20020715 225.00 230.00 221.78 225.00 2143000
20020716 228.50 228.50 225.00 226.00 1361700
20020717 226.00 230.00 226.00 229.00 1503500
20020718 229.00 231.63 228.00 230.00 347700
20020719 231.00 234.00 230.30 231.00 1172800
20020722 231.00 232.46 224.00 224.00 2727500
20020723 224.00 227.50 224.00 224.00 927000
20020724 225.00 226.00 211.00 217.50 2585900
20020725 215.00 225.00 200.00 200.00 888500
20020726 205.00 208.95 180.00 195.00 1003300
20020729 197.00 203.95 195.00 199.00 460500
20020730 199.00 203.27 190.00 198.75 1052100
20020731 198.50 210.00 196.00 208.00 580300
20020801 200.00 205.00 193.00 194.00 301400
20020802 190.00 194.50 174.00 174.00 1198500
20020805 172.00 180.00 153.50 160.00 348900
20020806 160.00 163.00 155.00 150.00 3263300
20020807 160.00 166.00 155.50 166.00 1000000
20020808 169.00 184.00 169.00 177.00 338500
20020809 178.00 179.00 175.00 176.00 500000
20020812 173.00 173.00 173.00 173.00 6000
20020813 170.00 179.00 169.00 170.00 357900
20020814 168.00 172.00 168.00 170.00 55900
20020815 185.00 185.00 173.00 185.00 150800
20020816 186.00 186.00 184.00 184.00 60600
20020819 185.00 185.00 185.00 185.00 22300
20020820 185.00 185.00 182.00 185.00 95300
20020821 190.00 197.00 190.00 192.00 15100
20020822 198.00 202.00 198.00 201.00 50000
20020823 210.00 210.00 198.00 210.00 146100
20020826 210.00 210.00 210.00 210.00 0
20020827 220.00 220.00 214.00 216.00 349200
20020828 218.00 222.00 218.00 222.00 616100
20020829 222.00 222.00 219.50 222.00 574300
20020830 218.00 218.00 207.00 207.00 228500
20020902 207.00 213.50 207.00 213.00 228400
20020903 215.00 215.00 195.00 196.00 1291200
20020904 193.50 203.50 193.50 201.25 1136000
20020905 195.50 200.00 195.00 197.00 241500
20020906 197.25 205.00 197.25 205.00 93700
20020909 202.00 202.00 198.00 202.00 72000
20020910 201.00 206.50 201.00 203.00 213700
20020911 205.00 208.00 203.50 206.00 362100
20020912 208.00 224.00 208.00 219.25 522700
20020913 220.00 220.00 215.00 218.00 85700
20020916 218.00 218.00 212.25 215.00 52300
20020917 213.75 220.00 213.75 215.50 1385700
20020918 214.00 215.00 213.00 215.00 332100
20020919 212.75 219.00 212.00 219.00 410400
20020920 214.00 225.00 214.00 225.00 5092000
20020923 215.00 223.50 214.00 218.00 1840500
20020924 218.00 218.00 204.00 204.25 1770500
20020925 201.00 207.00 197.00 202.00 1010400
20020926 198.00 205.00 196.00 201.50 1043900
20020927 199.00 202.50 199.00 202.00 342700
20020930 197.00 200.00 197.00 198.00 51300
20021001 198.00 198.00 196.50 196.50 244100
20021002 200.00 200.00 195.00 195.00 290600
20021003 195.00 197.00 188.00 191.25 712000
20021004 187.00 189.50 187.00 188.00 96700
20021007 186.00 186.00 180.00 180.00 311500
20021008 181.00 187.00 179.75 182.00 775100
20021009 181.00 182.00 180.00 182.00 218200
20021010 183.00 184.25 180.00 182.75 775200
20021011 183.00 198.00 183.00 196.00 400200
20021014 203.00 205.00 202.00 204.00 453200
20021015 210.00 221.25 207.00 220.00 985500
20021016 220.00 225.00 214.25 220.00 995400
20021017 219.50 226.00 218.50 225.00 1028500
20021018 230.00 230.00 216.00 220.00 624700
20021021 221.00 222.00 215.00 219.75 287500
20021022 219.00 226.00 219.00 226.00 289400
20021023 227.00 233.50 225.00 233.00 428600
20021024 227.00 230.00 227.00 228.25 146000
20021025 226.00 230.00 223.00 230.00 43900
20021028 225.00 233.00 225.00 232.00 57400
20021029 230.00 231.00 230.00 230.00 98100
20021030 240.00 240.75 230.00 240.00 244500
20021031 233.25 244.00 233.00 244.00 351200
20021101 238.00 239.00 230.25 232.50 849200
20021104 230.50 238.25 230.50 236.00 121300
20021105 239.00 239.00 234.00 236.00 162600
20021106 238.00 238.00 234.00 236.00 222300
20021107 230.00 235.00 230.00 232.00 127700
20021108 230.75 231.50 230.50 231.50 28800
20021111 230.00 231.00 226.75 227.25 577400
20021112 226.00 233.00 225.00 232.00 109100
20021113 232.00 240.00 232.00 233.00 392400
20021114 225.00 240.00 225.00 240.00 330400
20021115 242.00 252.00 242.00 245.50 710700
20021118 245.50 256.50 245.50 247.00 1544100
20021119 250.00 250.00 233.00 236.00 1741000
20021120 240.00 240.00 237.00 237.00 317200
20021121 237.00 242.00 237.00 242.00 485300
20021122 240.00 247.00 240.00 246.00 276500
20021125 248.00 259.75 248.00 255.00 726200
20021126 253.00 259.50 246.25 253.25 615900
20021127 247.00 255.00 247.00 252.00 68000
20021128 248.50 258.00 248.50 256.00 149400
20021129 250.00 256.75 250.00 255.25 176900
20021202 254.50 254.50 248.00 251.50 229000
20021203 241.50 252.00 241.50 248.00 403300
20021204 245.00 245.00 238.00 240.00 129200
20021205 235.00 237.75 233.00 235.50 819600
20021206 235.00 235.25 232.00 232.00 156400
