20030101 135.00 135.00 135.00 135.00 0
20030102 136.00 143.00 136.00 143.00 4645800
20030103 146.25 148.75 142.00 145.00 4085200
20030106 140.25 144.50 135.75 144.25 8031400
20030107 143.25 144.00 135.00 138.00 6085100
20030108 139.00 140.00 131.00 136.25 4450900
20030109 133.00 139.50 132.25 138.50 5170800
20030110 132.25 141.00 131.50 140.00 9729600
20030113 138.05 138.50 133.25 134.00 5362000
20030114 134.25 138.00 133.00 138.00 7499200
20030115 135.30 140.75 134.00 136.00 7704700
20030116 134.00 139.00 131.00 137.25 5190600
20030117 135.00 136.50 130.25 130.50 8252800
20030120 132.50 132.50 125.00 128.00 3512100
20030121 128.00 130.50 123.00 127.25 6016800
20030122 125.00 125.00 118.00 121.25 10142900
20030123 122.50 122.50 114.25 117.75 5032300
20030124 118.00 121.50 114.00 115.25 6800500
20030127 115.25 115.50 107.50 112.00 12334600
20030128 112.75 115.25 108.50 110.00 7535300
20030129 107.25 109.50 100.00 105.25 11652200
20030130 106.00 118.25 106.00 116.00 15177100
20030131 111.25 114.75 111.00 114.25 6466800
20030203 114.25 121.25 114.25 119.75 7345400
20030204 116.00 119.00 112.25 114.00 7717300
20030205 112.00 117.50 110.25 117.50 7936300
20030206 114.25 119.00 113.75 114.50 6533600
20030207 113.50 117.00 112.00 116.25 8317800
20030210 116.50 118.00 110.00 112.00 8169200
20030211 111.00 118.75 111.00 118.00 5767000
20030212 117.00 117.00 111.25 112.75 6838900
20030213 112.75 114.00 108.00 111.00 9085600
20030214 108.50 112.50 107.25 109.75 8958900
20030217 114.00 114.50 110.75 114.25 5780300
20030218 114.25 120.50 112.00 115.75 8911400
20030219 112.75 116.75 112.75 115.50 5843200
20030220 114.50 117.50 112.75 113.00 6175300
20030221 113.00 114.00 110.00 112.75 5774100
20030224 111.50 112.25 110.00 110.50 7456400
20030225 110.00 111.00 102.00 103.00 8925600
20030226 104.75 106.50 99.75 101.25 8824700
20030227 102.25 106.25 100.75 103.50 6423600
20030228 104.25 105.50 100.00 104.25 6958400
20030303 105.75 107.00 103.50 104.75 7653600
20030304 105.00 105.00 101.00 101.50 6244700
20030305 99.50 102.00 95.00 96.25 11785400
20030306 97.00 98.75 95.00 97.75 9653400
20030307 97.00 97.25 93.50 94.75 5095300
20030310 96.50 98.50 94.50 95.00 7700900
20030311 94.00 96.00 89.00 91.00 8643900
20030312 93.50 93.50 85.00 86.00 10824000
20030313 89.00 95.75 87.75 93.25 9279700
20030314 96.00 103.00 95.50 102.50 8235100
20030317 97.25 112.50 96.25 109.75 11942100
20030318 109.00 126.75 109.00 117.50 26462100
20030319 117.50 120.75 110.00 118.75 8934500
20030320 119.75 120.50 113.50 116.50 5324400
20030321 116.00 126.50 116.00 125.00 17153300
20030324 125.00 125.00 118.00 118.50 8841900
20030325 118.50 124.50 111.50 122.00 7441300
20030326 120.75 120.75 116.25 118.00 6331600
20030327 117.00 117.00 112.25 112.50 4716500
20030328 113.75 113.75 105.00 108.50 5789500
20030331 108.00 108.00 101.00 104.00 5356000
20030401 104.00 110.00 102.00 105.50 4989700
20030402 105.50 117.75 105.50 114.50 10055000
20030403 115.50 116.50 105.00 110.25 13057800
20030404 110.25 117.50 110.25 115.75 4925200
20030407 115.00 125.50 115.00 124.25 6428900
20030408 120.00 124.25 119.75 121.00 9452100
20030409 118.25 119.00 114.50 115.25 9582500
20030410 114.00 118.00 112.75 115.50 5590700
20030411 116.00 118.75 115.50 116.75 3755000
20030414 118.00 119.25 115.50 117.25 3702000
20030415 121.00 124.75 119.00 124.00 5096100
20030416 124.75 130.00 121.00 122.25 13197300
20030417 121.50 121.50 118.75 120.25 4744700
20030418 120.25 120.25 120.25 120.25 0
20030421 120.25 120.25 120.25 120.25 0
20030422 117.00 120.25 117.00 120.00 5699000
20030423 120.50 127.00 120.50 125.25 8177300
20030424 123.00 123.50 117.50 118.50 7491900
20030425 117.75 119.00 115.50 116.50 5626700
20030428 116.50 123.00 115.00 122.00 5709300
20030429 121.00 128.00 120.00 122.00 5008700
20030430 123.50 126.75 120.00 126.50 9156200
20030501 126.50 127.00 122.00 124.50 3531400
20030502 125.00 136.75 125.00 135.00 12332900
20030505 135.00 135.00 135.00 135.00 0
20030506 134.50 148.50 133.25 148.00 15396200
20030507 149.00 149.00 141.50 144.00 9518400
20030508 144.00 144.00 134.00 136.25 10629100
20030509 137.50 138.75 133.00 136.25 6373800
20030512 136.25 139.00 132.50 138.50 4194900
20030513 138.50 138.50 132.50 136.50 4359700
20030514 135.75 140.00 133.00 137.50 5187300
20030515 137.50 141.50 137.50 140.00 2716400
20030516 138.00 143.75 138.00 143.25 3567600
20030519 140.00 143.25 134.00 137.50 4868300
20030520 136.25 136.50 131.25 133.00 5291200
20030521 133.50 134.00 122.25 123.50 8585300
20030522 122.25 131.25 122.25 131.25 6487600
20030523 131.00 133.00 127.00 128.00 4128400
20030526 128.00 128.00 128.00 128.00 0
20030527 127.00 132.00 125.75 130.00 5475000
20030528 130.00 134.75 129.00 133.00 3598200
20030529 133.00 139.25 132.00 138.00 5085000
20030530 137.50 148.00 135.00 140.75 10969100
20030602 144.00 149.75 142.75 147.00 7517200
20030603 143.00 147.25 142.00 145.25 7934300
20030604 142.25 153.00 142.25 150.00 10334600
20030605 152.50 159.00 151.00 155.25 11177600
20030606 155.25 176.00 155.25 169.25 18199000
20030609 167.75 171.50 161.00 163.00 5589100
20030610 163.00 163.00 158.25 162.75 5234700
20030611 160.00 163.75 157.00 163.00 6267400
20030612 163.00 164.00 156.00 159.75 5678900
20030613 161.00 161.00 155.75 157.00 5681700
20030616 156.25 159.75 153.00 159.00 3424300
20030617 156.00 170.00 156.00 166.25 5862300
20030618 165.50 168.25 162.00 166.00 4807000
20030619 162.00 165.25 158.00 160.25 7213000
20030620 161.00 161.00 157.00 159.50 1742400
20030623 161.00 161.75 157.50 158.50 3660700
20030624 158.00 158.25 150.50 153.00 5678900
20030625 151.50 159.50 150.50 151.50 6147700
20030626 148.00 156.50 148.00 155.00 2652100
20030627 157.25 159.75 154.25 155.75 3863900
20030630 152.75 157.75 151.50 151.50 2894400
20030701 154.50 156.25 140.25 147.75 13246400
20030702 150.00 156.50 150.00 154.50 7776800
20030703 154.00 163.25 154.00 163.00 17175800
20030704 161.25 163.50 160.00 161.00 2938100
20030707 161.00 168.00 160.75 167.50 4560000
20030708 165.00 172.00 165.00 168.75 4823200
20030709 169.00 174.00 168.00 170.00 6216800
20030710 171.00 172.00 168.75 169.75 4955800
20030711 168.00 173.25 166.50 171.75 5571600
20030714 174.00 182.75 173.00 179.00 6921100
20030715 180.75 181.50 176.25 181.00 10752300
20030716 180.75 181.50 175.25 179.00 7264800
20030717 175.00 179.00 171.25 174.75 4820800
20030718 174.75 175.25 171.50 174.75 4078400
20030721 170.00 175.50 168.00 171.00 6531500
20030722 170.00 173.00 168.50 173.00 3797600
20030723 174.50 174.50 162.75 169.00 9564100
20030724 169.75 169.75 166.50 168.00 6391000
20030725 165.25 170.50 163.00 170.50 8307400
20030728 166.00 169.50 164.00 169.00 6813400
20030729 168.00 171.25 166.00 167.50 7007200
20030730 168.75 168.75 164.00 168.75 5299800
20030731 167.75 176.25 167.75 172.75 12862400
20030801 175.00 175.00 169.75 171.00 4557900
20030804 167.50 171.00 166.50 169.50 5415600
20030805 168.75 172.00 166.00 171.75 5565600
20030806 170.50 170.50 162.25 163.75 8457800
20030807 163.50 164.00 161.25 163.00 3894300
20030808 165.00 169.00 161.00 167.75 3785700
20030811 168.00 169.25 166.00 168.00 3174500
20030812 168.75 169.75 167.50 168.50 1968200
20030813 168.25 174.00 168.25 172.25 5401900
20030814 174.50 174.50 168.00 169.00 6128200
20030815 169.00 176.00 168.50 175.50 5421200
20030818 176.00 180.50 175.00 179.50 8220600
20030819 180.25 192.25 180.00 189.25 12820900
20030820 187.00 191.00 185.00 186.00 7511800
20030821 185.00 193.00 185.00 189.00 6291000
20030822 190.50 193.50 186.50 192.25 6204200
20030825 192.25 192.25 192.25 192.25 0
20030826 189.25 190.25 186.00 187.75 4899200
20030827 188.50 190.00 187.00 188.75 3419400
20030828 185.00 189.50 185.00 187.75 3712900
20030829 185.00 191.00 185.00 187.00 5794200
20030901 188.00 197.00 187.00 194.75 8205100
20030902 197.00 201.75 196.00 199.00 10780400
20030903 201.25 211.00 200.25 206.00 16036100
20030904 207.75 208.00 198.25 199.25 8716800
20030905 207.00 207.00 196.50 200.25 6160100
20030908 200.00 202.19 189.25 190.25 9630500
20030909 189.00 192.04 180.67 184.25 11781100
20030910 182.25 186.00 179.25 181.00 6684500
20030911 184.00 186.75 177.00 178.00 5999800
20030912 180.00 186.75 178.00 181.00 7628000
20030915 181.75 182.25 180.00 181.25 2630800
20030916 181.50 183.00 178.50 181.50 4625900
20030917 183.75 188.00 183.75 185.25 4349700
20030918 184.50 189.75 180.00 189.75 8650100
20030919 189.00 191.00 185.00 188.00 4830900
20030922 186.75 186.75 181.00 184.25 5094600
20030923 185.00 179.00 174.00 178.00 9159100
20030924 181.00 183.50 179.00 179.25 5206200
20030925 177.00 177.75 172.00 172.25 5173100
20030926 173.25 175.50 166.75 170.00 5811800
20030929 167.00 172.00 167.00 168.50 4300700
20030930 169.25 174.00 165.75 166.25 17053500
20031001 169.75 172.00 165.00 171.50 7699700
20031002 173.00 174.75 170.50 173.25 6024900
20031003 174.50 178.50 172.00 178.00 13512200
20031006 178.00 181.75 176.50 178.50 4640400
20031007 183.75 183.75 177.00 177.00 2198900
20031008 178.25 179.50 176.25 177.50 2339300
20031009 180.50 185.50 178.50 184.00 10230700
20031010 183.00 184.25 181.00 183.75 3818500
20031013 184.00 189.25 183.25 188.75 5242500
20031014 190.00 190.00 187.25 187.25 3264200
20031015 190.00 195.00 189.50 192.50 6015600
20031016 189.25 192.75 189.25 192.75 5905800
20031017 190.50 192.25 185.50 188.75 4756400
20031020 189.00 189.00 185.75 186.00 3513500
20031021 188.75 199.50 187.25 197.00 15953000
20031022 198.00 199.75 195.50 196.25 13743600
20031023 192.25 193.50 188.00 190.50 9235300
20031024 190.00 191.00 185.25 190.75 5047200
20031027 192.00 192.75 192.00 192.00 2872700
20031028 192.75 197.75 191.25 197.25 4560200
20031029 198.00 200.00 194.50 199.00 4818900
20031030 198.75 213.00 196.75 211.00 15361900
20031031 208.00 211.50 204.00 208.00 6425500
20031103 210.00 215.75 206.00 213.00 7048000
20031104 213.50 215.25 211.00 213.75 4215200
20031105 212.00 215.00 207.00 214.75 5997200
20031106 212.00 215.00 210.25 213.25 3035200
20031107 214.00 225.50 214.00 224.00 12515800
20031110 230.00 232.50 220.25 222.50 10129100
20031111 215.00 223.75 215.00 222.75 9165600
20031112 222.50 239.75 222.50 239.25 14059400
20031113 241.50 241.50 237.00 240.00 7255300
20031114 238.00 249.00 238.00 249.00 9286000
20031117 247.00 247.00 236.50 237.00 6458600
20031118 234.00 236.00 225.75 226.50 13160500
20031119 224.00 226.50 223.00 224.00 8641300
20031120 226.50 226.50 212.00 217.00 9421000
20031121 216.00 216.50 212.00 214.00 3984500
20031124 218.75 227.25 217.00 227.00 6016200
20031125 228.25 233.50 223.00 227.25 4245500
20031126 228.75 237.00 228.75 230.00 8089300
20031127 229.25 235.75 229.25 233.25 5572800
20031128 234.00 234.50 225.25 228.00 6674100
20031201 229.00 229.25 224.25 225.25 7241100
20031202 223.25 229.00 223.25 224.50 7382100
20031203 224.25 231.00 223.75 228.00 8789200
20031204 229.00 231.00 227.50 229.00 5576300
20031205 231.00 231.75 225.50 227.00 3796400
20031208 226.75 227.25 223.25 225.00 4959800
20031209 225.25 229.00 224.75 227.75 3787400
20031210 227.00 228.50 218.25 220.00 4774600
20031211 222.50 222.50 215.25 217.50 5928700
20031212 219.75 224.50 219.75 224.00 5750000
20031215 228.00 235.75 228.00 229.25 7369700
20031216 229.25 231.00 224.25 227.50 5598500
20031217 228.00 229.75 224.50 225.00 5492200
20031218 225.50 234.00 225.50 233.00 5522200
20031219 234.50 241.50 228.50 241.50 14857500
20031222 238.75 243.50 237.25 238.25 5775200
20031223 237.75 241.50 234.25 236.00 3245100
20031224 238.00 238.00 233.25 233.75 512000
20031225 233.75 233.75 233.75 233.75 0
20031226 233.75 233.75 233.75 233.75 0
20031229 233.25 237.00 232.75 236.00 3107300
20031230 235.00 237.50 233.00 233.25 1999200
20031231 233.50 234.50 232.50 232.50 548600
20040101 232.50 232.50 232.50 232.50 0
20040102 235.00 235.00 226.75 229.50 5014000
20040105 225.00 233.00 223.00 231.00 7520500
20040106 235.00 242.75 226.50 242.00 22615000
20040107 250.50 271.25 250.00 269.75 33527600
20040108 269.25 276.50 267.25 274.00 13349900
20040109 275.00 279.50 273.00 274.75 7998500
20040112 275.00 275.25 270.25 275.00 5179800
20040113 277.75 286.00 276.00 284.75 11308100
20040114 285.00 293.00 280.75 290.75 9638200
20040115 289.00 300.00 285.25 294.25 9736300
20040116 292.66 297.00 288.50 292.75 8700700
20040119 291.00 299.00 290.75 298.50 3920200
20040120 300.50 294.50 293.25 293.75 5239900
20040121 293.25 293.50 283.25 289.00 9758200
20040122 292.00 292.50 288.75 291.00 6884300
20040123 288.00 292.50 282.50 284.00 6601800
20040126 286.50 288.25 279.75 285.25 8751600
20040127 287.00 292.25 286.50 291.25 6185400
20040128 287.00 312.25 285.00 305.00 19815700
20040129 304.25 305.00 293.00 294.00 8887000
20040130 297.00 309.00 296.00 305.00 9899400
20040202 304.75 305.00 292.00 292.50 12552200
20040203 291.50 295.75 288.00 291.25 12015600
20040204 289.25 292.50 278.25 287.50 15618200
20040205 287.25 291.00 282.25 287.25 11040200
20040206 287.50 290.00 283.50 288.00 8993500
20040209 292.00 300.00 289.50 289.50 9658000
20040210 290.00 304.50 282.00 302.00 17279700
20040211 302.50 301.25 298.25 300.50 7445600
20040212 308.31 312.75 299.50 308.25 10535600
20040213 310.50 317.00 309.00 311.00 8844900
20040216 311.00 317.00 306.50 316.00 5201400
20040217 315.00 328.00 314.50 321.00 8333700
20040218 318.25 331.00 316.00 326.50 10386500
20040219 324.50 329.75 322.00 327.00 5522200
20040220 326.00 329.00 322.00 324.75 6118400
20040223 327.75 327.75 315.75 317.50 4726400
20040224 315.00 317.50 305.75 312.50 7398300
20040225 312.00 312.00 304.50 308.00 4863800
20040226 310.50 319.75 308.00 314.00 7454600
20040227 318.00 321.25 313.50 316.00 3939200
20040301 324.25 324.50 316.50 322.75 6104000
20040302 327.25 327.50 313.50 316.25 8899000
20040303 316.25 313.00 309.00 311.50 7387300
20040304 313.25 327.75 313.25 315.50 10945200
20040305 317.25 328.00 316.75 328.00 5582800
20040308 330.00 343.00 330.00 332.25 8907300
20040309 331.50 334.50 318.00 320.25 10811200
20040310 306.00 318.25 306.00 309.00 10996100
20040311 302.00 303.00 279.00 284.50 34593500
20040312 278.50 292.00 265.00 288.50 18825100
20040315 290.00 291.50 267.00 269.00 14593000
20040316 266.25 283.00 266.25 280.00 12973600
20040317 281.75 292.00 280.25 290.00 8345500
20040318 290.00 290.00 277.00 277.00 6924100
20040319 281.00 283.00 274.25 274.25 4097100
20040322 272.00 272.00 256.75 259.75 9041900
20040323 260.25 270.00 268.00 268.50 9066800
20040324 270.00 275.50 260.00 265.75 12211900
20040325 264.75 275.50 264.75 270.50 8241000
20040326 274.00 282.00 274.00 280.50 9407700
20040329 290.00 290.00 282.25 286.25 5748600
20040330 286.25 290.00 281.00 286.00 4815400
20040331 289.50 289.50 275.00 276.50 5690600
20040401 285.00 285.00 279.75 284.75 7911800
20040402 286.75 303.00 283.25 298.25 12511900
20040405 298.50 307.00 295.75 304.00 10360300
20040406 308.00 308.00 294.00 298.25 5870200
20040407 301.75 301.75 285.00 285.00 8747800
20040408 291.00 295.50 287.75 292.25 8046700
20040409 292.25 292.25 292.25 292.25 0
20040412 292.25 292.25 292.25 292.25 0
20040413 295.25 300.50 298.00 299.75 3878300
20040414 298.75 298.75 288.50 291.25 8013800
20040415 291.25 295.25 290.00 294.75 6806300
20040416 294.50 297.25 291.75 293.50 5994600
20040419 293.00 297.75 291.00 291.75 5101000
20040420 292.00 301.00 291.75 299.00 3230000
20040421 295.25 295.75 282.50 285.75 7563000
20040422 288.00 294.50 286.50 294.50 5939500
20040423 297.00 302.50 296.50 300.00 8320900
20040426 296.25 304.50 294.50 303.00 7146700
20040427 303.00 307.00 300.00 305.25 5138200
20040428 306.75 306.75 296.50 301.00 5544000
20040429 298.00 299.25 288.50 296.00 9721000
20040430 293.00 294.75 282.50 282.50 8257300
20040503 282.50 282.50 282.50 282.50 0
20040504 281.00 287.25 278.75 283.75 10238800
20040505 278.00 280.75 271.00 280.00 14375900
20040506 278.00 278.75 264.00 268.75 21833700
20040507 269.75 268.75 264.00 267.25 8065400
20040510 261.50 261.50 253.00 254.00 12727500
20040511 258.00 263.50 257.50 263.50 13155100
20040512 261.00 263.25 251.75 253.00 6261300
20040513 254.75 258.00 250.00 256.00 9462500
20040514 255.50 255.75 242.75 246.75 12257800
20040517 245.00 245.00 230.00 243.25 13125600
20040518 249.00 251.00 235.25 249.75 11427000
20040519 249.00 265.75 249.00 263.00 12458600
20040520 261.50 261.50 252.50 257.25 5679700
20040521 258.75 261.25 253.25 254.75 7720800
20040524 255.00 259.00 248.00 252.50 6380500
20040525 251.75 251.75 246.75 249.25 8189900
20040526 254.00 255.75 250.75 251.50 6508500
20040527 252.00 257.50 252.00 255.75 4760600
20040528 256.75 259.25 252.25 254.25 3112900
20040531 254.25 254.25 254.25 254.25 0
20040601 254.00 254.00 245.75 248.00 7953000
20040602 250.25 249.00 246.75 249.00 7343500
20040603 248.50 254.75 248.50 253.50 6694800
20040604 254.50 260.25 252.50 258.00 7851400
20040607 260.00 260.00 255.25 258.75 3502800
20040608 260.00 262.75 257.00 261.00 6798300
20040609 263.00 270.00 262.75 263.50 7830200
20040610 263.00 263.75 259.00 259.50 6409600
20040611 255.00 259.50 251.50 255.25 4898600
20040614 252.50 255.25 249.75 251.50 6399000
20040615 253.25 259.75 252.25 258.75 8723600
20040616 258.00 266.25 258.00 263.25 9311300
20040617 260.50 263.75 259.75 262.00 4751700
20040618 258.75 263.75 258.75 262.75 5032700
20040621 264.50 266.50 262.00 263.00 3660800
20040622 261.75 262.00 257.25 260.75 5362900
20040623 261.00 262.50 259.25 260.75 5121200
20040624 263.75 266.25 263.00 264.00 7814000
20040625 264.50 267.75 263.75 266.25 4344600
20040628 266.75 273.75 266.75 272.50 13278200
20040629 274.00 280.75 272.00 278.75 16494000
20040630 278.25 286.00 275.00 275.50 13877400
20040701 277.50 285.00 277.50 278.75 9218000
20040702 279.25 280.00 273.00 274.75 7647700
20040705 274.75 280.50 268.75 269.50 6721800
20040706 270.50 270.50 262.50 263.00 7353100
20040707 259.00 263.00 257.50 261.50 10547300
20040708 260.00 260.00 252.50 254.00 8932300
20040709 251.50 254.00 249.75 250.50 7505600
20040712 252.00 252.75 249.50 250.00 3058300
20040713 253.50 253.50 243.50 244.75 10146100
20040714 243.00 248.00 241.25 248.00 8574000
20040715 246.50 247.25 239.25 240.25 6886500
20040716 240.25 244.00 237.50 240.50 6967700
20040719 241.00 242.50 237.50 237.50 2477100
20040720 240.00 240.00 231.00 236.00 7873400
20040721 240.50 248.50 239.75 247.00 10959400
20040722 243.50 245.50 238.00 238.25 7116900
20040723 241.25 241.50 233.25 234.75 5232400
20040726 235.00 236.00 228.00 229.00 4805400
20040727 230.25 234.00 228.25 231.50 6084700
20040728 235.25 239.50 228.50 229.00 7675500
20040729 232.00 234.50 229.00 232.75 7509700
20040730 234.50 234.50 229.75 230.75 3184300
20040802 231.00 231.00 220.25 224.25 10221000
20040803 224.25 231.00 223.25 229.00 8249000
20040804 227.00 227.00 222.25 224.75 8900300
20040805 225.25 234.50 225.25 226.75 7067200
20040806 225.50 225.50 212.75 213.00 16134100
20040809 210.00 217.00 196.00 205.50 26138000
20040810 203.00 206.75 199.00 205.75 10096000
20040811 206.00 209.75 202.00 209.75 12773400
20040812 209.25 216.00 206.75 211.50 13707100
20040813 210.75 210.75 204.25 207.75 8505000
20040816 205.00 217.00 203.00 216.25 7998900
20040817 215.75 224.00 214.00 221.25 10787400
20040818 220.50 221.00 213.00 216.50 10107700
20040819 217.75 220.50 213.00 213.75 6122400
20040820 212.50 213.75 209.25 212.25 5277900
20040823 215.50 221.75 215.50 219.00 6996300
20040824 219.00 229.25 219.00 224.50 13405200
20040825 224.00 227.00 222.50 223.50 6894300
20040826 225.50 231.00 225.50 229.00 8059500
20040827 230.25 232.00 225.75 228.50 4691300
20040830 228.50 228.50 228.50 228.50 0
20040831 228.00 228.25 223.00 224.00 7170500
20040901 225.50 225.50 220.50 224.75 6375600
20040902 226.00 228.25 220.50 225.75 7628500
20040903 225.75 236.00 224.00 232.75 10291000
20040906 230.50 234.00 228.75 232.50 3888900
20040907 231.50 238.25 231.50 236.00 8320700
20040908 238.00 241.75 227.25 228.75 13236100
20040909 227.25 230.00 224.50 225.75 7080500
20040910 225.25 227.25 223.50 223.75 3264500
20040913 222.50 228.50 222.50 226.75 3645800
20040914 226.25 226.50 220.50 221.25 6992900
20040915 221.00 221.00 213.00 215.50 14792100
20040916 215.00 220.75 214.50 217.50 12237100
20040917 215.75 220.75 215.25 216.75 14613800
20040920 218.50 218.50 212.50 213.50 4132500
20040921 213.25 216.00 213.25 215.00 4434800
20040922 215.00 215.00 208.25 210.00 6398400
20040923 209.50 213.50 207.00 210.50 7520400
20040924 210.00 211.00 207.50 209.25 3986200
20040927 209.00 210.00 205.75 206.25 3570000
20040928 205.00 207.00 203.75 206.25 6253900
20040929 207.75 215.00 207.25 212.75 11023200
20040930 215.00 217.25 205.00 207.50 9972500
20041001 207.25 215.25 207.25 214.75 11301400
20041004 215.25 219.00 214.75 216.50 6618400
20041005 215.00 218.25 208.50 209.75 14241200
20041006 209.00 209.00 206.00 207.50 5715300
20041007 208.00 210.50 206.50 208.75 5371500
20041008 207.00 208.75 204.50 206.50 7124400
20041011 206.00 207.50 204.50 204.75 4462800
20041012 202.75 204.75 196.50 199.50 9629800
20041013 202.00 209.75 202.00 209.00 18195100
20041014 207.00 207.75 202.00 203.00 9288500
20041015 202.50 206.25 200.75 206.00 7110500
20041018 205.00 205.00 199.50 200.50 6988600
20041019 204.75 208.50 202.75 206.75 17157000
20041020 204.50 206.00 202.25 204.50 5528800
20041021 204.50 209.00 204.25 208.25 12659200
20041022 208.75 207.00 205.75 206.00 7327000
20041025 204.00 204.75 201.50 203.75 3138700
20041026 204.25 207.75 203.25 206.25 9730200
20041027 208.50 208.50 203.75 206.50 15359200
20041028 211.00 216.25 209.50 214.50 24760400
20041029 215.50 220.00 215.25 215.25 12688100
20041101 215.00 217.75 210.75 216.00 11331800
20041102 217.25 221.00 215.50 218.75 14612400
20041103 221.50 221.50 213.00 217.25 17098100
20041104 217.75 217.75 213.75 215.50 7291400
20041105 220.00 228.00 219.75 224.50 22504300
20041108 225.00 226.50 217.75 219.00 13911400
20041109 220.00 223.25 218.50 222.25 12241900
20041110 223.00 228.75 222.75 225.75 17457400
20041111 227.00 231.50 223.25 229.25 12904500
20041112 230.00 232.00 227.00 228.75 6091900
20041115 231.00 231.00 228.00 229.25 8078600
20041116 231.00 231.00 222.00 223.75 10256000
20041117 224.00 228.25 222.25 227.75 16966900
20041118 225.00 229.00 223.75 225.50 8055100
20041119 225.50 228.75 222.75 223.75 8197100
20041122 221.50 221.75 217.00 217.50 12697000
20041123 218.25 219.75 215.25 215.75 9430200
20041124 217.75 219.50 215.00 219.25 6305600
20041125 218.50 221.25 218.00 219.50 4725500
20041126 218.75 220.50 218.50 219.93 2477500
20041129 218.75 223.75 218.75 221.25 5000700
20041130 222.00 222.50 218.00 222.00 6960100
20041201 220.00 228.25 220.00 226.00 10442200
20041202 230.00 235.00 229.25 234.50 25161400
20041203 233.50 236.00 229.75 231.50 17772600
20041206 230.50 229.75 226.50 227.25 4666800
20041207 226.00 231.50 226.00 228.25 5580400
20041208 228.00 230.00 224.25 224.75 9783800
20041209 224.75 226.50 223.00 225.00 7897100
20041210 225.50 229.25 222.75 224.00 9402400
20041213 226.00 230.50 224.75 227.50 8302600
20041214 229.75 231.25 226.00 227.00 6104900
20041215 229.00 230.00 226.75 227.75 7092400
20041216 229.75 229.75 225.50 227.25 6435800
20041217 225.75 228.00 224.75 224.75 9985700
20041220 226.75 226.75 220.50 221.00 5459300
20041221 221.00 226.25 221.00 224.75 6170600
20041222 227.00 229.75 226.00 229.75 6868400
20041223 230.00 234.75 229.75 233.50 10568800
20041224 232.25 234.50 232.25 233.50 385600
20041227 233.50 233.50 233.50 233.50 0
20041228 233.50 233.50 233.50 233.50 0
20041229 228.25 234.25 228.25 234.25 3386600
20041230 234.50 235.25 233.75 234.50 2054500
20041231 232.50 236.00 232.50 235.00 677800
20050103 235.00 235.00 235.00 235.00 0