20021209 228.00 228.00 217.00 222.50 716400
20021210 221.50 223.00 221.00 222.50 348800
20021211 225.00 225.00 221.50 222.50 126400
20021212 224.00 227.00 224.00 227.00 271700
20021213 228.00 229.00 227.50 228.00 305400
20021216 225.00 228.00 224.00 228.00 199000
20021217 225.00 225.00 220.00 220.00 424600
20021218 225.00 225.00 213.00 215.00 584700
20021219 215.00 215.00 209.25 214.50 337500
20021220 220.00 227.00 220.00 227.00 60400
20021223 230.25 235.00 223.00 234.00 281800
20021224 234.25 236.00 233.50 234.00 56200
20021225 234.00 234.00 234.00 234.00 0
20021226 234.00 234.00 234.00 234.00 0
20021227 241.75 241.75 232.00 235.00 38000
20021230 235.00 235.00 227.25 228.00 124400
20021231 217.00 230.00 217.00 224.50 117400
20030101 224.50 224.50 224.50 224.50 0
20030102 230.00 230.00 221.25 225.75 124800
20030103 231.50 231.50 222.50 223.25 95000
20030106 221.75 226.50 221.50 221.50 264700
20030107 225.00 225.00 217.50 217.50 353200
20030108 221.00 221.00 212.50 218.00 487600
20030109 215.75 215.75 205.75 212.00 1099800
20030110 211.00 222.00 211.00 216.00 475500
20030113 230.00 233.75 223.00 229.00 1020000
20030114 228.84 236.75 230.00 233.00 187400
20030115 238.00 239.50 233.00 236.00 440900
20030116 235.00 235.00 228.00 230.75 228800
20030117 230.50 232.00 228.50 229.00 167500
20030120 229.00 230.00 226.00 226.75 88600
20030121 227.00 227.00 222.00 225.75 217100
20030122 220.00 230.25 220.00 225.50 660500
20030123 223.00 224.25 217.25 219.50 428600
20030124 221.50 222.00 219.75 220.00 565100
20030127 223.00 223.00 206.00 213.00 178100
20030128 210.00 227.25 210.00 227.25 156300
20030129 222.00 223.00 215.00 223.00 142800
20030130 217.00 229.50 217.00 228.50 98600
20030131 225.25 229.50 225.00 228.50 105300
20030203 230.00 233.00 229.00 231.00 188900
20030204 233.00 233.00 229.00 230.25 426600
20030205 224.00 234.25 224.00 233.00 260300
20030206 230.00 239.00 230.00 238.25 203400
20030207 239.00 243.00 235.00 239.00 168300
20030210 237.75 241.50 237.75 239.00 145000
20030211 241.50 243.50 238.00 243.50 86700
20030212 242.00 242.00 232.00 233.00 210400
20030213 238.75 238.75 225.50 227.50 238800
20030214 226.00 235.00 225.00 232.00 94900
20030217 232.00 242.00 228.50 242.00 70400
20030218 242.00 242.00 233.50 239.00 182300
20030219 250.00 250.00 234.50 234.50 193200
20030220 238.00 240.00 236.00 236.00 112200
20030221 238.00 239.50 236.00 239.00 29900
20030224 241.75 241.75 236.00 236.50 113500
20030225 234.00 238.75 225.25 226.00 76200
20030226 237.00 237.75 232.00 237.75 146700
20030227 232.00 237.00 230.25 235.50 108800
20030228 236.00 240.00 236.00 240.00 213400
20030303 239.00 245.00 239.00 244.00 213400
20030304 244.00 246.00 239.75 241.00 679900
20030305 240.00 240.00 229.00 231.00 1189500
20030306 230.00 230.00 225.50 226.25 989000
20030307 225.00 227.00 224.00 224.00 388000
20030310 224.00 226.00 221.00 221.50 1046100
20030311 223.00 234.00 223.00 231.75 744900
20030312 229.75 237.25 229.75 237.00 731300
20030313 234.00 236.50 233.50 234.75 997600
20030314 235.00 241.00 234.25 237.00 610700
20030317 233.75 243.75 233.75 243.25 100400
20030318 250.00 260.00 250.00 255.75 1659800
20030319 258.00 258.00 250.00 252.75 277900
20030320 248.00 252.00 245.00 246.00 711600
20030321 245.00 248.50 240.50 247.25 374400
20030324 244.50 249.00 244.50 245.75 595900
20030325 245.25 245.25 240.50 243.00 333900
20030326 245.00 248.00 242.00 243.00 155200
20030327 243.00 247.50 235.50 245.00 875700
20030328 247.00 247.00 240.25 244.00 121300
20030331 243.75 243.75 234.25 236.00 939000
20030401 234.00 238.00 226.00 227.00 1182300
20030402 228.50 230.00 218.00 224.25 1354000
20030403 225.00 225.00 215.50 216.00 1059900
20030404 218.00 220.00 215.75 216.50 873500
20030407 222.00 231.25 220.00 227.00 505000
20030408 228.00 228.00 220.00 225.00 929900
20030409 228.00 229.00 222.50 223.50 472300
20030410 225.25 228.00 224.50 228.00 378800
20030411 227.00 234.75 225.00 233.00 504700
20030414 232.50 234.50 229.50 232.00 395400
20030415 236.75 248.00 236.75 247.00 1989500
20030416 246.50 260.00 246.50 260.00 1368800
20030417 256.00 259.75 255.00 259.75 161600
20030418 259.75 259.75 259.75 259.75 0
20030421 259.75 259.75 259.75 259.75 0
20030422 259.25 264.75 257.50 264.75 317600
20030423 265.00 272.00 265.00 272.00 780800
20030424 271.00 274.50 267.50 270.25 1475900
20030425 268.50 268.50 255.00 257.00 925200
20030428 255.00 265.00 255.00 260.00 198900
20030429 260.00 268.75 260.00 266.25 346000
20030430 270.00 270.00 260.50 261.50 644900
20030501 264.75 265.00 260.00 265.00 98400
20030502 269.00 273.00 261.00 273.00 663100
20030505 273.00 273.00 273.00 273.00 0
20030506 273.00 275.25 264.00 273.25 616200
20030507 275.00 283.00 275.00 280.00 1146100
20030508 276.00 284.75 276.00 282.00 665500
20030509 282.50 282.50 278.00 280.50 519400
20030512 280.75 287.00 280.00 283.50 176700
20030513 284.00 287.75 282.00 287.50 221500
20030514 282.25 295.25 282.25 287.50 527100
20030515 286.75 287.00 283.00 286.25 892900
20030516 286.00 289.00 286.00 286.50 427700
20030519 286.00 287.00 284.50 284.50 527400
20030520 283.75 285.50 276.00 276.00 880900
20030521 273.75 274.00 261.00 266.00 1119200
20030522 262.50 262.50 249.00 251.00 2614200
20030523 253.00 253.00 230.00 238.50 2302800
20030526 238.50 238.50 238.50 238.50 0
20030527 231.50 247.00 231.50 244.00 1440900
20030528 246.00 254.00 246.00 250.25 1197300
20030529 252.50 256.00 247.00 256.00 242200
20030530 252.00 260.00 252.00 260.00 880000
20030602 258.00 265.50 258.00 263.00 159500
20030603 260.00 263.00 257.50 259.00 676000
20030604 257.00 260.50 257.00 260.25 227900
20030605 257.00 261.00 257.00 260.00 196100
20030606 261.75 267.50 258.75 266.50 318500
20030609 265.00 265.00 258.00 259.00 507500
20030610 257.25 260.00 257.00 260.00 50400
20030611 258.00 260.00 255.00 255.00 279900
20030612 257.75 257.75 250.25 252.75 900300
20030613 250.25 250.25 240.25 246.50 1201800
20030616 248.00 248.00 240.00 240.00 433400
20030617 252.00 252.00 248.75 251.00 693500
20030618 251.00 252.00 247.00 251.00 277400
20030619 247.00 247.25 241.00 242.50 1275900
20030620 242.00 260.75 238.00 258.00 1403900
20030623 255.00 255.00 247.00 250.50 632400
20030624 250.50 252.50 244.75 247.50 697500
20030625 247.00 248.00 242.00 247.00 390600
20030626 250.00 252.00 245.00 246.00 495700
20030627 247.00 247.00 243.00 244.25 289500
20030630 244.00 248.50 243.75 248.00 482500
20030701 246.25 248.50 245.00 246.50 648900
20030702 240.00 250.00 240.00 249.25 749900
20030703 252.00 255.00 249.00 254.00 768200
20030704 258.00 265.00 257.00 260.00 1068500
20030707 260.00 265.00 258.50 265.00 645400
20030708 265.00 274.75 262.00 273.00 641000
20030709 272.50 277.50 272.50 276.50 466400
20030710 277.00 280.00 274.75 275.50 840200
20030711 274.75 278.00 271.00 275.75 256500
20030714 280.00 286.50 280.00 283.00 1666000
20030715 281.50 287.00 281.50 286.25 127200
20030716 288.50 290.00 285.00 289.50 499700
20030717 285.50 287.00 284.00 286.50 438000
20030718 285.50 300.00 285.50 296.00 627800
20030721 289.00 294.50 289.00 292.00 238300
20030722 292.00 294.75 290.75 293.00 216500
20030723 297.00 297.00 285.50 288.00 878000
20030724 291.00 294.25 288.75 292.75 61400
20030725 292.00 298.00 291.25 298.00 133500
20030728 294.25 296.00 294.00 295.00 140100
20030729 295.00 299.00 295.00 297.25 169400
20030730 294.00 300.00 294.00 298.00 208000
20030731 296.00 305.25 296.00 304.00 274900
20030801 300.00 304.50 298.50 299.00 414500
20030804 299.00 306.75 297.25 297.50 67000
20030805 297.00 297.00 290.00 290.00 316200
20030806 288.75 295.00 284.50 286.50 333300
20030807 286.50 292.00 286.00 292.00 625700
20030808 290.50 292.00 290.00 291.00 60200
20030811 290.00 293.00 290.00 291.00 140300
20030812 290.50 291.75 289.25 289.50 190500
20030813 288.50 290.25 287.00 288.00 120400
20030814 287.00 289.00 286.50 286.50 101800
20030815 290.00 292.00 288.00 291.00 811600
20030818 296.75 296.75 290.25 295.00 239000
20030819 296.25 309.25 295.50 309.25 341100
20030820 308.00 310.00 307.00 309.25 415800
20030821 309.00 319.00 309.00 317.50 281700
20030822 319.50 324.00 318.00 322.00 766900
20030825 322.00 322.00 322.00 322.00 0
20030826 323.00 327.00 321.75 324.00 587100
20030827 326.50 337.00 326.25 335.50 789500
20030828 335.50 337.00 324.50 326.00 439500
20030829 327.00 328.75 323.00 325.00 338600
20030901 324.75 325.50 321.00 323.00 344500
20030902 327.00 327.00 322.25 322.50 255800
20030903 322.25 323.00 318.25 320.00 321300
20030904 319.00 326.00 319.00 325.25 349700
20030905 323.75 330.75 320.75 329.00 301400
20030908 329.75 332.00 326.00 326.00 257500
20030909 330.00 330.00 324.00 324.75 371500
20030910 324.25 324.25 317.00 318.00 323000
20030911 317.50 318.75 314.00 318.00 109800
20030912 317.00 317.00 315.00 315.00 140400
20030915 318.00 318.00 315.00 316.00 32400
20030916 315.00 322.25 315.00 321.75 199600
20030917 316.50 331.25 316.50 329.00 475600
20030918 329.00 332.50 325.00 330.00 166000
20030919 330.00 340.00 330.00 334.00 414300
20030922 334.00 337.00 334.00 337.00 97600
20030923 340.00 346.00 335.00 341.25 523700
20030924 340.50 347.75 338.00 340.00 459600
20030925 339.00 339.00 329.00 330.00 223200
20030926 326.25 330.00 326.00 329.75 170900