20050104 235.50 237.25 234.50 237.00 9564400
20050105 235.00 235.00 230.00 231.00 8946200
20050106 229.00 243.75 229.00 242.50 18938600
20050107 242.00 250.50 240.75 248.75 17503500
20050110 248.75 252.50 248.00 249.50 11747400
20050111 250.00 251.75 245.25 245.75 10741100
20050112 244.75 250.50 244.75 249.00 13219800
20050113 251.25 251.25 246.50 247.00 9167300
20050114 246.50 254.00 243.75 252.50 14012100
20050117 254.25 259.75 251.75 256.50 9719100
20050118 255.50 255.50 248.50 251.00 11587800
20050119 252.50 253.50 250.50 251.25 8407000
20050120 251.00 251.00 247.50 247.75 7248800
20050121 247.75 252.50 247.25 247.50 6684900
20050124 244.50 246.50 241.50 245.00 7631000
20050125 245.00 250.50 243.50 250.50 10187200
20050126 251.75 257.00 251.50 256.25 12602700
20050127 256.75 259.25 256.50 257.50 11023800
20050128 258.25 261.00 258.00 260.00 5485500
20050131 265.00 269.00 264.00 265.75 12074600
20050201 264.25 271.50 264.25 271.00 7461600
20050202 270.00 272.00 268.00 271.25 7790600
20050203 271.25 275.75 267.75 270.50 14592600
20050204 275.00 278.50 273.25 274.50 15711500
20050207 277.00 278.00 270.00 270.75 8583200
20050208 272.00 276.75 271.75 275.75 7300100
20050209 276.00 277.00 273.75 275.00 5080300
20050210 276.00 278.00 272.50 274.00 7119200
20050211 275.00 280.75 274.00 279.00 5435600
20050214 279.75 282.00 278.00 281.50 3405200
20050215 280.75 287.25 278.25 286.50 13381800
20050216 287.00 287.00 276.25 279.00 11755100
20050217 278.00 281.00 275.00 277.75 8064000
20050218 278.25 278.25 269.00 271.50 7708300
20050221 271.75 272.50 268.25 270.75 6758200
20050222 270.75 270.75 265.50 267.50 8591100
20050223 266.50 270.75 263.75 270.00 7447900
20050224 271.50 271.50 265.50 267.75 4688300
20050225 269.75 274.50 267.50 272.25 6167800
20050228 272.00 274.00 267.50 267.50 9346500
20050301 268.25 276.75 266.25 276.75 8553000
20050302 275.25 277.50 272.00 276.25 3949500
20050303 274.75 278.00 271.50 275.50 11742500
20050304 275.00 275.75 269.75 273.25 6385600
20050307 273.00 277.75 273.00 276.50 3424200
20050308 277.00 283.75 276.75 281.00 8324400
20050309 281.00 284.50 277.50 279.00 7163400
20050310 277.50 279.00 271.75 273.25 11411200
20050311 275.00 279.50 275.00 279.25 7545400
20050314 278.00 279.75 274.00 275.50 7079600
20050315 276.00 276.50 271.00 272.25 9599800
20050316 272.50 276.00 264.75 266.50 10476000
20050317 267.50 270.00 262.75 268.75 8207500
20050318 269.50 271.50 266.50 267.75 8393800
20050321 268.75 269.25 263.50 264.25 4128800
20050322 265.50 267.75 262.50 266.50 7045300
20050323 263.25 268.75 262.00 266.00 6223100
20050324 267.00 270.00 265.75 267.50 4807600
20050325 267.50 267.50 267.50 267.50 0
20050328 267.50 267.50 267.50 267.50 0
20050329 269.00 270.00 262.50 264.50 7745900
20050330 263.00 263.25 261.00 263.25 3926200
20050331 265.50 269.50 264.00 264.00 10833400
20050401 263.75 268.50 261.50 265.00 7309400
20050404 265.50 265.50 260.25 261.00 5460500
20050405 263.00 264.50 261.50 262.00 7213600
20050406 261.50 267.75 261.50 267.50 5126800
20050407 266.25 271.25 266.25 270.25 6546500
20050408 272.00 278.00 272.00 273.75 7411300
20050411 273.75 274.50 270.75 272.50 3841300
20050412 271.25 273.25 268.50 269.00 5965700
20050413 272.00 274.00 269.25 271.50 6076900
20050414 271.00 271.00 264.50 264.50 7671700
20050415 263.75 263.75 255.00 256.25 9096000
20050418 252.00 252.50 247.00 248.75 11450600
20050419 249.25 253.75 249.25 251.75 6521100
20050420 251.75 253.25 247.25 248.00 5891600
20050421 247.25 249.25 246.25 248.25 3382400
20050422 250.75 253.50 248.00 251.00 5173400
20050425 251.00 251.75 248.25 250.25 4042500
20050426 249.75 251.00 246.25 247.00 3951500
20050427 245.00 247.00 238.00 240.75 10200200
20050428 241.75 246.25 234.50 236.25 10371700
20050429 234.50 240.25 234.25 238.00 7142000
20050502 238.00 238.00 238.00 238.00 0
20050503 241.00 244.75 239.75 243.50 9817500
20050504 244.75 247.25 243.00 247.00 9225800
20050505 248.00 255.75 242.25 253.50 15173300
20050506 252.50 256.25 251.50 253.00 4539200
20050509 254.00 255.25 251.25 251.75 4833200
20050510 250.75 253.75 247.50 248.00 6793100
20050511 248.75 249.75 245.50 246.50 7500500
20050512 250.00 255.75 248.75 254.00 11350000
20050513 259.00 262.00 257.25 260.00 15786100
20050516 259.00 261.00 259.00 260.50 4832500
20050517 262.00 269.75 262.00 268.25 15513500
20050518 270.00 273.25 267.25 271.25 10423600
20050519 271.00 273.75 268.00 272.50 10694500
20050520 271.50 274.25 270.25 272.50 6033600
20050523 274.25 277.25 274.00 277.00 9371700
20050524 275.25 276.75 271.50 273.50 6900400
20050525 272.50 277.25 271.00 274.75 7988300
20050526 275.00 276.00 274.00 275.75 6984600
20050527 276.50 277.75 274.50 276.00 6081500
20050530 276.00 276.00 276.00 276.00 0
20050531 278.00 278.75 273.00 274.00 5401600
20050601 272.00 274.00 266.25 270.25 13835700
20050602 268.75 273.25 268.00 273.25 7201200
20050603 273.25 273.25 273.25 273.25 0
20050606 269.00 270.00 266.25 267.00 6535700
20050607 267.75 275.25 267.75 275.00 6854800
20050608 272.25 279.00 272.25 277.50 6843100
20050609 277.00 279.50 275.50 279.25 8690400
20050610 279.25 282.00 277.75 280.00 7271200
20050613 280.00 282.00 280.00 280.75 7447600
20050614 280.00 280.25 274.25 274.50 10141000
20050615 276.25 280.00 274.75 275.75 9832900
20050616 278.50 278.50 275.00 276.75 4023300
20050617 276.00 284.50 276.00 277.50 9669400
20050620 276.50 276.50 269.00 273.00 11458600
20050621 272.25 276.50 271.25 275.75 6354200
20050622 277.00 280.25 273.00 279.00 8903800
20050623 279.00 283.25 278.00 279.00 4592800
20050624 274.75 276.00 272.00 275.75 6864600
20050627 274.75 274.75 260.75 260.75 13794400
20050628 261.50 265.25 259.50 265.00 13444100
20050629 267.75 269.50 266.00 267.00 7609700
20050630 267.50 267.50 262.25 263.50 7962100
20050701 263.50 266.50 261.75 265.75 11476000
20050704 263.75 266.75 261.25 266.25 4783100
20050705 266.00 273.25 264.75 271.75 15211700
20050706 273.00 276.25 271.25 272.25 6856100
20050707 272.25 272.75 246.50 260.75 41617800
20050708 265.25 267.50 263.50 266.25 9747100
20050711 267.25 270.00 264.75 268.00 5394600
20050712 269.25 269.50 266.25 268.75 4972500
20050713 268.00 273.25 268.00 271.00 5963100
20050714 269.75 274.25 269.75 272.50 10110700
20050715 272.50 281.50 272.50 276.75 29765400
20050718 276.75 278.25 274.75 276.25 14205200
20050719 278.25 278.25 273.00 275.00 12797300
20050720 276.50 279.25 273.50 276.00 9651500
20050721 278.50 280.00 269.00 275.00 36822900
20050722 272.50 277.25 272.50 276.25 11902300
20050725 275.25 276.00 272.25 274.50 6867300
20050726 272.00 274.75 269.50 273.25 16846100
20050727 274.50 281.25 269.75 280.00 20329600
20050728 280.00 281.50 279.00 280.25 15288200
20050729 280.00 283.25 277.00 277.75 10274500
20050801 278.75 284.00 277.00 282.50 23100800
20050802 283.50 289.25 282.00 287.00 20043300
20050803 285.50 288.00 282.75 284.25 12471100
20050804 284.50 293.00 284.00 290.50 31699300
20050805 297.00 299.00 283.00 286.00 36664000
20050808 287.00 289.25 284.00 286.00 14715800
20050809 284.75 289.25 284.25 288.50 12912200
20050810 289.25 296.50 288.50 296.00 15983000
20050811 294.50 295.75 290.50 292.25 14482800
20050812 287.00 290.00 285.00 290.00 22440200
20050815 291.00 292.75 288.00 291.25 7121500
20050816 291.75 294.25 289.50 291.50 5072700
20050817 289.50 291.00 283.75 285.75 14310700
20050818 287.25 288.00 285.00 286.50 8117800
20050819 287.75 287.75 284.50 285.25 6266900
20050822 285.25 290.00 285.00 289.75 7143100
20050823 289.50 289.50 284.50 285.25 9724400
20050824 284.50 286.75 284.00 284.50 6289800
20050825 283.00 283.00 279.50 279.50 9680000
20050826 281.00 282.50 277.75 280.50 4690300
20050829 280.50 280.50 280.50 280.50 0
20050830 281.00 286.00 278.00 278.50 7706000
20050831 277.50 282.25 275.25 277.25 11486000
20050901 277.75 281.00 276.75 278.00 15595800
20050902 277.00 281.50 277.00 280.00 10886100
20050905 281.75 282.00 278.00 281.00 6084900
20050906 280.75 281.50 277.00 280.25 7561800
20050907 280.25 290.00 280.25 289.75 22430900
20050908 289.25 292.00 286.50 288.00 7724200
20050909 287.00 290.00 286.50 287.50 5128700
20050912 289.00 293.00 285.75 291.75 7545700
20050913 290.75 291.75 287.25 288.75 10564600
20050914 290.00 291.75 288.25 290.00 7309200
20050915 288.75 289.75 286.00 287.75 7262700
20050916 287.75 296.50 285.75 296.25 19778600
20050919 294.75 297.00 290.50 291.00 9127200
20050920 290.00 294.75 290.00 294.00 9522800
20050921 291.25 294.75 288.00 288.75 11697800
20050922 286.50 290.00 282.50 283.50 20281100
20050923 285.00 287.75 284.50 286.50 4882900
20050926 289.50 289.50 285.50 287.50 11304000
20050927 284.25 288.00 283.75 284.00 8614900
20050928 284.00 293.50 284.00 293.25 7768900
20050929 291.00 294.50 289.75 291.00 7122600
20050930 292.00 293.00 287.75 292.75 9558000
20051003 293.00 294.50 290.00 293.25 5002300
20051004 294.00 296.75 290.50 296.00 13740400
20051005 292.00 303.25 290.75 301.50 30983100
20051006 300.75 311.75 296.00 310.00 30273300
20051007 308.25 318.50 308.25 316.25 32826000
20051010 316.50 321.00 312.75 313.25 12631200
20051011 314.00 318.50 312.75 312.75 20992700
20051012 308.25 311.25 304.50 308.00 22495600
20051013 306.25 309.25 299.00 301.50 22545800
20051014 303.00 307.00 301.00 302.50 17686100
20051017 302.50 303.75 295.50 299.75 17743600
20051018 300.25 303.50 297.00 300.00 10511300
20051019 297.00 299.25 287.25 294.00 24257600
20051020 300.00 300.00 290.50 292.25 20822700
20051021 293.75 294.75 288.50 292.50 9374300
20051024 294.75 296.00 291.25 295.00 9811800
20051025 297.00 298.25 293.75 294.00 5696700
20051026 297.75 297.75 293.00 295.75 6110300
20051027 295.00 295.50 287.00 287.00 7090600
20051028 286.75 292.00 283.50 290.00 10000000
20051031 292.00 302.00 292.00 302.00 28265000
20051101 302.00 310.50 302.00 305.00 26483900
20051102 306.25 310.00 302.75 308.50 14610900
20051103 311.00 314.00 308.75 313.75 22222500
20051104 319.00 319.00 299.75 306.00 28619500
20051107 302.00 311.50 302.00 310.25 11570800
20051108 312.25 316.50 310.00 311.50 14248300
20051109 314.00 315.25 311.75 315.00 26675100
20051110 317.75 319.25 310.25 316.25 20609800
20051111 319.50 322.25 316.75 320.00 12931600
20051114 317.25 322.25 317.25 319.75 7211700
20051115 320.00 321.50 314.50 317.50 12346800
20051116 319.00 319.00 310.25 314.25 13995600
20051117 315.00 317.75 313.75 314.75 7645200
20051118 318.50 325.50 313.00 313.00 40462800
20051121 313.00 313.00 304.75 307.50 21218500
20051122 309.50 314.25 304.00 305.00 29738800
20051123 304.75 310.75 304.75 310.25 12991100
20051124 311.00 311.00 305.75 306.00 7093600
20051125 308.25 313.00 307.00 308.75 5786000
20051128 311.75 315.00 309.25 310.75 10558700
20051129 311.50 314.75 309.50 311.75 10898100
20051130 312.75 316.00 308.25 312.00 10871600
20051201 314.00 317.00 314.00 316.25 8124700
20051202 317.00 322.75 315.50 321.25 14555200
20051205 321.50 327.50 319.00 321.25 24433700
20051206 323.50 328.50 320.25 327.75 10695900
20051207 328.25 337.75 324.75 334.25 41123000
20051208 331.75 338.50 329.25 337.75 24304500
20051209 337.50 337.50 331.75 332.25 11197300
20051212 331.00 335.00 330.25 331.50 4091500
20051213 329.50 336.25 329.00 335.50 10372400
20051214 336.00 338.50 333.75 338.00 7442200
20051215 339.00 342.50 337.00 337.25 11160100
20051216 336.00 344.75 336.00 341.75 16963100
20051219 340.75 343.00 337.00 337.50 9263000
20051220 337.50 338.25 334.00 336.00 8677600
20051221 336.25 341.50 336.00 337.75 9627100
20051222 338.00 338.00 334.00 335.00 11651500
20051223 335.75 335.75 333.00 335.00 3433200
20051226 335.00 335.00 335.00 335.00 0
20051227 335.00 335.00 335.00 335.00 0
20051228 335.00 336.50 332.50 336.00 8332200
20051229 338.75 338.75 334.50 336.25 4720700
20051230 338.75 338.75 333.00 334.00 3950300
20060102 334.00 334.00 334.00 334.00 0
20060103 335.00 337.25 334.00 336.00 12258800
20060104 339.00 340.50 334.50 338.00 10830600
20060105 340.00 340.75 334.25 335.00 17687900
20060106 335.75 339.75 333.00 334.25 16409300
20060109 333.25 334.50 328.25 330.75 16603000
20060110 331.00 331.00 321.75 321.75 26282500
20060111 323.00 341.75 323.00 339.50 34964900
20060112 336.25 339.25 334.50 337.00 15267200
20060113 338.75 338.75 327.75 331.00 22967000
20060116 328.50 332.50 327.00 329.00 9564000
20060117 327.00 328.00 323.00 324.25 9593900
20060118 320.00 322.00 313.50 321.25 12268400
20060119 324.75 328.25 315.00 316.00 38506600
20060120 315.25 320.50 310.75 312.00 14872600
20060123 310.00 316.50 307.75 315.25 17133600
20060124 316.50 325.75 315.00 318.00 24668600
20060125 320.00 320.25 317.00 320.00 9444800
20060126 322.50 333.00 322.50 329.75 23547000
20060127 330.50 336.25 329.50 331.50 12782200
20060130 332.00 332.00 326.25 326.50 9284400
20060131 329.00 329.00 324.00 325.75 24300800
20060201 326.00 326.00 320.25 323.50 17679700
20060202 325.50 326.50 322.50 324.00 18761300
20060203 324.00 330.00 312.75 315.75 45178800
20060206 317.00 319.00 315.50 316.00 14723000
20060207 317.50 321.75 313.75 321.00 27444200
20060208 320.50 324.00 318.25 321.25 8731200
20060209 323.50 325.00 320.50 323.50 11027300
20060210 321.75 323.50 321.25 321.25 6476500
20060213 323.00 327.00 320.25 325.25 9257700
20060214 327.75 331.75 318.00 323.50 16484400
20060215 326.50 336.25 326.00 334.50 18546200
20060216 336.75 339.00 334.00 335.50 13542500
20060217 335.50 338.25 331.50 334.75 13460900
20060220 332.25 335.50 331.00 333.25 13970500
20060221 330.75 335.75 330.75 334.75 6619700
20060222 336.00 336.00 331.75 334.75 4889400
20060223 336.00 336.50 332.75 334.25 9493300
20060224 336.50 337.25 329.50 331.50 14584200
20060227 333.25 334.50 329.75 333.00 9624100
20060228 334.75 336.50 327.25 328.75 16488400
20060301 326.75 331.00 326.75 329.25 10867600
20060302 328.00 331.75 325.50 329.00 9569400
20060303 329.00 333.50 325.25 330.00 10336000
20060306 331.50 331.50 328.25 329.50 4990600
20060307 328.00 328.75 325.75 327.00 19170400
20060308 328.00 328.00 315.00 316.75 23936400
20060309 320.00 329.25 317.50 328.75 17888000
20060310 327.75 329.75 327.00 329.75 12900700
20060313 329.75 332.00 327.50 329.25 11178200
20060314 327.50 333.75 327.25 332.50 17758900
20060315 334.50 340.00 328.75 337.25 14672600
20060316 337.25 349.00 335.50 348.00 20882700
20060317 348.75 359.25 348.75 353.00 29016700
20060320 353.00 357.25 353.00 354.50 14500900
20060321 355.75 367.50 353.25 362.50 28393400
20060322 357.00 364.25 353.25 360.75 14688400
20060323 362.50 379.00 360.25 360.75 40290900
20060324 361.00 364.00 353.75 356.50 16264100
20060327 358.50 358.50 350.25 355.25 7237800
20060328 356.25 361.75 351.75 353.75 12124800
20060329 353.75 356.50 352.50 355.00 9422500
20060330 354.75 358.00 352.25 356.25 6076500
20060331 354.00 356.50 352.00 353.25 7790400
20060403 355.75 357.00 351.00 352.00 9710100
20060404 347.50 356.50 345.75 354.00 9382500
20060405 350.25 358.50 348.00 356.50 12735000
20060406 356.00 359.75 348.75 350.75 16136600
20060407 350.00 353.00 346.75 347.50 6740500
20060410 346.00 348.00 344.00 346.75 5974200
20060411 347.75 347.75 337.00 337.50 12605200
20060412 337.50 342.50 337.00 339.25 12639000
20060413 339.00 343.50 333.75 337.00 7174800
20060414 337.00 337.00 337.00 337.00 0
20060417 337.00 337.00 337.00 337.00 0
20060418 331.25 342.00 331.25 341.25 13073400
20060419 344.75 348.25 338.50 340.50 11845900
20060420 339.25 342.50 335.75 340.25 17378700
20060421 339.00 348.75 338.00 340.50 14131700
20060424 340.50 340.50 330.75 334.50 18402800
20060425 337.00 347.00 336.00 343.25 14518300
20060426 345.50 348.50 342.50 343.75 8098100
20060427 343.75 344.00 338.25 341.25 8686300
20060428 342.00 342.00 335.00 336.25 14717600
20060501 336.25 336.25 336.25 336.25 0
20060502 335.50 337.75 330.50 334.00 12321500
20060503 333.25 334.00 327.00 328.00 15748700
20060504 329.00 336.00 328.00 330.50 14089500
20060505 329.25 335.75 329.25 335.75 12545600
20060508 336.00 340.00 334.00 336.00 13450400
20060509 337.25 343.00 335.75 339.75 13425800
20060510 340.50 352.75 339.50 351.25 36966300
20060511 349.75 357.00 346.50 347.75 23608100
20060512 347.75 348.50 340.50 341.50 12529300
20060515 339.75 339.65 331.25 334.75 10588500
20060516 336.75 339.75 334.00 336.50 7895400
20060517 335.50 342.00 321.65 325.75 19012100
20060518 325.50 337.00 319.05 320.00 24975400
20060519 324.50 351.58 320.00 349.25 48204800
20060522 348.00 350.72 325.28 329.00 32477100
20060523 332.75 342.50 330.00 338.00 21453100
20060524 329.50 339.25 325.50 335.00 41576100
20060525 334.25 342.25 334.07 342.25 17839900
20060526 342.50 348.75 340.25 344.50 11831900
20060529 344.50 344.50 344.50 344.50 0
20060530 341.00 346.97 331.72 332.25 16421200
20060531 330.00 341.75 327.25 340.50 9657200
20060601 340.00 341.72 335.80 340.00 17553000
20060602 346.00 351.03 340.00 347.75 12463700
20060605 340.50 347.00 339.53 340.50 9554600
20060606 336.00 341.25 333.00 335.50 13910800
20060607 335.50 340.25 332.40 340.00 7278400
20060608 335.50 344.11 331.44 337.25 32516900
20060609 340.50 344.75 338.75 341.50 9784700
20060612 338.50 352.13 338.28 346.50 14027900
20060613 340.00 343.75 328.50 332.50 33411200
20060614 330.00 342.00 330.00 338.25 21360400
20060615 341.00 363.50 341.00 358.50 35045900
20060616 364.00 366.00 350.00 353.75 20080500
20060619 355.50 364.00 354.28 360.50 11636700
20060620 356.00 362.47 355.00 362.25 8795300
20060621 364.00 368.30 356.15 367.75 9763300
20060622 362.50 359.46 344.62 346.00 35199800
20060623 347.25 348.75 342.75 347.50 12227000
20060626 346.75 347.90 342.74 344.25 10270800
20060627 345.00 345.20 338.78 339.75 8685500
20060628 339.75 339.75 332.75 335.00 21879500
20060629 337.00 340.25 335.00 339.00 10114100
20060630 345.00 347.50 339.50 342.75 9636600
20060703 342.75 350.00 342.75 349.50 9303200
20060704 349.50 351.00 344.75 346.75 5368900
20060705 346.00 350.50 343.00 347.50 12168200
20060706 349.00 350.25 345.50 348.25 7310400
20060707 348.00 359.75 346.75 359.00 25226900
20060710 357.00 369.00 357.00 366.00 17385900
20060711 364.00 368.75 358.25 360.25 13025000
20060712 361.25 367.75 360.00 362.50 8272200
20060713 362.00 362.00 353.75 354.75 21304800
20060714 346.00 354.00 345.00 346.25 17245500
20060717 346.25 347.75 337.00 344.00 19239500
20060718 344.00 350.00 340.50 343.00 12681100
20060719 346.25 359.50 346.00 357.25 11896300
20060720 359.75 377.00 359.25 368.25 22742200
20060721 365.50 366.00 355.50 358.50 12839300
20060724 357.00 374.25 356.50 373.00 14299900
20060725 376.00 389.25 375.25 384.25 23976300
20060726 388.00 388.00 377.00 380.25 16699900
20060727 384.50 389.75 382.00 388.75 10838100
20060728 387.00 391.25 385.25 389.75 11062400
20060731 391.50 397.75 385.50 387.00 9022400
20060801 388.75 391.25 385.00 386.50 10994700
20060802 388.50 392.00 385.50 389.00 8233400
20060803 389.00 389.00 389.00 389.00 0
20060804 380.00 387.00 371.00 375.50 26071300
20060807 371.75 380.75 368.25 377.25 11284800
20060808 380.75 382.00 376.25 378.25 11318000
20060809 385.50 393.75 384.00 390.00 18213700
20060810 375.00 378.75 365.00 370.25 45094600
20060811 373.00 379.25 368.75 370.00 19330500
20060814 374.00 389.00 372.50 377.00 13416600
20060815 376.25 383.00 371.00 376.00 11444900
20060816 376.00 384.25 372.00 382.75 18255600
20060817 380.75 394.00 380.75 393.00 21094300
20060818 395.00 402.00 393.00 397.25 21941600
20060821 397.00 397.50 391.50 394.00 10366600
20060822 396.50 401.00 394.25 399.25 13911900
20060823 399.00 400.50 392.25 393.75 9991600
20060824 395.75 398.50 392.25 397.25 9529800
20060825 397.00 400.50 393.00 398.00 6822700
20060828 398.00 398.00 398.00 398.00 0
20060829 398.75 419.50 398.75 414.25 29575300
20060830 414.25 416.25 406.50 408.00 18588900
20060831 410.75 412.00 407.50 410.75 9197600
20060901 414.00 417.75 403.25 413.75 8727500
20060904 413.75 416.75 410.00 414.25 7291700
20060905 414.00 420.00 408.00 418.75 24282100
20060906 420.25 426.50 415.75 419.00 13813800
20060907 418.50 419.75 411.50 413.25 14182200
20060908 412.75 419.50 412.25 414.25 6108000
20060911 413.75 420.25 413.75 417.75 5718500
20060912 416.75 426.25 415.00 424.50 11107600
20060913 427.00 431.75 424.25 427.25 11422100
20060914 428.00 432.00 423.50 425.75 11288500
20060915 427.50 434.50 426.25 430.75 8556200
20060918 429.25 431.75 426.50 426.75 5715300
20060919 428.75 428.75 420.75 420.75 11079100
20060920 421.50 441.50 421.50 437.75 18889400
20060921 436.75 440.25 432.00 434.00 16235600
20060922 430.00 430.75 423.25 425.50 12084300
20060925 430.00 430.00 423.00 426.25 10161400
20060926 429.00 431.00 424.50 429.00 10680100
20060927 432.75 435.00 425.00 432.00 16320300
20060928 430.00 437.00 427.50 434.50 11061400
20060929 437.00 440.25 420.00 427.00 23814400
20061002 434.50 438.00 427.50 429.50 11172400
20061003 430.75 435.50 429.25 434.25 13492200
20061004 435.00 455.00 434.00 450.25 26964400
20061005 450.00 458.00 436.00 442.00 31173300
20061006 442.00 442.50 430.25 438.25 13384600
20061009 434.25 435.75 426.00 430.25 21638700
20061010 429.25 437.00 428.00 436.50 13747000
20061011 438.75 438.75 433.25 436.25 16692700
20061012 439.75 450.25 437.00 449.00 16785800
20061013 447.50 448.50 442.50 446.00 7275400
20061016 447.50 450.00 443.50 450.00 5434700
20061017 448.00 448.00 438.50 441.00 13766300
20061018 445.25 449.50 439.00 445.50 11815500
20061019 445.50 454.50 443.25 452.50 18137100
20061020 448.00 456.00 445.50 449.00 9079600
20061023 449.00 465.50 449.00 462.00 17634100
20061024 459.50 465.00 457.50 462.25 8073400
20061025 460.00 465.25 456.25 459.75 8615600
20061026 458.50 464.75 458.00 462.50 6088300
20061027 461.75 465.00 458.75 462.00 5221500
20061030 459.75 460.00 455.25 457.75 11705100
20061031 457.75 461.00 456.25 459.50 13636800
20061101 458.00 465.50 458.00 461.00 8045500
20061102 462.00 468.25 458.50 465.00 12350900
20061103 456.00 462.25 449.00 449.25 25701200
20061106 452.00 453.50 447.25 452.00 10181800
20061107 453.00 457.00 450.50 456.00 5045100
20061108 452.75 459.50 452.25 457.25 7026000
20061109 456.25 460.00 456.00 458.50 9710600
20061110 457.25 459.25 453.25 457.75 10235200
20061113 458.25 464.00 454.75 462.75 8179200
20061114 461.00 467.00 460.50 463.25 4652200
20061115 467.00 486.75 464.00 485.00 27790800
20061116 484.00 490.25 476.75 482.75 12357200
20061117 483.50 486.50 477.25 480.50 9840800
20061120 478.75 485.00 475.25 483.50 9667300
20061121 482.50 485.50 480.25 481.00 6589600
20061122 490.75 498.00 486.00 491.00 14916400
20061123 495.25 499.75 486.00 486.75 12720000
20061124 486.25 496.25 483.25 493.75 11301100
20061127 492.25 494.75 482.50 482.75 5839000
20061128 480.00 489.00 475.00 488.00 15871900
20061129 488.50 497.00 486.00 495.25 10063300
20061130 495.00 506.25 486.25 492.75 13175300
20061201 493.25 503.75 487.25 496.00 16844600
20061204 495.00 498.00 488.00 492.75 7078200
20061205 496.00 505.00 494.00 503.25 10372000
20061206 504.75 507.25 496.00 499.00 7503400
20061207 496.50 500.75 492.75 498.75 7720500
20061208 495.00 505.00 492.50 503.75 9708200
20061211 504.75 512.00 504.75 507.25 6414200
20061212 506.00 509.50 498.75 501.00 6792100
20061213 502.25 513.25 502.25 510.00 10660800
20061214 506.75 524.25 506.75 519.00 10870700
20061215 520.25 528.00 515.50 523.75 13398400
20061218 520.00 528.25 518.00 525.25 6811900
20061219 524.00 527.50 517.00 523.00 5455500
20061220 525.50 530.75 523.75 525.75 5197200
20061221 520.75 531.50 516.25 522.00 8598900
20061222 515.50 527.00 513.25 521.00 2500700
20061225 521.00 521.00 521.00 521.00 0
20061226 521.00 521.00 521.00 521.00 0
20061227 514.00 531.75 514.00 523.75 5529000
20061228 524.00 533.50 524.00 531.75 4007700
20061229 537.00 537.00 523.75 527.50 1782300
20070101 527.50 527.50 527.50 527.50 0