20030929 325.50 335.00 319.50 322.50 1564400
20030930 323.75 326.25 321.00 325.50 639700
20031001 325.25 331.00 320.00 331.00 218300
20031002 331.00 338.75 330.00 337.50 219100
20031003 337.75 342.00 336.50 342.00 122400
20031006 341.75 345.00 338.00 345.00 207700
20031007 350.00 355.00 345.50 350.00 217100
20031008 353.00 356.75 348.75 355.00 282800
20031009 346.00 366.25 346.00 362.00 432600
20031010 360.00 375.50 355.00 366.50 784800
20031013 366.00 373.75 366.00 372.75 439500
20031014 375.00 377.50 360.00 368.00 944300
20031015 373.00 386.75 371.25 385.00 506900
20031016 384.50 391.00 373.00 380.00 979300
20031017 382.00 385.00 376.00 378.00 328900
20031020 380.75 383.00 378.00 383.00 315300
20031021 383.00 406.50 381.00 402.25 741600
20031022 401.75 401.75 385.00 385.00 652000
20031023 380.00 385.75 380.00 384.75 459500
20031024 383.75 381.25 378.25 378.50 161300
20031027 378.25 380.00 375.00 375.00 305500
20031028 375.00 378.25 374.00 374.00 519400
20031029 382.25 388.75 381.00 382.75 337200
20031030 386.25 398.00 385.25 396.00 133000
20031031 392.00 396.75 391.25 394.00 117300
20031103 392.25 404.00 392.25 403.50 333800
20031104 394.50 398.00 389.25 390.00 242300
20031105 395.00 395.00 387.00 389.25 216800
20031106 392.00 394.50 390.25 394.00 158300
20031107 395.00 409.50 387.75 405.75 550200
20031110 399.75 400.75 397.75 398.00 144500
20031111 396.75 397.00 394.00 397.00 4100
20031112 393.75 394.00 387.50 393.00 161800
20031113 394.00 403.00 393.00 403.00 471900
20031114 401.00 411.75 400.00 410.25 411300
20031117 404.75 405.00 396.25 397.25 260800
20031118 397.00 402.25 380.50 382.00 1016500
20031119 380.00 380.00 360.00 361.00 6758300
20031120 362.00 362.75 356.25 359.25 2877300
20031121 358.50 359.00 355.50 359.00 745500
20031124 361.00 361.00 350.00 353.25 3464900
20031125 355.00 369.50 354.50 367.00 6607800
20031126 366.75 381.00 366.75 378.00 1566000
20031127 376.75 386.75 376.00 380.00 600300
20031128 378.00 383.00 367.25 383.00 558900
20031201 388.75 392.50 378.50 385.00 1362600
20031202 381.25 386.25 375.00 379.00 1545700
20031203 379.00 380.00 378.00 380.00 809600
20031204 383.25 386.75 377.00 385.00 578900
20031205 385.00 385.00 376.00 376.50 203300
20031208 377.00 382.00 377.00 382.00 394400
20031209 383.75 387.25 380.00 380.00 1186300
20031210 382.75 382.75 371.50 375.00 454400
20031211 370.25 387.00 370.25 372.00 1153400
20031212 388.00 388.00 372.00 373.00 639500
20031215 377.00 379.00 370.00 370.00 754400
20031216 374.50 374.50 362.25 362.25 251800
20031217 361.25 364.75 354.00 359.50 810800
20031218 364.00 368.00 356.00 365.25 468200
20031219 364.00 371.00 356.00 365.00 899200
20031222 363.25 365.00 356.00 362.50 665500
20031223 367.00 367.00 358.00 359.50 374900
20031224 357.75 357.75 352.25 355.00 8000
20031225 355.00 355.00 355.00 355.00 0
20031226 355.00 355.00 355.00 355.00 0
20031229 357.00 370.00 357.00 369.00 729800
20031230 370.00 370.00 365.00 367.00 311600
20031231 365.00 370.00 365.00 365.50 45500
20040101 365.50 365.50 365.50 365.50 0
20040102 369.00 381.00 367.75 379.75 1086600
20040105 377.75 377.75 365.25 374.25 401600
20040106 374.25 382.75 357.50 379.50 624200
20040107 379.50 385.00 379.50 385.00 682200
20040108 378.00 383.00 378.00 383.00 409800
20040109 384.00 384.50 382.00 384.50 369600
20040112 385.00 389.00 383.25 388.25 390000
20040113 388.00 389.25 381.50 388.50 1626500
20040114 387.75 387.75 374.50 375.75 1184700
20040115 394.00 394.00 366.00 370.00 594600
20040116 368.25 372.25 367.50 370.00 262700
20040119 370.00 373.00 368.25 371.50 355100
20040120 380.00 382.00 369.00 371.50 206200
20040121 372.00 374.00 368.75 368.75 225200
20040122 368.50 372.75 368.25 370.00 621400
20040123 370.00 370.00 350.25 361.00 702400
20040126 360.00 366.00 360.00 364.00 709800
20040127 363.00 366.75 349.00 366.75 584200
20040128 363.25 364.50 355.00 355.00 483600
20040129 349.00 357.25 335.75 356.00 484400
20040130 360.50 360.50 348.00 348.00 764200
20040202 348.00 348.00 336.00 344.00 1016600
20040203 344.00 354.25 344.00 351.75 1121900
20040204 352.00 357.50 352.00 354.75 558400
20040205 353.00 358.50 353.00 353.00 622600
20040206 351.25 365.00 351.25 360.00 478800
20040209 355.00 365.00 355.00 362.50 141200
20040210 350.50 363.50 350.50 363.25 588000
20040211 361.25 364.00 360.00 361.50 716300
20040212 360.00 362.50 358.00 360.00 1157700
20040213 360.00 360.00 354.50 358.75 290400
20040216 354.25 357.50 354.25 357.00 134000
20040217 356.00 360.00 356.00 358.75 426700
20040218 360.00 360.25 356.50 359.00 943300
20040219 360.75 360.75 350.00 352.00 823900
20040220 357.50 362.00 350.00 350.00 721300