20070102 532.75 543.00 532.00 540.50 5963200
20070103 540.50 545.50 537.00 543.25 7276900
20070104 542.00 549.75 535.25 544.75 9557300
20070105 545.00 557.75 539.75 548.75 15412300
20070108 563.00 567.00 541.50 544.50 18853900
20070109 548.00 564.50 543.00 559.50 20032000
20070110 559.50 559.50 549.50 553.25 9235200
20070111 552.50 564.00 547.50 558.00 12315200
20070112 555.00 558.00 542.50 551.00 17417900
20070115 550.50 552.75 539.00 542.50 20230700
20070116 545.00 545.00 535.00 538.00 16628700
20070117 542.00 546.50 537.50 543.50 10394500
20070118 543.50 550.25 542.75 547.25 18615100
20070119 547.00 547.25 538.50 544.50 5834600
20070122 538.00 542.00 530.75 536.00 15805600
20070123 538.00 538.00 525.25 530.50 16028000
20070124 530.50 545.00 525.00 536.50 32981300
20070125 528.25 534.25 520.50 523.00 20316700
20070126 518.50 538.25 517.25 527.50 25372000
20070129 525.25 547.00 525.00 542.00 20665500
20070130 543.50 557.75 542.00 551.00 20218100
20070131 549.75 553.75 535.50 537.75 20297200
20070201 536.00 549.00 536.00 545.50 17022800
20070202 541.00 558.00 539.50 554.00 17346200
20070205 554.00 558.00 543.00 544.00 11623800
20070206 546.50 552.00 542.75 548.50 8729700
20070207 558.00 576.00 558.00 574.00 21630400
20070208 575.00 577.00 565.50 567.25 12343300
20070209 566.75 573.00 564.50 567.50 10479700
20070212 562.00 567.00 560.25 565.50 6330600
20070213 569.50 570.50 564.00 569.00 6194000
20070214 568.50 578.50 566.00 577.50 10957000
20070215 579.00 579.75 572.00 575.00 6987900
20070216 571.25 577.25 568.00 574.00 7141500
20070219 572.75 579.50 572.75 576.25 3083000
20070220 573.50 576.50 570.50 573.25 4395400
20070221 576.00 576.00 566.00 567.25 8271600
20070222 568.00 573.50 564.50 570.25 10733000
20070223 572.00 572.00 560.75 564.00 9566000
20070226 562.75 566.00 558.00 558.00 10476700
20070227 551.50 553.00 534.00 537.75 22667900
20070228 522.50 544.00 522.50 536.50 20094100
20070301 535.50 549.50 525.00 528.75 17616900
20070302 527.25 536.50 522.25 531.50 15882300
20070305 505.50 507.00 481.00 496.50 32132800
20070306 498.00 508.00 482.75 507.00 23312800
20070307 514.75 518.00 508.00 515.00 22060300
20070308 519.25 530.75 515.00 521.00 17638400
20070309 518.75 531.00 516.50 528.50 12587200
20070312 534.00 534.50 518.25 520.50 11802100
20070313 518.00 521.50 508.50 509.00 9876600
20070314 501.00 503.00 489.50 489.75 22616400
20070315 503.75 504.50 495.25 500.00 11102000
20070316 500.00 503.00 494.75 495.50 20736900
20070319 497.00 502.00 496.00 500.00 8214600
20070320 502.00 507.00 496.50 503.00 14354700
20070321 506.00 522.50 498.50 519.50 19174200
20070322 525.00 532.00 519.00 526.00 24520000
20070323 523.00 525.00 513.00 518.00 17583300
20070326 514.00 519.00 499.00 504.50 16062900
20070327 504.00 511.00 492.00 497.00 17945400
20070328 495.00 498.50 489.50 497.00 26575600
20070329 500.50 505.50 496.00 498.00 7697700
20070330 493.00 493.00 481.50 486.00 25474200
20070402 483.00 500.50 483.00 499.00 14296100
20070403 506.00 507.00 496.00 505.00 17109800
20070404 500.50 513.00 500.50 507.00 14799200
20070405 508.00 516.00 506.00 508.50 9985300
20070406 508.50 508.50 508.50 508.50 0
20070409 508.50 508.50 508.50 508.50 0
20070410 515.00 515.00 509.00 512.50 8651000
20070411 517.00 517.00 501.50 503.50 9944400
20070412 503.00 514.50 502.50 514.00 14588800
20070413 514.00 518.50 508.50 517.00 9314500
20070416 519.50 521.00 511.50 513.00 8837200
20070417 513.00 518.00 510.50 516.50 8313500
20070418 517.00 520.00 512.00 512.50 8102000
20070419 509.50 515.00 505.00 509.50 8739900
20070420 510.50 517.50 510.50 514.00 6664900
20070423 513.00 519.50 512.00 513.00 6711100
20070424 512.50 512.50 503.50 506.50 11480700
20070425 509.50 511.50 505.00 508.00 6834900
20070426 512.00 520.50 506.00 512.00 12755800
20070427 509.50 513.50 504.50 506.50 7667700
20070430 503.00 514.00 503.00 508.50 6549100
20070501 514.00 514.00 503.50 505.00 3359800
20070502 507.50 519.50 504.50 519.00 12411600
20070503 520.00 523.50 506.00 511.50 20819100
20070504 508.00 511.00 505.00 507.00 12892900
20070507 507.00 507.00 507.00 507.00 0
20070508 506.00 510.00 497.50 500.50 11706400
20070509 505.00 506.00 491.50 493.00 13230400
20070510 492.50 497.50 486.50 489.50 18749000
20070511 486.50 492.50 482.00 491.00 27156400
20070514 489.00 494.50 483.00 487.00 12286500
20070515 488.50 494.00 485.00 492.00 15132200
20070516 488.50 497.00 485.50 490.00 19530500
20070517 503.00 505.00 497.00 501.50 15194800
20070518 492.00 493.50 477.50 487.00 41599400
20070521 488.00 491.50 477.00 480.00 9965100
20070522 476.00 485.00 462.00 466.50 26765900
20070523 464.00 477.00 462.50 468.50 12946000
20070524 464.00 469.50 457.00 457.50 17171300
20070525 457.50 464.50 456.00 461.00 14443900
20070528 461.00 461.00 461.00 461.00 0
20070529 462.00 484.50 462.00 482.50 32284800
20070530 475.50 483.00 469.00 473.00 13353600
20070531 480.00 481.00 468.00 470.00 11351000
20070601 470.00 470.00 470.00 470.00 0
20070604 469.50 474.50 461.00 464.50 12088800
20070605 462.50 466.00 451.50 456.00 21341700
20070606 452.50 456.00 439.50 440.50 16125000
20070607 443.00 446.50 431.00 431.50 17950900
20070608 430.50 439.50 424.00 431.00 22420100
20070611 433.50 437.50 431.00 433.50 7285600
20070612 434.00 442.00 429.50 433.00 14789600
20070613 430.50 436.00 427.50 431.00 10994100
20070614 435.00 443.00 430.00 439.50 14899100
20070615 439.50 447.50 436.00 446.00 17685800
20070618 445.25 446.75 436.00 436.00 7264300
20070619 435.00 436.25 419.25 424.50 31070200
20070620 427.75 435.50 426.00 431.75 21277500
20070621 430.75 433.75 419.75 424.00 21067900
20070622 427.00 432.00 425.25 428.75 29756400
20070625 426.00 430.75 420.50 425.50 24174800
20070626 424.50 425.00 413.00 419.75 35844300
20070627 418.00 429.50 413.50 421.50 37694800
20070628 423.00 427.50 416.25 420.00 35736000
20070629 418.50 424.00 413.50 418.50 23859900
20070702 414.50 418.00 406.75 412.75 33378800
20070703 415.00 420.50 411.00 418.50 23466400
20070704 418.25 442.00 416.75 440.50 35545600
20070705 441.75 445.00 430.25 431.00 25878500
20070706 429.25 438.50 426.75 433.75 26628800
20070709 433.00 446.25 430.00 438.50 26046000
20070710 439.00 439.00 424.25 425.75 21694400
20070711 424.00 424.00 415.00 418.50 31666700
20070712 418.25 441.25 418.00 440.50 31958600
20070713 441.75 446.00 435.75 439.25 18133900
20070716 437.00 447.50 435.50 438.75 11458000
20070717 439.00 439.00 429.75 436.25 15093500
20070718 430.00 438.00 430.00 430.25 10618700
20070719 432.50 437.25 429.25 432.25 16626100
20070720 429.00 432.25 420.00 420.00 21857200
20070723 418.00 424.00 418.00 422.00 17822400
20070724 421.50 423.00 415.50 420.50 26000500
20070725 416.00 423.75 413.00 416.75 27249000
20070726 417.00 420.00 400.50 400.50 30616200
20070727 395.00 407.50 385.00 390.25 22567200
20070730 388.25 388.75 380.00 382.75 29067400
20070731 392.50 398.50 388.00 397.75 51993600
20070801 389.25 396.75 380.50 386.25 23370800
20070802 391.50 404.75 390.75 403.75 27240500
20070803 412.50 426.50 402.50 402.75 33372600
20070806 397.00 404.00 394.00 400.00 22765800
20070807 407.00 417.00 405.00 416.75 28649400
20070808 419.25 422.50 415.75 418.00 39840700
20070809 415.25 419.25 399.00 402.50 34081300
20070810 394.50 397.00 373.75 377.75 32187100
20070813 386.00 402.25 385.75 401.00 23230300
20070814 392.25 412.00 391.50 403.00 20416700
20070815 400.00 404.50 394.50 402.25 17357000
20070816 382.50 394.00 378.75 381.25 22144600
20070817 383.75 400.00 371.00 394.25 42519500
20070820 397.00 402.25 389.75 395.50 9687800
20070821 395.50 405.25 389.50 401.50 19382800
20070822 405.25 419.00 404.25 418.00 19258800
20070823 418.75 431.75 414.00 419.50 17986800
20070824 419.50 423.50 407.75 409.25 12925300
20070827 409.25 409.25 409.25 409.25 0
20070828 409.00 418.25 408.75 412.75 10768700
20070829 408.00 420.25 406.25 415.50 11182700
20070830 420.50 424.75 415.75 423.25 9859000
20070831 425.25 430.00 420.00 424.25 9055400
20070903 424.75 434.75 424.25 431.25 8506500
20070904 431.25 438.75 425.50 436.50 9699100
20070905 430.25 435.50 419.50 422.25 24255400
20070906 426.75 427.75 410.50 418.00 13786500
20070907 419.50 421.00 394.00 395.25 27143400
20070910 398.75 400.00 389.75 391.75 14689600
20070911 399.25 400.50 392.50 400.00 10960700
20070912 399.25 399.25 393.50 395.75 6420400
20070913 394.50 396.25 388.25 393.00 8962600
20070914 388.00 391.75 376.00 382.25 16923400
20070917 382.25 382.50 367.25 369.50 22454500
20070918 366.75 379.50 363.25 376.00 26265200
20070919 387.00 406.25 383.25 383.25 29894400
20070920 382.25 382.25 366.00 368.75 18479300
20070921 363.50 380.00 362.50 374.25 21151400
20070924 372.75 381.50 368.00 380.00 18475000
20070925 376.50 379.00 365.25 367.00 17199000
20070926 369.25 372.75 365.25 369.00 17860000
20070927 373.00 386.00 371.25 384.25 18724100
20070928 384.25 389.75 377.00 383.25 15305600
20071001 375.75 397.00 375.75 395.00 19084100
20071002 396.00 410.50 396.00 409.00 25232700
20071003 409.00 426.50 409.00 424.75 33799600
20071004 424.00 426.50 418.25 423.50 18291800
20071005 423.50 428.75 416.25 420.50 11578400
20071008 420.00 421.00 415.25 416.75 7847400
20071009 415.75 423.00 415.00 419.75 13690300
20071010 421.00 442.50 418.00 439.00 30374200
20071011 438.00 449.75 432.00 434.50 15728200
20071012 429.00 430.50 420.75 424.00 13617000
20071015 422.50 427.50 419.00 419.50 11688500
20071016 416.00 416.00 404.25 413.75 20106400
20071017 415.25 426.25 411.50 423.75 12545700
20071018 425.00 434.75 423.25 430.00 24744800
20071019 426.75 430.50 420.00 420.50 12100500
20071022 410.50 419.50 405.25 414.25 12897900
20071023 419.50 421.75 415.25 417.50 7637400
20071024 417.50 427.75 413.25 423.50 9941600
20071025 429.25 436.75 426.50 433.50 11463200
20071026 433.50 446.00 426.00 443.50 11265600
20071029 445.50 448.00 435.50 437.75 10601100
20071030 435.00 437.75 429.25 434.50 8351600
20071031 433.50 445.50 430.75 445.25 11684600
20071101 440.00 450.00 426.50 430.00 12566600
20071102 415.00 426.50 408.00 418.25 22077800
20071105 413.75 417.00 403.75 405.00 11844500
20071106 409.50 409.50 386.50 389.00 16034000
20071107 387.25 391.00 366.50 369.50 23519500
20071108 362.25 378.50 352.00 367.25 19602300
20071109 367.75 373.00 353.50 355.75 20290100
20071112 354.25 371.75 351.25 365.25 13164000
20071113 361.00 378.25 358.25 377.25 14044200
20071114 387.50 387.50 366.75 368.75 13056900
20071115 369.50 373.25 358.00 359.25 8736400
20071116 356.75 356.75 341.00 345.50 15795100
20071119 347.00 350.50 324.25 324.25 14363700
20071120 327.75 335.25 320.75 334.75 12334000
20071121 329.50 332.00 319.50 322.75 9452400
20071122 325.25 338.75 322.00 331.75 9018900
20071123 330.25 349.00 330.25 345.75 11819600
20071126 350.00 350.00 327.75 329.75 11950800
20071127 326.25 331.25 308.00 317.75 17754800
20071128 321.25 342.50 321.25 342.50 16687300
20071129 356.00 356.00 332.00 336.00 11232000
20071130 336.25 344.00 334.25 341.25 10684600
20071203 340.50 355.50 339.00 343.75 16509600
20071204 344.75 348.00 320.50 322.50 13800500
20071205 324.00 334.25 322.75 328.25 21454200
20071206 329.75 336.00 322.25 324.50 12458600
20071207 327.00 337.00 326.00 334.50 8834100
20071210 333.75 347.50 333.75 342.00 11081900
20071211 342.50 347.50 335.50 338.00 9128200
20071212 332.75 344.75 326.25 338.50 12724300
20071213 335.25 335.25 322.75 324.25 11099300
20071214 326.00 328.00 318.00 320.25 7992200
20071217 314.50 318.25 302.50 302.50 13846400
20071218 301.50 314.50 301.25 310.00 14578700
20071219 310.25 315.00 306.50 307.25 7734300
20071220 308.25 314.50 305.25 309.50 6987200
20071221 313.50 314.25 306.75 308.75 8133800
20071224 302.00 315.00 302.00 315.00 613900
20071225 315.00 315.00 315.00 315.00 0
20071226 315.00 315.00 315.00 315.00 0
20071227 313.25 315.00 307.75 309.25 3742600
20071228 309.50 311.00 304.25 307.50 3624500
20071231 301.75 311.00 301.75 309.75 1420500
20080101 309.75 309.75 309.75 309.75 0
20080102 307.25 321.75 307.25 316.75 9623400
20080103 314.50 318.75 307.75 310.50 10238800
20080104 305.00 313.50 300.25 302.75 13002700
20080107 301.00 304.50 286.75 291.75 14336100
20080108 295.00 296.50 280.00 283.75 23427200
20080109 282.50 282.50 273.00 273.25 21171600
20080110 275.75 279.00 260.75 268.00 20939900
20080111 270.25 291.75 264.25 284.50 42720100
20080114 287.00 292.75 281.00 288.25 13282300
20080115 285.50 291.50 277.25 277.50 16221200
20080116 280.00 296.25 278.25 289.50 30152300
20080117 290.75 301.00 290.25 293.50 16064200
20080118 292.00 310.50 287.75 292.50 23699500
20080121 287.00 288.00 274.25 279.25 19251700
20080122 269.00 299.00 259.00 296.00 38300100
20080123 299.25 319.25 294.50 308.50 26157500
20080124 316.75 333.25 315.50 326.50 24215800
20080125 327.00 334.00 313.50 317.25 16134400
20080128 312.25 316.75 307.00 313.00 9725100
20080129 316.50 329.00 315.25 329.00 10404100
20080130 325.00 333.50 320.00 333.00 9003900
20080131 330.50 332.50 320.25 332.00 15249800
20080201 335.00 337.00 310.25 318.00 25860000
20080204 322.75 322.75 308.75 312.00 18835800
20080205 311.75 311.75 291.75 293.00 16029600
20080206 289.25 301.25 286.00 294.75 11340800
20080207 291.75 296.00 287.75 291.25 16317300
20080208 296.75 306.50 292.00 295.75 12553800
20080211 292.75 296.50 288.50 288.75 5308800
20080212 291.75 294.50 286.00 291.75 14419100
20080213 288.50 301.25 288.50 299.00 12773100
20080214 301.00 307.50 287.00 289.75 12810300
20080215 290.00 295.50 275.00 278.25 13621300
20080218 280.25 287.00 278.00 286.00 9000500
20080219 285.50 296.00 282.50 291.75 11135600
20080220 287.00 290.50 277.75 282.00 12984200
20080221 285.50 285.50 270.75 272.00 21944800
20080222 270.50 272.00 261.00 261.50 18560700
20080225 266.00 279.50 262.00 278.50 17995100
20080226 279.75 285.75 274.50 284.25 15587000
20080227 283.75 284.75 272.75 277.25 9514300
20080228 275.25 280.00 265.00 265.50 17579000
20080229 264.00 264.25 256.00 257.50 17481700
20080303 253.00 258.00 249.25 251.50 15126300
20080304 252.00 255.25 246.75 250.50 13535300
20080305 255.00 266.50 250.00 265.00 24085400
20080306 264.50 267.75 244.00 245.00 24207600
20080307 243.00 255.00 238.75 253.50 26512700
20080310 251.75 253.25 241.00 241.75 13021800
20080311 241.75 244.25 235.50 238.00 18895100
20080312 242.25 247.50 240.00 242.50 12206300
20080313 237.00 237.00 224.50 230.50 25355000
20080314 230.50 237.50 223.75 226.50 16285600
20080317 220.00 224.00 214.00 218.00 17063000
20080318 222.00 231.75 219.25 230.25 15980100
20080319 230.75 230.75 216.75 223.00 19907700
20080320 220.25 234.50 220.00 230.00 23641900
20080321 230.00 230.00 230.00 230.00 0
20080324 230.00 230.00 230.00 230.00 0
20080325 239.00 244.00 237.00 241.75 15484700
20080326 242.00 245.00 238.25 240.25 12175700
20080327 240.50 248.00 237.00 247.25 12193000
20080328 247.00 248.00 238.00 240.00 8943300
20080331 234.00 237.75 227.00 234.25 13383500
20080401 232.75 250.75 232.50 249.25 17080200
20080402 250.75 250.75 244.50 247.50 12139600
20080403 249.00 250.75 236.25 238.25 13861200
20080404 239.75 248.00 233.75 235.00 9808500
20080407 236.25 242.00 230.50 240.00 7856800
20080408 236.00 238.00 230.00 231.25 14302500
20080409 229.25 232.75 221.75 222.25 12423400
20080410 220.00 227.50 218.50 227.25 14581100
20080411 230.00 234.00 220.00 223.50 15597700
20080414 218.25 222.00 214.00 215.50 16692300
20080415 217.00 220.75 208.00 208.50 13042800
20080416 209.00 221.50 206.25 220.75 20870200
20080417 221.00 224.75 215.00 217.50 10689800
20080418 219.50 225.25 215.25 223.75 20402100
20080421 222.75 224.25 213.00 214.75 11952200
20080422 213.50 216.75 208.75 210.00 13522200
20080423 208.25 208.25 196.90 205.00 27368600
20080424 204.75 213.75 203.50 212.75 17788100
20080425 214.75 222.50 214.00 221.25 24561500
20080428 222.00 225.25 220.75 222.50 11287400
20080429 222.00 222.00 215.50 221.00 11270800
20080430 221.50 229.25 218.75 226.50 16287700
20080501 235.00 243.50 227.00 243.00 33144900
20080502 246.00 254.00 242.25 248.75 34929900
20080506 245.00 245.00 235.50 239.00 24538800
20080507 239.00 245.75 234.00 242.00 21848900
20080508 237.50 239.00 232.50 238.50 13969100
20080509 236.00 236.00 226.75 228.25 23641700
20080512 228.75 234.50 228.00 231.00 6721600
20080513 232.00 234.50 225.00 228.50 14055500
20080514 230.00 230.00 217.00 218.00 28379500
20080515 218.00 227.25 215.50 224.00 14899900
20080516 240.25 241.50 226.00 233.00 35953500
20080519 227.00 231.50 217.00 222.75 29690100
20080520 220.25 222.00 207.25 207.75 30903300
20080521 208.25 210.25 201.00 202.75 22877600
20080522 200.25 213.75 193.70 212.25 31249200
20080523 211.50 211.75 206.25 206.50 13538200
20080527 207.00 218.50 205.00 214.75 26687100
20080528 210.25 228.00 210.25 218.25 42525300
20080529 218.75 220.00 213.00 215.00 20292700
20080530 219.00 236.50 219.00 232.50 48928600
20080602 230.25 236.75 225.75 228.75 25281700
20080603 228.75 234.25 224.50 230.75 17710400
20080604 232.00 245.50 230.25 243.75 41402600
20080605 243.50 255.75 242.25 254.25 39342500
20080606 249.75 250.00 233.25 233.50 31841900
20080610 226.50 232.50 222.50 224.50 22323800
20080611 225.25 232.50 222.25 227.75 32473300
20080612 226.75 240.25 222.75 240.00 26031000
20080613 235.50 252.25 228.75 250.50 23955800
20080616 246.00 251.50 234.50 239.25 19951000
20080617 241.25 248.25 236.75 238.00 17498300
20080618 235.75 235.75 224.75 225.75 18742800
20080619 221.75 229.25 217.75 226.00 25945200
20080620 229.75 237.00 217.75 218.75 35058900
20080623 218.00 220.50 212.00 212.25 16331700
20080624 211.25 214.25 203.25 211.00 18547500
20080625 210.75 230.50 210.75 229.00 24674600
20080626 226.75 227.50 211.00 211.25 24132000
20080627 209.50 213.75 201.75 213.00 18137000
20080630 212.00 216.50 204.00 215.25 18807200
20080701 212.00 213.00 202.75 207.50 17470200
20080702 210.00 216.50 203.50 203.50 15538800
20080703 199.90 209.50 196.90 209.00 19105800
20080704 210.75 210.75 197.00 197.00 13379300
20080707 200.00 207.50 197.50 206.00 15717600
20080708 197.00 218.25 196.00 217.25 24385600
20080709 224.00 224.00 212.25 221.75 22390900
20080710 216.75 220.00 209.50 210.75 15934400
20080711 208.25 211.75 199.10 199.10 22924600
20080714 203.00 210.00 202.50 207.25 14109600
20080715 203.75 216.00 195.50 210.75 29968000
20080716 210.00 227.75 202.25 225.25 33218500
20080717 230.50 242.75 221.25 227.25 25170400
20080718 225.00 248.25 221.25 242.00 29064800
20080721 242.25 242.25 232.25 239.00 13108900
20080722 235.25 248.50 226.50 246.25 14319700
20080723 252.00 263.50 249.75 263.25 34516100
20080724 266.50 268.00 240.00 242.00 31790200
20080725 232.00 248.50 231.50 246.75 19322600
20080728 242.25 244.75 230.00 234.50 16333400
20080729 232.00 256.00 219.00 248.50 30678900
20080730 256.75 269.00 252.50 263.00 21509400
20080731 260.25 262.00 252.25 255.25 20454600
20080801 240.25 276.00 240.25 259.00 31569100
20080804 253.00 265.00 251.00 255.00 15126900
20080805 269.50 274.50 260.00 267.75 31086200
20080806 265.00 272.75 259.25 268.00 19337300
20080807 272.00 272.00 252.00 255.00 14582700
20080808 255.25 277.75 254.75 275.75 12026800
20080811 271.50 284.25 271.00 282.50 14644200
20080812 283.00 284.00 267.50 271.00 17917000
20080813 270.75 270.75 254.50 255.50 18802500
20080814 253.00 269.25 248.00 253.75 16354300
20080815 257.75 263.75 254.75 261.00 21047400
20080818 258.75 262.75 250.50 252.75 10412200
20080819 251.75 252.75 242.50 244.50 14543900
20080820 243.50 249.75 234.75 240.25 11264900
20080821 236.50 241.50 230.50 232.25 14624500
20080822 232.50 244.25 229.25 242.00 13606500
20080826 239.75 247.00 231.00 245.25 13517500
20080827 245.50 246.25 241.25 243.00 7417500
20080828 242.75 251.00 238.75 247.75 7171200
20080829 249.00 253.50 245.50 251.00 7778800
20080901 247.00 265.00 242.75 261.75 10009100
20080902 263.25 283.25 263.25 273.25 28435400
20080903 271.50 276.75 259.75 262.50 20227400
20080904 262.00 262.50 248.25 250.00 11227300
20080905 246.75 253.00 243.25 245.00 13593000
20080908 254.75 262.00 243.50 253.00 4451500
20080909 253.00 268.00 249.00 263.25 14965700
20080910 263.50 263.50 252.75 260.00 11836000
20080911 260.50 260.50 244.25 251.00 16980100
20080912 254.25 259.75 250.25 257.50 8529000
20080915 249.50 271.50 241.00 261.25 25034400
20080916 261.75 275.75 249.25 258.75 38084400
20080917 259.50 266.75 241.00 243.25 21759100
20080918 240.50 240.75 213.00 217.00 42347500
20080919 232.00 239.50 217.00 218.75 21248600
20080922 218.00 224.75 215.50 218.50 13483600
20080923 207.00 214.00 200.00 210.50 26798600
20080924 215.00 219.50 205.25 207.50 12644100
20080925 209.00 209.00 195.50 198.70 31634400
20080926 198.40 201.00 192.40 193.40 20970700
20080929 190.20 198.20 164.20 169.40 29061700
20080930 162.00 177.00 161.50 168.20 27101400
20081001 169.80 175.00 168.20 173.50 27110800
20081002 175.00 181.70 169.90 178.10 15168000
20081003 178.60 183.70 160.60 165.40 19526800
20081006 161.00 161.00 143.10 145.00 23100500
20081007 148.10 151.40 123.40 128.20 18695400
20081008 119.00 140.00 108.00 120.90 28584900
20081009 124.60 132.60 121.60 125.00 24176200
20081010 112.00 123.20 105.40 109.90 34757400
20081013 122.00 124.50 112.90 119.80 25710300
20081014 127.60 134.10 123.00 128.90 15671900
20081015 129.80 130.80 116.70 119.10 17521500
20081016 114.50 125.70 108.30 117.70 11249900
20081017 125.00 128.00 120.30 127.10 28757100
20081020 132.80 136.90 123.90 135.70 24571600
20081021 138.80 146.80 133.40 141.90 21034200
20081022 135.00 152.40 135.00 148.00 24141500
20081023 146.00 152.20 132.70 138.50 19095100
20081024 132.70 134.00 120.30 132.00 21219300
20081027 126.40 128.20 121.80 124.50 15467100
20081028 127.40 129.70 115.70 117.90 15509400
20081029 122.90 129.80 121.50 126.30 19939100
20081030 130.70 137.90 124.70 135.50 14918900
20081031 136.20 138.60 127.80 136.10 16471800
20081103 141.00 143.00 135.00 139.60 6167200
20081104 139.20 151.10 139.20 149.40 13109700
20081105 148.70 148.70 139.50 148.20 9738900
20081106 142.70 144.60 126.60 130.50 23551000
20081107 147.00 159.10 140.10 146.00 27475700
20081110 151.80 162.00 151.30 157.00 16029600
20081111 155.00 158.50 148.70 154.00 14424100
20081112 158.20 161.00 139.50 143.10 14167500
20081113 141.90 149.10 136.80 145.50 8561200
20081114 152.30 153.40 144.20 145.30 7465400
20081117 144.00 148.80 137.60 139.00 8175600
20081118 138.80 142.80 135.50 141.60 15595800
20081119 141.00 143.30 128.30 131.20 8843400
20081120 127.40 129.60 117.70 124.20 14278600
20081121 125.00 133.70 125.00 129.50 14046200
20081124 133.80 140.60 130.00 140.00 11715600
20081125 139.00 147.90 134.00 141.90 13043700
20081126 140.40 148.00 139.00 145.50 6831700
20081127 148.40 151.80 142.50 146.60 8265600
20081128 146.10 156.20 144.50 155.10 10396200
20081201 153.80 155.50 137.90 139.70 9833700
20081202 135.80 164.10 135.80 157.10 26227100
20081203 156.90 160.00 149.20 156.90 15285000
20081204 157.00 166.10 151.90 155.20 9643000
20081205 153.80 157.00 148.50 154.40 9812400
20081208 164.00 174.20 158.20 172.50 11249000
20081209 169.00 172.00 161.60 169.20 16997500
20081210 170.10 173.00 161.10 172.90 9460100
20081211 171.90 171.90 157.90 165.00 12156900
20081212 157.80 165.00 153.60 163.00 7927000
20081215 163.20 169.10 158.40 159.40 4322900
20081216 160.60 165.70 157.90 163.00 3202400
20081217 169.30 172.00 162.60 172.00 10417800
20081218 167.90 172.90 163.20 172.50 9807100
20081219 169.90 172.50 165.80 170.90 10960000
20081222 168.80 173.50 166.60 170.30 4614600
20081223 171.00 174.90 171.00 171.60 4739500
20081224 174.00 175.00 169.60 169.60 631900
20081229 168.50 173.30 166.00 173.30 2348400
20081230 174.00 177.70 171.70 177.50 4747600
20081231 177.00 180.60 177.00 179.70 1751300