20040223 350.00 356.50 349.00 349.00 408400
20040224 350.50 353.75 342.00 344.50 1139300
20040225 339.00 348.75 339.00 343.25 499900
20040226 346.00 356.25 346.00 352.50 490300
20040227 355.25 358.25 352.75 352.75 1826200
20040301 357.00 359.00 353.00 355.25 576200
20040302 355.00 356.00 346.00 351.00 1082000
20040303 346.00 350.00 335.50 338.00 1924700
20040304 347.00 350.00 342.00 345.00 1223700
20040305 347.75 352.00 342.50 342.75 637700
20040308 344.75 348.25 343.50 346.00 679100
20040309 345.75 348.00 343.50 343.50 1273900
20040310 360.00 360.00 334.75 338.75 655600
20040311 331.75 334.00 327.25 329.00 1206000
20040312 324.00 339.00 324.00 336.00 440000
20040315 342.50 345.00 339.50 342.50 1789500
20040316 336.50 353.75 336.50 352.25 1535200
20040317 354.25 359.75 350.50 359.00 1260200
20040318 359.00 359.00 352.00 352.00 603900
20040319 356.00 358.00 348.75 353.00 1152100
20040322 351.25 352.25 337.25 338.25 497100
20040323 336.00 364.00 336.00 348.50 1700800
20040324 348.50 353.75 336.00 338.00 1643600
20040325 336.50 349.75 336.50 345.25 1000100
20040326 340.00 357.00 340.00 349.00 489000
20040329 363.00 363.00 346.00 346.00 929900
20040330 349.25 350.00 345.25 347.50 766500
20040331 346.00 363.00 346.00 356.75 927300
20040401 357.00 363.25 356.50 361.50 465800
20040402 378.00 380.00 358.00 365.00 766500
20040405 360.25 369.75 362.50 367.00 737200
20040406 370.00 373.50 365.00 368.00 979500
20040407 366.00 372.00 358.00 360.75 567600
20040408 365.00 365.75 355.00 355.00 1080400
20040409 355.00 355.00 355.00 355.00 0
20040412 355.00 355.00 355.00 355.00 0
20040413 360.00 372.50 359.00 372.50 1643300
20040414 373.00 379.75 362.25 378.25 1282500
20040415 385.00 387.50 375.00 382.75 1614300
20040416 384.50 384.50 377.75 377.75 1427400
20040419 377.25 379.00 370.75 374.75 336400
20040420 373.25 380.00 373.00 378.50 756300
20040421 375.00 380.00 370.50 380.00 890200
20040422 377.00 382.75 376.75 381.50 685000
20040423 379.75 390.00 379.75 387.00 953200
20040426 385.00 387.50 384.00 386.50 480300
20040427 383.00 389.00 382.50 387.75 1150400
20040428 391.75 394.75 375.75 391.50 756800
20040429 380.25 390.00 371.00 386.50 1859700
20040430 384.50 390.50 383.50 387.50 972400
20040503 387.50 387.50 387.50 387.50 0
20040504 385.00 388.00 382.75 386.50 955100
20040505 388.00 391.75 385.25 389.00 933900
20040506 389.00 389.25 372.00 382.00 973300
20040507 381.00 385.00 377.75 380.00 1020900
20040510 377.25 377.25 362.00 366.75 755200
20040511 369.00 369.00 361.25 364.00 1427300
20040512 362.00 366.50 350.75 359.50 1408400
20040513 362.50 365.00 361.00 362.50 653600
20040514 362.50 374.00 362.00 366.00 1055100
20040517 362.00 362.50 355.75 357.50 712400
20040518 358.25 365.75 358.00 365.00 656800
20040519 370.75 370.75 363.50 365.00 599200
20040520 365.00 365.75 357.50 358.00 497500
20040521 362.50 373.00 360.00 370.00 790800
20040524 372.00 380.75 371.75 375.50 830500
20040525 373.25 379.75 373.25 376.75 430900
20040526 375.50 381.25 375.25 377.75 571500
20040527 378.00 389.00 375.00 382.00 600000
20040528 382.00 389.50 382.00 389.50 760000
20040531 389.50 389.50 389.50 389.50 0
20040601 391.50 391.50 375.50 382.50 1056600
20040602 383.00 385.25 380.25 383.00 976400
20040603 383.75 385.50 383.00 385.50 178500
20040604 389.75 392.50 382.00 390.00 543800
20040607 409.00 409.00 390.25 392.50 238600
20040608 380.25 399.25 380.25 393.00 569000
20040609 396.00 396.00 390.00 390.50 247900
20040610 392.00 395.75 392.00 394.75 573000
20040611 393.00 394.25 392.00 393.00 186000
20040614 392.25 392.25 387.25 390.00 492700
20040615 390.00 391.75 387.00 390.00 109200
20040616 390.50 395.50 390.25 392.00 897200
20040617 392.25 395.00 392.25 395.00 226700
20040618 392.25 397.00 392.25 395.00 334300
20040621 394.75 399.00 394.00 398.75 351700
20040622 380.50 398.00 380.25 394.50 209400
20040623 397.00 412.00 394.25 405.00 917300
20040624 404.00 405.00 400.25 403.00 159000
20040625 402.00 405.25 396.25 400.25 482400
20040628 391.00 412.50 391.00 412.50 302000
20040629 403.00 412.00 402.75 412.00 329700
20040630 410.00 412.00 403.25 408.75 495000
20040701 412.50 420.25 408.25 409.00 748900
20040702 424.00 424.00 408.00 410.00 844600
20040705 407.00 411.25 402.00 402.00 215100
20040706 407.50 407.50 400.50 402.00 114200
20040707 383.00 401.00 383.00 395.75 824000
20040708 395.75 396.25 388.25 391.00 622400
20040709 388.25 397.00 385.00 396.75 966800
20040712 377.75 396.00 377.75 392.75 292000
20040713 393.50 398.50 391.50 393.00 384100
20040714 393.00 393.00 389.00 390.00 746900
20040715 389.50 398.25 389.50 393.00 652300
20040716 393.00 400.00 393.00 398.75 662400