20090102 179.40 184.40 178.10 180.20 1696000
20090105 184.00 185.30 180.50 182.30 5958200
20090106 182.70 187.00 179.40 184.10 8874100
20090107 184.00 184.00 173.50 176.40 7158100
20090108 176.30 181.50 172.60 177.30 5592200
20090109 178.00 182.40 172.80 178.50 6957400
20090112 178.50 180.50 175.40 176.80 5111000
20090113 177.80 183.00 173.80 175.40 7775000
20090114 177.80 177.80 162.00 165.90 10662800
20090115 165.00 169.30 156.30 157.80 10402400
20090116 161.70 169.10 159.80 166.30 13287400
20090119 170.10 170.60 161.00 164.60 9174800
20090120 164.70 165.80 150.70 152.00 17654900
20090121 149.80 157.60 144.00 154.00 13626700
20090122 156.40 161.40 150.30 150.90 9546500
20090123 150.00 151.40 144.20 146.20 10881400
20090126 146.40 149.60 130.60 133.80 24684700
20090127 134.50 136.20 128.30 132.60 16649600
20090128 135.20 140.50 132.80 139.40 11213000
20090129 135.80 136.40 128.90 130.90 11183800
20090130 130.90 135.60 118.00 120.10 24357000
20090202 119.80 121.80 111.30 116.10 17129600
20090203 118.00 123.20 115.70 120.80 16128300
20090204 120.80 129.00 120.70 125.20 19378200
20090205 122.50 128.80 120.20 127.60 9636600
20090206 128.60 141.70 127.50 141.00 18569900
20090209 140.80 142.70 136.30 139.30 9875100
20090210 143.00 150.00 142.10 142.10 23992300
20090211 141.60 147.40 139.90 144.10 15227400
20090212 143.40 144.10 139.40 141.30 8158300
20090213 142.80 147.50 141.50 143.90 10642900
20090216 143.10 143.50 140.60 141.00 4244300
20090217 140.30 141.00 131.00 133.40 9492200
20090218 134.10 137.80 131.00 134.20 7944900
20090219 134.40 137.60 130.10 132.40 7467400
20090220 130.30 135.30 126.00 127.40 10873400
20090223 129.90 132.70 125.60 127.30 6714300
20090224 126.60 129.20 122.80 126.90 8085000
20090225 129.10 136.00 129.00 131.80 11263700
20090226 133.30 137.50 132.80 134.80 7509600
20090227 132.90 138.70 131.80 137.20 9530400
20090302 131.90 135.70 131.90 133.00 9702400
20090303 133.70 135.20 125.00 126.50 10515100
20090304 127.50 137.30 122.50 135.40 13802600
20090305 135.00 136.00 125.30 126.00 8401100
20090306 125.30 132.20 125.10 128.40 11344200
20090309 128.50 134.30 123.60 125.90 14076300
20090310 125.20 137.00 122.20 135.00 10960300
20090311 135.60 144.50 132.80 140.00 12702900
20090312 138.70 142.00 128.60 134.30 8560500
20090313 136.10 139.90 130.50 133.10 7250600
20090316 135.80 143.00 135.80 141.70 7863100
20090317 140.00 141.50 135.70 138.30 6437300
20090318 140.40 143.40 134.40 136.80 6205700
20090319 137.50 144.40 136.40 143.00 14203500
20090320 141.30 145.90 141.30 144.50 9856900
20090323 145.60 149.40 144.50 147.40 9747500
20090324 150.00 150.00 142.50 145.60 7160600
20090325 145.30 148.20 138.80 140.40 12082900
20090326 141.00 143.20 135.80 141.00 11014300
20090327 140.50 141.50 135.50 136.70 11396200
20090330 135.30 137.70 132.50 135.50 7605300
20090331 137.50 142.80 136.50 140.80 9866200
20090401 140.10 148.10 139.00 147.00 9597800
20090402 149.10 156.00 148.60 155.70 10357500
20090403 156.80 179.80 154.00 165.10 23323800
20090406 167.10 167.10 156.10 158.90 9420100
20090407 159.70 163.40 152.50 153.80 7247600
20090408 152.80 163.10 150.70 159.60 9827200
20090409 160.00 163.30 157.40 160.90 10920800
20090414 161.70 168.40 159.50 162.30 7217400
20090415 162.20 162.20 154.80 156.70 7371700
20090416 157.30 162.80 154.90 160.90 7522000
20090417 162.00 176.00 161.90 174.00 18048200
20090420 174.50 174.50 158.50 161.60 1378500
20090421 161.30 165.10 157.70 162.50 1940000
20090422 163.40 169.10 162.70 167.80 1438000
20090423 166.30 168.70 165.60 166.30 2628000
20090424 167.00 167.00 159.80 163.90 2411300
20090427 145.10 155.70 135.60 151.20 4731900
20090428 147.00 149.80 140.90 143.10 3929800
20090429 145.00 150.80 145.00 148.60 3894600
20090430 149.20 159.60 146.00 147.90 4112200
20090501 150.20 151.90 143.00 148.00 771700
20090505 162.00 166.80 156.90 165.90 8572300
20090506 165.90 179.40 163.60 173.90 1774500
20090507 176.10 177.80 166.40 169.70 4779400
20090508 171.10 174.40 166.10 169.40 1620500
20090511 168.50 170.30 158.70 162.40 1679300
20090512 162.60 168.70 160.50 163.10 776700
20090513 165.30 165.30 152.70 153.40 1975500
20090514 152.70 161.60 151.10 160.00 1562700
20090515 163.00 163.40 153.80 154.60 1104600
20090518 152.10 161.90 149.90 160.00 2553300
20090519 162.70 167.40 161.00 165.70 805900
20090520 166.30 173.70 166.30 168.80 7342500
20090521 165.20 168.40 158.80 162.80 1364200
20090522 150.00 161.00 147.90 156.70 3046300
20090526 156.20 161.00 153.30 157.00 1232800
20090527 158.60 161.20 156.90 159.30 1383400
20090528 157.20 159.80 156.00 156.80 1161200
20090529 157.10 159.20 153.80 155.50 1234200
20090601 158.60 161.30 154.90 156.70 890200
20090602 155.80 160.00 152.70 158.10 3457700
20090603 158.10 158.70 150.00 152.10 2766700
20090604 152.70 153.10 149.00 149.40 1150200
20090605 150.20 155.00 149.70 152.40 1569800
20090608 151.70 153.50 144.50 146.80 1978600
20090609 148.00 149.00 144.70 145.60 1278400
20090610 147.90 149.90 144.30 145.60 1796600
20090611 144.80 145.80 142.30 143.00 1192900
20090612 142.50 146.80 141.10 144.90 1655400
20090615 144.40 144.40 136.70 136.80 2918600
20090616 136.70 139.10 134.30 136.60 2494000
20090617 137.00 137.80 130.60 132.00 2447100
20090618 132.20 136.00 126.30 134.43 1403400
20090619 135.30 138.00 135.10 136.40 8848500
20090622 134.80 134.80 124.60 124.48 4981500
20090623 124.60 127.20 123.20 123.80 2260500
20090624 125.00 126.00 123.50 125.24 2647000
20090625 124.70 128.20 124.50 127.75 4777900
20090626 127.50 134.50 127.50 129.30 2254700
20090629 128.80 131.80 126.90 127.44 2706400
20090630 127.50 129.10 123.30 124.70 2881000
20090701 124.40 125.80 122.30 124.00 2134000
20090702 123.00 124.30 119.00 119.00 5661100
20090703 118.50 127.40 118.50 126.50 5674000
20090706 125.30 125.80 122.30 123.90 2919600
20090707 123.90 125.00 121.90 122.20 1944500
20090708 120.90 122.30 117.30 118.00 2317200
20090709 118.20 123.50 118.20 119.90 2561700
20090710 120.00 122.20 118.50 120.00 8361200
20090713 119.40 127.00 117.70 126.54 5194500
20090714 128.80 130.70 126.10 128.10 3333700
20090715 128.80 130.70 127.60 128.74 3355900
20090716 128.40 133.00 127.70 132.10 3061400
20090717 135.50 140.60 134.40 137.46 14122000
20090720 137.70 137.70 131.70 134.90 5510200
20090721 135.50 137.00 133.50 136.06 4543700
20090722 136.50 137.80 135.40 136.10 3117900
20090723 138.00 139.50 136.20 138.40 4608500
20090724 138.30 138.30 136.10 137.09 3137700
20090727 137.30 137.60 131.60 132.30 3229300
20090728 132.40 134.10 128.00 129.95 2757100
20090729 129.00 131.70 127.50 130.95 1118800
20090730 131.70 135.20 130.80 132.00 1204200
20090731 133.00 144.10 133.00 141.00 3876200
20090803 143.80 146.30 142.80 145.43 2030800
20090804 145.80 150.50 143.60 150.20 1701900
20090805 150.00 164.90 150.00 161.70 4585400
20090806 163.90 171.50 162.40 169.90 5546100
20090807 168.60 173.10 162.00 171.00 14050600
20090810 169.70 170.80 166.80 168.72 2057800
20090811 169.70 170.10 163.00 164.00 3500800
20090812 164.70 171.10 161.00 170.90 2242700
20090813 169.80 174.70 167.60 170.81 1047100
20090814 170.90 176.90 169.70 175.60 3846200
20090817 174.70 175.40 169.80 173.90 910900
20090818 173.90 175.80 170.70 173.20 2142500
20090819 171.10 173.40 170.00 172.00 1328100
20090820 174.00 176.30 173.60 175.41 2311700
20090821 175.40 191.50 174.40 188.11 2878500
20090824 188.00 195.50 185.60 189.90 15037400
20090825 187.90 198.10 186.20 196.60 15047300
20090826 195.00 201.30 188.50 191.70 12156000
20090827 190.20 193.40 185.10 187.50 8009700
20090828 190.10 192.20 187.30 191.50 10994900
20090901 190.50 193.00 186.00 187.80 7496700
20090902 187.00 190.00 180.30 181.50 9403500
20090903 183.50 186.40 182.00 184.00 11558500
20090904 185.50 190.70 185.10 189.40 6985000
20090907 188.30 197.10 188.30 192.80 6537800
20090908 193.00 204.30 192.30 200.90 18409200
20090909 200.40 211.60 199.00 210.89 16989800
20090910 212.90 216.60 209.90 215.70 10467000
20090911 216.70 226.40 216.70 221.40 14531600
20090914 219.80 219.90 215.20 217.00 8129000
20090915 218.60 219.00 215.00 216.89 8174800
20090916 216.70 227.70 216.70 227.29 8105300
20090917 232.00 243.30 232.00 239.78 19688700
20090918 239.40 240.20 230.50 235.70 15196000
20090921 235.40 236.00 229.90 233.10 6131500
20090922 232.90 240.40 229.10 231.20 15563200
20090923 230.80 234.20 228.50 231.14 15547400
20090924 221.90 226.00 219.80 220.00 25158500
20090925 220.00 221.10 213.30 213.60 14751800
20090928 214.70 217.60 212.20 215.80 8621600
20090929 216.00 220.40 215.70 216.60 7346500
20090930 218.30 223.70 217.90 220.50 13557000
20091001 223.60 228.70 217.00 217.80 15738000
20091002 215.20 216.40 207.80 210.30 11518100
20091005 210.20 218.00 210.00 217.00 11487400
20091006 219.20 225.40 218.70 222.80 10982600
20091007 221.00 224.00 218.60 223.00 9996100
20091008 224.30 225.50 219.20 221.30 8499600
20091009 220.70 224.00 217.20 218.90 7527800
20091012 220.20 223.90 218.40 221.80 5547800
20091013 221.80 224.00 219.30 219.60 6806000
20091014 224.00 225.10 220.30 224.90 9566200
20091015 226.00 226.60 220.90 220.90 9640100
20091016 220.70 222.00 213.00 214.10 11618100
20091019 215.30 216.70 211.90 213.80 8813200
20091020 215.50 218.80 213.00 216.00 7922300
20091021 216.00 219.00 213.00 218.50 8242400
20091022 214.90 215.70 207.80 209.50 11425000
20091023 211.50 216.00 209.70 209.80 6504300
20091026 207.20 207.60 198.60 205.20 16418000
20091027 200.70 202.30 193.10 197.61 16872100
20091028 192.90 193.70 181.00 183.30 19825800
20091029 181.90 191.00 180.40 189.50 9812600
20091030 190.00 191.40 180.30 181.80 8939100
20091102 181.60 181.70 176.40 179.90 11337800
20091103 178.80 180.50 172.40 178.70 7611800
20091104 184.70 192.90 184.10 191.80 17072700
20091105 190.80 191.00 184.50 186.30 11386600
20091106 192.10 201.40 191.00 198.80 21148800
20091109 200.00 202.10 197.00 199.30 12379300
20091110 201.60 202.20 195.80 196.40 8856500
20091111 198.90 200.90 195.60 200.00 10110400
20091112 201.00 223.00 200.80 215.00 45718700
20091113 220.00 227.10 211.70 217.00 41716300
20091116 219.10 222.90 214.30 215.30 15800600
20091117 214.00 214.00 207.90 208.50 13888100
20091118 209.90 211.40 206.40 206.40 7825900
20091119 204.80 207.00 200.20 201.00 12036900
20091120 203.00 205.60 201.40 202.60 10562200
20091123 203.20 207.60 203.10 203.90 5724200
20091124 201.40 205.40 200.50 204.00 5377700
20091125 206.10 208.20 201.00 202.10 4268600
20091126 200.50 202.50 191.70 193.20 7254300
20091127 189.50 194.70 188.00 193.80 11249400
20091130 193.80 198.50 192.00 195.30 7263100
20091201 195.60 201.50 195.60 199.00 5645600
20091202 198.20 204.30 197.30 202.40 7804900
20091203 204.40 211.00 204.40 206.20 11639600
20091204 210.70 214.50 207.60 212.00 8811100
20091207 210.00 212.90 207.00 211.00 8324200
20091208 207.70 210.00 203.60 204.60 6842200
20091209 203.30 207.00 199.70 200.10 5980500
20091210 199.20 204.30 199.10 202.30 6849300
20091211 203.40 205.40 200.30 201.30 9260200
20091214 203.00 204.80 199.20 201.00 12206700
20091215 200.00 200.90 194.40 196.60 6732200
20091216 199.60 199.60 195.50 197.00 6844500
20091217 195.30 197.30 190.20 192.20 11664900
20091218 191.90 195.70 188.40 188.50 16284000
20091221 189.90 194.00 189.00 193.00 7796800
20091222 193.10 194.30 188.10 189.10 6508600
20091223 189.20 190.40 187.70 188.20 5322800
20091224 189.90 192.00 188.60 192.00 473600
20091229 191.00 192.60 188.30 189.00 2677300
20091230 188.40 190.10 186.80 187.30 1651400
20091231 189.00 189.00 186.30 186.90 1077600
20100104 186.20 191.60 185.90 191.10 8060100
20100105 191.70 198.70 189.70 197.90 9636200
20100106 198.70 201.30 196.00 199.90 8013000
20100107 198.60 199.80 196.80 198.70 5514500
20100108 198.80 200.20 197.10 199.20 4688600
20100111 200.00 200.00 195.50 198.00 8118400
20100112 198.80 198.90 191.20 191.40 11525000