20040719 390.00 396.25 388.50 390.00 573400
20040720 387.25 390.00 384.75 389.00 360600
20040721 387.00 395.00 386.25 391.00 253400
20040722 385.00 386.00 379.50 381.00 548300
20040723 380.75 389.50 380.75 387.00 588800
20040726 400.00 400.00 377.50 380.00 359800
20040727 382.25 382.25 374.25 380.00 465300
20040728 391.00 391.00 376.75 379.50 155000
20040729 379.75 381.25 377.50 379.50 570300
20040730 379.00 379.00 372.00 375.00 1321700
20040802 380.00 380.00 371.50 375.25 841800
20040803 377.00 374.00 370.75 372.00 447700
20040804 375.00 375.00 360.25 363.50 549900
20040805 362.00 374.25 361.25 369.50 568200
20040806 362.25 365.00 348.00 358.00 627200
20040809 357.00 362.00 355.00 359.25 276200
20040810 376.50 376.50 360.25 368.00 597300
20040811 370.00 370.00 364.00 365.50 529100
20040812 366.25 366.75 362.50 362.75 207800
20040813 345.00 357.50 344.00 344.00 853700
20040816 346.75 355.50 344.75 355.50 612300
20040817 355.00 360.00 352.50 357.00 128100
20040818 358.00 361.00 358.00 359.00 130300
20040819 363.00 363.00 355.00 356.00 328000
20040820 355.75 361.25 355.25 361.25 70500
20040823 358.00 365.25 358.00 364.00 413200
20040824 366.50 366.50 357.75 364.00 365600
20040825 360.00 360.00 356.00 358.00 291500
20040826 357.00 358.25 352.00 355.75 231800
20040827 365.75 365.75 353.00 359.50 391900
20040830 359.50 359.50 359.50 359.50 0
20040831 359.50 369.50 359.50 362.00 320500
20040901 360.25 366.00 360.25 365.25 321900
20040902 360.25 363.75 358.00 361.00 634400
20040903 356.50 362.25 356.25 362.00 215700
20040906 362.00 364.75 360.00 361.00 176500
20040907 366.00 371.25 362.25 368.75 561500
20040908 369.00 371.00 364.75 367.50 216400
20040909 372.00 372.00 363.50 363.50 378400
20040910 367.25 369.00 365.25 369.00 318200
20040913 382.00 382.00 366.50 371.00 546900
20040914 382.00 383.50 372.00 381.25 503300
20040915 381.25 384.00 378.00 379.75 934300
20040916 378.50 382.00 378.50 379.00 172800
20040917 382.00 387.00 380.00 385.25 932900
20040920 388.00 388.00 385.00 385.25 126600
20040921 384.00 389.00 383.50 383.50 473000
20040922 383.50 390.00 383.50 387.00 515900
20040923 393.00 393.00 385.00 389.00 289800
20040924 385.50 387.00 383.00 383.25 296800
20040927 382.25 383.50 380.00 380.50 306200
20040928 378.00 379.00 368.00 372.75 851700
20040929 371.00 374.00 371.00 372.50 667700
20040930 355.00 375.00 355.00 372.50 388200
20041001 372.50 379.50 372.50 379.50 686600
20041004 384.50 390.00 383.00 386.25 485700
20041005 367.25 383.75 367.25 380.00 266100
20041006 398.00 398.00 376.75 378.50 476500
20041007 377.00 378.00 372.00 372.25 457000
20041008 355.00 370.75 355.00 369.00 666100
20041011 374.50 374.50 368.00 370.25 378800
20041012 368.00 372.00 352.75 364.00 558300
20041013 381.00 385.00 360.25 370.00 499800
20041014 376.00 395.25 373.00 388.00 2703700
20041015 387.00 387.00 375.25 379.75 1555100
20041018 379.75 384.00 374.50 379.25 530500
20041019 362.00 390.00 362.00 385.75 864900
20041020 387.00 387.00 379.00 382.00 517500
20041021 385.25 386.25 379.50 380.25 254500
20041022 383.50 386.00 380.00 382.50 71400
20041025 382.75 386.50 376.00 385.25 782000
20041026 387.00 387.00 378.00 385.50 308700
20041027 384.00 387.00 383.50 386.00 151700
20041028 385.00 392.50 385.00 389.00 335700
20041029 389.00 390.75 387.00 390.75 335600
20041101 394.00 397.00 393.00 395.25 543600
20041102 392.00 398.00 392.00 396.75 335000
20041103 396.50 398.00 393.00 396.00 648800
20041104 393.00 400.00 391.00 400.00 544100
20041105 398.00 401.75 390.25 400.00 691200
20041108 402.00 403.00 393.50 395.25 563200
20041109 394.75 403.50 391.00 394.75 549800
20041110 391.75 392.25 387.75 389.75 1040900
20041111 390.00 398.50 387.25 396.75 430400
20041112 396.75 396.75 389.25 395.00 346700
20041115 391.50 396.50 389.25 395.00 414600
20041116 402.00 423.75 402.00 413.00 2663300
20041117 416.00 422.75 407.25 418.00 884100
20041118 422.00 422.00 412.00 414.50 682300
20041119 412.25 412.25 410.00 410.25 454100
20041122 410.25 414.00 408.25 413.75 627500
20041123 415.50 415.50 404.50 407.25 758700
20041124 408.00 418.75 406.00 411.00 748400
20041125 414.00 414.00 404.00 410.00 420300
20041126 412.75 412.75 401.25 405.25 139800
20041129 405.25 408.00 405.25 407.50 371500
20041130 410.00 410.25 391.50 398.75 1059000
20041201 400.00 400.00 394.75 398.25 641900
20041202 400.00 404.50 392.00 403.00 417400
20041203 399.50 400.75 392.25 396.50 453600
20041206 393.00 398.00 391.00 391.00 522900
20041207 396.00 399.50 385.50 394.00 535700
20041208 389.00 398.75 389.00 395.00 154000
20041209 395.00 401.50 395.00 398.00 568200
20041210 395.00 401.75 393.25 399.00 621500
20041213 405.00 405.00 395.75 405.00 976600
20041214 408.75 408.75 401.25 401.75 468000
20041215 403.00 405.00 388.50 394.25 1077000
20041216 397.75 401.00 392.75 396.50 892100
20041217 395.00 400.75 394.00 394.50 362600
20041220 394.00 395.00 390.25 393.75 348400
20041221 391.00 396.00 390.25 394.50 469800
20041222 398.25 414.75 395.75 405.75 746200
20041223 403.50 408.00 395.50 405.50 364000
20041224 402.25 402.25 401.25 401.25 4000
20041227 401.25 401.25 401.25 401.25 0
20041228 401.25 401.25 401.25 401.25 0
20041229 401.00 403.00 394.50 402.75 291400
20041230 404.00 409.75 400.00 402.00 113100
20041231 402.25 405.25 401.00 401.00 47600
20050103 401.00 401.00 401.00 401.00 0
20050104 398.50 421.25 391.75 406.00 401900
20050105 390.00 405.00 390.00 400.00 436500
20050106 403.50 403.50 397.25 402.50 394600
20050107 405.75 405.75 397.50 402.00 269500
20050110 400.00 407.00 398.50 405.50 514400
20050111 407.00 417.75 407.00 417.75 1121000
20050112 405.00 407.50 398.00 405.50 1147000
20050113 405.00 408.75 405.00 407.50 686700
20050114 408.00 412.75 407.25 411.75 861800
20050117 410.00 416.00 408.25 412.00 353700
20050118 408.50 409.75 400.75 409.75 586300
20050119 407.50 408.50 403.50 407.50 492800
20050120 404.00 404.00 399.00 403.00 581900
20050121 399.75 405.75 397.00 404.00 415500
20050124 400.00 403.75 397.25 401.00 582300
20050125 400.00 402.50 395.00 397.00 887800
20050126 395.00 401.00 393.00 393.00 827400
20050127 391.50 397.75 373.75 386.00 1577900
20050128 388.00 388.00 380.75 383.50 1034800
20050131 382.50 401.25 377.25 400.00 2246400
20050201 400.00 400.00 392.00 392.75 896600
20050202 393.00 393.75 388.75 389.00 499300
20050203 389.50 391.50 388.25 389.25 236000
20050204 386.00 392.50 386.00 391.00 268700
20050207 393.00 397.00 388.25 393.50 337900
20050208 392.50 393.75 383.50 388.00 1348000
20050209 387.00 397.00 376.25 384.00 1110400
20050210 383.00 385.00 379.75 380.50 919700
20050211 381.50 383.00 360.00 379.00 1319000
20050214 380.00 380.00 375.25 377.25 611500
20050215 375.25 388.00 375.25 386.00 1214600
20050216 385.00 397.00 385.00 388.25 1524300
20050217 388.25 391.25 383.00 386.25 312800
20050218 387.00 391.00 385.00 390.00 347600
20050221 388.25 392.25 386.50 387.75 337700
20050222 387.75 388.50 385.50 387.00 490200
20050223 383.75 388.75 383.75 387.00 884500
20050224 385.50 392.00 385.50 387.50 622700
20050225 387.50 390.00 387.50 389.00 1103800
20050228 387.00 397.00 387.00 395.00 1757700
20050301 397.00 398.50 391.75 398.00 1562000
20050302 400.00 400.00 387.50 397.75 1394100
20050303 397.00 405.50 397.00 401.50 1436500
20050304 405.00 408.50 400.00 401.50 1009300
20050307 404.75 418.75 402.75 406.75 507400
20050308 390.00 406.00 390.00 400.25 1010800
20050309 401.00 405.00 396.00 399.75 899500
20050310 399.25 405.75 399.25 405.75 308900
20050311 404.75 412.25 387.75 411.50 1214500
20050314 414.00 414.00 404.50 408.00 507900
20050315 411.00 414.00 406.75 414.00 679600
20050316 413.75 413.75 407.75 408.25 719500
20050317 406.00 410.00 403.00 406.00 330000
20050318 406.75 411.50 406.25 408.00 254400
20050321 408.00 413.50 405.25 409.75 227600
20050322 410.00 412.00 404.00 412.00 732900
20050323 409.00 409.75 407.00 407.75 450000
20050324 409.75 412.25 408.75 409.00 399000
20050325 409.00 409.00 409.00 409.00 0
20050328 409.00 409.00 409.00 409.00 0
20050329 407.00 409.25 406.00 408.00 774300
20050330 405.00 409.50 403.00 408.00 777100
20050331 410.50 414.25 407.00 409.50 1293000
20050401 411.50 411.50 406.75 409.00 1003900
20050404 409.50 411.50 404.75 410.75 715000
20050405 410.25 411.50 408.50 409.25 183200
20050406 408.00 410.00 407.50 408.75 202400
20050407 410.00 410.00 407.75 409.00 403300
20050408 409.75 423.50 406.50 411.50 751700
20050411 408.00 410.50 389.00 407.50 767000
20050412 407.50 407.50 402.00 404.75 394100
20050413 404.00 404.00 392.00 399.75 1275000
20050414 396.00 400.50 395.50 399.00 771800
20050415 394.00 395.00 385.00 390.00 1262700
20050418 387.00 387.00 363.25 379.00 662500
20050419 380.25 387.75 380.25 382.75 922500
20050420 384.75 391.75 369.00 375.50 2146500
20050421 372.00 380.75 372.00 375.75 434800
20050422 380.00 380.00 368.00 376.00 1330700
20050425 377.00 379.50 375.00 375.75 632200
20050426 378.50 378.50 363.00 365.00 1245400
20050427 361.50 363.00 357.00 359.50 1118200
20050428 365.00 365.00 350.00 358.00 1108600
20050429 356.00 364.25 356.00 359.25 1006600
20050502 359.25 359.25 359.25 359.25 0
20050503 356.00 363.75 356.00 360.00 896200
20050504 361.50 375.25 361.50 370.25 1155300
20050505 372.00 375.00 365.75 367.75 807600