20100113 190.10 192.60 189.50 192.60 11318300
20100114 193.30 194.30 189.80 192.00 7467200
20100115 192.30 197.00 191.30 192.50 18487700
20100118 194.20 199.90 191.50 194.70 10196100
20100119 194.60 201.50 192.30 200.40 12599500
20100120 201.10 205.10 197.90 202.20 19920700
20100121 203.20 213.50 203.20 209.50 37593100
20100122 209.00 209.20 203.20 207.90 19883500
20100125 205.60 209.50 203.30 207.60 15668400
20100126 206.30 211.00 205.00 208.80 15031500
20100127 207.50 208.00 202.20 206.20 12469600
20100128 210.00 212.40 203.90 203.90 14237300
20100129 206.40 208.30 203.10 206.20 6814500
20100201 205.70 213.80 205.00 213.00 11634700
20100202 213.90 219.90 212.60 219.40 14381900
20100203 219.30 224.30 217.70 220.50 13099100
20100204 220.50 222.00 209.30 211.30 11808400
20100205 214.80 216.20 205.40 206.00 30465500
20100208 208.00 208.00 198.40 199.00 15103300
20100209 198.60 205.80 196.20 205.08 20186700
20100210 206.90 226.00 206.90 210.00 10222700
20100211 213.70 213.80 200.60 211.10 23631200
20100212 203.40 205.70 193.40 195.50 18964000
20100215 205.00 207.00 200.00 200.60 10191200
20100216 203.00 203.70 197.20 199.60 10046600
20100217 201.00 207.80 200.70 206.80 13181600
20100218 207.00 211.00 203.80 209.70 13818800
20100219 207.70 211.00 206.90 210.60 9643700
20100222 211.90 213.40 207.20 207.20 5775200
20100223 206.10 211.30 202.80 209.50 10092900
20100224 209.60 212.60 208.20 209.60 8011200
20100225 209.20 211.30 205.10 207.10 8100200
20100226 210.10 212.60 207.50 211.20 8148600
20100301 215.00 215.40 208.80 212.40 5865900
20100302 213.40 226.20 213.40 225.50 16348300
20100303 224.20 225.60 219.50 224.20 8415700
20100304 223.00 228.50 220.50 224.50 4040500
20100305 224.20 230.70 223.80 228.30 5051500
20100308 228.00 230.40 224.30 224.30 3677500
20100309 224.70 225.90 221.80 223.20 4363200
20100310 224.00 231.70 222.00 231.40 9537000
20100311 230.10 231.50 228.00 230.50 7419100
20100312 232.40 237.50 230.60 235.60 12043200
20100315 236.10 237.40 232.00 235.40 5289500
20100316 236.00 246.30 235.60 246.00 20002300
20100317 248.80 249.00 239.70 240.80 9978500
20100318 244.60 246.00 240.00 242.50 6573500
20100319 244.60 246.60 242.10 243.50 13205400
20100322 241.70 243.40 239.10 241.00 7234900
20100323 241.90 249.00 241.90 247.50 8995800
20100324 248.80 249.60 243.80 245.50 3944600
20100325 247.40 255.80 246.20 253.90 9862600
20100326 253.60 253.90 250.40 251.50 7580700
20100329 252.20 253.10 250.20 251.00 6001100
20100330 253.80 253.80 245.00 245.00 4735000
20100331 245.80 248.10 240.30 243.00 8104000
20100401 246.70 249.40 243.00 248.90 4539700
20100406 249.00 250.10 242.60 243.30 5265700
20100407 243.50 245.40 238.20 238.20 9199100
20100408 239.00 245.90 235.70 245.00 12081200
20100409 248.40 251.60 245.80 248.00 8514300
20100412 247.40 249.40 241.70 242.70 4208100
20100413 240.70 243.80 238.70 239.50 3945400
20100414 241.50 243.60 239.40 243.00 4090600
20100415 244.60 246.20 241.40 242.60 5499900
20100416 240.10 242.40 234.10 235.00 16012400
20100419 225.00 232.60 219.50 231.70 31153300
20100420 233.00 234.80 229.30 233.90 15702400
20100421 237.00 240.00 231.80 233.50 10000600
20100422 233.30 234.80 225.00 225.50 10308300
20100423 226.10 235.10 225.50 234.20 12373000
20100426 236.90 241.00 236.00 238.80 11870800
20100427 238.00 238.50 231.00 231.00 7736200
20100428 227.60 230.60 224.10 225.30 7080000
20100429 226.90 231.50 225.00 230.00 6507400
20100430 231.80 235.90 228.30 228.30 5174400
20100504 228.60 229.50 215.10 216.30 12252300
20100505 215.00 216.50 206.70 209.00 18478000
20100506 208.20 215.70 204.50 204.60 7280200
20100507 197.90 207.40 186.50 192.20 21765300
20100510 199.00 206.60 198.50 203.60 17064000
20100511 200.50 203.70 198.30 200.00 8837800
20100512 199.60 206.00 197.40 204.90 6443400
20100513 205.00 209.20 204.00 208.40 8543600
20100514 209.40 209.40 202.40 202.90 12465900
20100517 199.50 203.00 198.70 200.50 13128200
20100518 205.00 207.00 199.70 200.40 10592100
20100519 196.90 199.10 191.70 192.70 11482800
20100520 195.00 198.00 180.20 186.50 18390200
20100521 189.70 191.80 181.20 188.50 17050600
20100524 191.20 191.70 187.20 190.20 7068600
20100525 186.40 187.50 180.60 184.20 9453500
20100526 188.50 193.30 185.20 191.70 7639200
20100527 196.00 204.40 192.90 204.00 15429800
20100528 204.50 206.60 201.10 201.20 9526600
20100601 201.50 203.30 196.10 203.00 6689200
20100602 200.30 202.90 198.20 202.00 4104900
20100603 205.50 207.90 204.10 205.70 5667900
20100604 205.00 209.90 200.50 200.80 12463400
20100607 199.40 201.70 195.00 196.40 6300100
20100608 198.70 199.40 188.80 190.40 9755200
20100609 192.10 193.80 187.20 192.90 6355000
20100610 190.50 196.20 189.40 194.80 6597900
20100611 196.00 201.00 194.20 199.10 6382900
20100614 204.00 206.10 200.90 206.10 5242000
20100615 203.80 213.30 203.80 210.42 7254500
20100616 213.30 216.00 210.10 210.90 5672800
20100617 211.40 215.40 210.20 213.10 5331000
20100618 214.30 215.40 212.70 214.20 6794700
20100621 217.90 219.90 212.90 213.80 5224800
20100622 214.00 216.10 211.60 214.40 8607500
20100623 210.70 215.30 210.70 212.40 5038300
20100624 215.00 215.00 207.90 207.90 2774900
20100625 208.30 211.10 206.70 207.20 6148600
20100628 208.20 210.90 205.20 209.40 3742200
20100629 208.20 208.20 197.00 197.00 7986700
20100630 196.40 199.20 195.50 196.00 4636700
20100701 194.70 197.10 185.50 186.50 10012300
20100702 189.70 190.50 187.50 188.40 7489900
20100705 189.70 189.70 185.50 186.60 7954100
20100706 187.00 195.50 186.40 195.40 12684200
20100707 192.80 199.00 191.30 199.00 5617200
20100708 202.70 205.40 200.50 205.40 10199200
20100709 205.50 207.60 203.10 206.70 4719100
20100712 206.10 209.10 204.00 204.70 7447500
20100713 206.10 212.20 204.10 207.00 15361500
20100714 206.60 208.80 205.70 207.90 9804100
20100715 208.60 208.90 202.00 203.60 6857900
20100716 207.00 211.90 202.30 203.80 7131000
20100719 204.60 205.50 200.40 201.90 4689600
20100720 202.50 204.20 197.90 199.40 5370700
20100721 206.20 210.10 199.10 210.10 8830100
20100722 209.70 217.50 208.40 217.50 7179700
20100723 217.50 221.00 216.80 220.60 5672400
20100726 221.30 223.60 217.70 223.60 6539500
20100727 223.50 225.30 220.50 224.50 6627000
20100728 226.70 228.00 218.90 220.00 6952800
20100729 219.00 224.10 215.70 216.00 7932800
20100730 219.90 223.00 215.20 219.60 10483900
20100802 222.90 230.90 217.60 230.90 10751200
20100803 229.40 236.00 228.20 236.00 7707300
20100804 236.30 238.20 232.60 233.10 8175400
20100805 234.00 235.10 230.60 230.60 5220100
20100806 232.60 234.50 228.00 228.90 4434600
20100809 232.40 234.70 230.00 233.40 3988700
20100810 232.10 233.40 226.60 227.40 4997800
20100811 226.50 229.90 217.30 217.30 6821200
20100812 218.10 220.60 213.40 213.80 7312000
20100813 213.20 220.40 213.20 215.60 3656700
20100816 216.80 219.40 214.10 216.20 4145300
20100817 218.00 221.80 217.90 221.20 7537800
20100818 218.40 227.20 218.40 225.50 5010800
20100819 225.90 230.70 224.40 226.10 7923100
20100820 225.00 227.10 219.80 219.80 5607700
20100823 219.40 225.70 219.10 223.00 5761200
20100824 221.20 222.50 215.20 215.50 9348100
20100825 217.10 217.10 208.70 208.70 7825900
20100826 209.10 216.00 208.20 210.60 6951300
20100827 213.90 215.60 208.00 209.80 6676900
20100831 208.00 212.20 207.20 209.90 9267400
20100901 212.80 221.10 208.50 220.00 7099500
20100902 218.00 223.10 218.00 221.60 6454300
20100903 220.40 226.30 220.30 223.00 6139400
20100906 225.70 226.60 220.60 220.80 3946200
20100907 221.90 227.20 218.70 227.00 6909800
20100908 226.60 228.40 224.10 227.70 3793600
20100909 228.40 230.70 224.00 230.70 7437700
20100910 230.30 234.00 229.80 233.70 6143600
20100913 234.10 238.60 233.00 235.00 6887100
20100914 235.70 238.00 232.00 235.00 4767200
20100915 235.00 235.60 233.10 234.67 6922000
20100916 235.20 236.60 231.60 234.40 5118000
20100917 235.00 241.20 234.60 236.00 9276300
20100920 237.80 242.10 235.30 242.10 6509300
20100921 239.00 245.10 239.00 242.80 8282600
20100922 244.70 244.70 237.70 240.00 8206700
20100923 242.40 242.40 236.90 239.70 11480900
20100924 239.20 243.90 237.30 243.50 5368300
20100927 244.20 245.40 242.40 243.60 4912100
20100928 243.90 245.60 239.90 245.20 6884100
20100929 246.80 247.60 241.30 246.00 8343600
20100930 245.70 246.60 242.50 242.80 7749500
20101001 242.60 245.80 242.00 242.90 4591500
20101004 242.60 244.90 238.90 239.10 7612000
20101005 240.10 255.00 238.10 254.60 15713400
20101006 256.60 268.50 255.50 266.10 15692900
20101007 266.00 267.80 258.90 261.40 8647000
20101008 262.30 264.50 256.80 264.20 8005500
20101011 264.30 268.40 262.50 268.40 4070600
20101012 265.00 272.40 265.00 270.80 8235900
20101013 273.00 280.00 272.00 275.00 13607200
20101014 276.90 277.10 268.70 273.70 6753000
20101015 276.50 278.80 273.20 276.86 6153800
20101018 276.50 282.50 273.90 278.12 5859700
20101019 285.40 285.80 279.40 282.80 10134700
20101020 278.60 280.90 275.20 278.10 8024800
20101021 280.00 290.00 280.00 280.70 14852700
20101022 278.10 285.80 278.10 283.40 3731300
20101025 286.90 288.60 283.80 283.80 4407800
20101026 283.70 284.40 276.80 279.90 4972000
20101027 283.00 285.10 277.60 278.00 7951200
20101028 282.10 282.10 276.90 280.70 7050100
20101029 284.90 285.00 270.50 270.70 23463800
20101101 270.40 276.50 267.60 268.10 6345600
20101102 267.50 273.50 265.30 273.00 6510000
20101103 274.40 278.90 271.60 274.10 9315200
20101104 276.80 287.90 275.10 286.00 16946500
20101105 285.10 287.70 280.20 281.60 3781200
20101108 280.20 283.40 277.40 279.30 3374900
20101109 278.50 280.50 276.60 278.30 3235600
20101110 276.70 281.30 271.80 272.80 7064200
20101111 271.40 272.20 262.10 264.20 13887700
20101112 258.40 270.00 258.40 265.40 8296600
20101115 264.10 271.30 261.40 270.40 6179400
20101116 269.90 269.90 258.00 259.50 6538400
20101117 260.20 263.70 258.20 261.40 6122000
20101118 268.00 274.00 267.00 272.90 9624200
20101119 273.70 275.60 269.80 270.40 10531600
20101122 272.10 274.60 265.70 265.70 7365500
20101123 265.00 269.80 262.90 264.00 9674300
20101124 264.50 275.40 261.50 273.40 7882500
20101125 272.60 278.50 271.20 275.30 5654100
20101126 274.40 275.70 268.60 271.90 3096500
20101129 275.00 277.30 260.90 261.20 10535900
20101130 262.40 264.80 255.10 255.60 13358900
20101201 261.00 263.50 258.50 261.90 7297500
20101202 263.80 276.90 263.80 276.90 10053400
20101203 274.60 279.20 270.80 271.60 7599700
20101206 270.50 273.90 267.90 272.50 3578100
20101207 271.20 273.50 267.00 269.00 12262800
20101208 269.90 273.60 269.00 272.00 8025800
20101209 275.00 278.40 268.20 275.87 13362700
20101210 275.10 275.80 272.70 274.30 4294500
20101213 277.10 280.50 275.10 278.00 4519700
20101214 279.70 280.90 275.60 278.00 5737700
20101215 277.20 277.20 270.70 272.40 7920100
20101216 273.70 273.70 269.10 270.00 6051900
20101217 270.10 272.70 268.30 270.20 6747900
20101220 264.00 268.70 262.30 265.20 5865800
20101221 267.30 271.20 266.50 268.40 3001200
20101222 267.40 274.10 267.40 273.60 11550800
20101223 274.40 275.40 272.70 273.20 1829600
20101224 272.80 275.90 272.80 275.90 201100
20101229 276.00 276.30 271.50 274.40 3429300
20101230 275.30 276.00 272.90 273.70 2164500
20101231 273.70 273.80 270.00 272.50 1323600
20110104 275.00 286.60 271.60 285.90 12909400
20110105 288.00 290.50 283.80 287.60 9751300
20110106 287.70 301.90 286.50 300.20 13622600
20110107 300.40 307.30 298.80 305.00 17767500
20110110 304.10 304.10 297.30 297.80 12004800
20110111 299.60 302.50 297.90 300.50 7777500
20110112 300.60 307.00 300.60 303.08 11366500
20110113 300.00 302.00 297.70 299.50 8417500
20110114 299.60 303.00 290.70 294.70 11391500
20110117 294.80 299.60 289.90 297.00 7431300
20110118 297.10 304.90 296.00 300.10 11573800
20110119 299.00 299.00 287.50 287.50 15614700
20110120 285.00 285.50 275.30 282.50 41366900
20110121 282.40 282.60 282.40 282.40 0