20050506 367.75 369.75 365.00 366.75 601200
20050509 367.75 370.00 365.75 370.00 242900
20050510 370.00 370.00 363.50 364.00 434700
20050511 362.00 370.50 362.00 366.75 617000
20050512 368.75 380.00 364.25 379.00 729700
20050513 375.00 383.00 359.00 380.25 1828600
20050516 379.50 381.50 377.75 379.00 579500
20050517 378.50 379.00 372.50 375.75 373900
20050518 378.50 380.00 371.75 378.00 1806200
20050519 379.50 385.00 378.00 382.50 1141400
20050520 380.75 386.25 366.50 383.00 448300
20050523 382.00 389.50 381.00 385.00 830900
20050524 387.00 387.00 378.75 379.00 892000
20050525 373.50 405.00 367.00 400.00 5061100
20050526 404.00 416.75 397.50 416.00 2708200
20050527 418.50 419.00 406.00 408.25 2625800
20050530 408.25 408.25 408.25 408.25 0
20050531 408.25 414.50 407.75 409.50 823300
20050601 410.00 410.00 405.75 407.25 642000
20050602 406.50 407.75 402.00 405.75 697600
20050603 405.75 405.75 405.75 405.75 0
20050606 407.00 408.50 404.00 407.00 911100
20050607 405.75 410.75 403.75 409.50 583400
20050608 403.25 417.00 403.25 409.00 1025900
20050609 406.75 409.25 405.50 405.50 571400
20050610 410.50 421.00 409.25 410.25 601300
20050613 410.00 411.50 408.50 411.50 598300
20050614 408.25 408.75 404.50 406.00 1094800
20050615 402.50 410.25 402.50 407.75 636900
20050616 408.50 411.50 407.25 410.25 807400
20050617 414.75 414.75 407.75 410.00 817800
20050620 410.00 415.00 408.00 408.50 669200
20050621 407.50 408.00 402.00 406.00 1210700
20050622 404.00 409.50 404.00 407.25 1208300
20050623 405.00 408.00 403.00 405.75 641200
20050624 398.50 404.25 398.50 401.50 672200
20050627 394.75 402.50 394.50 395.00 562800
20050628 396.00 401.75 394.50 399.00 526200
20050629 399.50 401.50 394.75 397.00 1130600
20050630 393.00 408.25 393.00 404.00 1344900
20050701 405.75 422.75 400.25 408.50 1151400
20050704 412.25 412.25 401.25 403.25 638900
20050705 402.25 402.50 396.25 396.25 1002300
20050706 393.50 403.50 393.50 400.00 877400
20050707 399.00 400.75 358.00 388.25 1677500
20050708 393.00 402.75 392.25 401.25 1231600
20050711 400.00 402.50 394.25 401.50 1469200
20050712 400.25 412.00 400.25 412.00 2013800
20050713 417.00 444.25 416.00 437.50 4960100
20050714 434.25 439.50 430.00 435.75 3805300
20050715 434.25 436.25 427.50 431.00 2250600
20050718 429.75 432.00 423.00 425.75 9743600
20050719 426.50 429.00 420.25 422.00 3940600
20050720 419.50 427.25 415.00 419.75 3659900
20050721 422.25 434.25 415.50 427.25 4266700
20050722 423.00 432.25 420.50 426.00 1231300
20050725 429.75 429.75 421.75 425.75 828600
20050726 429.25 429.25 421.75 425.25 1378900
20050727 421.50 427.00 415.00 424.00 913300
20050728 425.50 430.00 425.25 428.00 1020800
20050729 430.00 431.50 420.75 423.25 1204400
20050801 426.25 426.25 421.25 424.25 1102600
20050802 424.25 429.00 422.00 425.00 3032600
20050803 427.75 434.75 424.00 426.50 2615600
20050804 424.00 429.25 419.50 422.00 2138900
20050805 422.00 425.75 415.25 422.00 1468300
20050808 424.00 424.00 420.00 421.25 460800
20050809 419.25 421.50 419.00 421.50 1516700
20050810 419.50 435.00 419.50 430.00 2449200
20050811 426.75 431.25 422.50 429.00 837800
20050812 430.00 430.00 425.00 427.00 423500
20050815 428.25 430.25 427.75 428.50 1039900
20050816 430.00 434.75 428.50 434.00 2723700
20050817 454.00 454.00 426.25 428.25 4157400
20050818 425.50 429.25 423.25 427.25 2802800
20050819 429.25 432.25 427.25 430.25 3156500
20050822 431.25 436.50 431.00 431.00 1440000
20050823 431.25 432.00 430.00 430.00 951300
20050824 430.00 432.50 430.00 431.00 940400
20050825 430.75 435.50 430.00 434.25 2164700
20050826 434.00 437.50 433.25 434.50 2987800
20050829 434.50 434.50 434.50 434.50 0
20050830 438.75 438.75 417.00 426.50 1572500
20050831 425.00 429.75 407.75 423.50 2508000
20050901 427.00 430.00 424.00 427.75 1008400
20050902 430.00 430.25 420.50 423.25 2116500
20050905 421.00 427.00 421.00 424.50 588900
20050906 427.00 430.00 425.50 427.25 924700
20050907 428.00 428.00 422.00 425.75 2223800
20050908 428.00 429.50 425.75 428.50 1199000
20050909 424.75 432.00 424.75 430.00 1807700
20050912 429.25 436.50 429.25 434.50 2937800
20050913 431.25 435.00 430.00 430.00 696700
20050914 428.75 438.25 428.75 432.50 702200
20050915 431.00 431.00 425.00 428.00 1305800
20050916 425.75 433.00 425.50 433.00 2775000
20050919 428.00 434.25 428.00 431.50 2386000
20050920 429.50 435.25 425.00 431.50 2798300
20050921 426.50 434.00 426.50 429.00 1632200
20050922 428.50 433.25 428.00 428.75 1358300
20050923 429.00 430.50 424.00 428.25 1688900
20050926 429.00 432.25 427.00 432.00 1037100
20050927 433.00 433.00 427.75 427.75 1244600
20050928 427.25 430.25 426.50 430.00 1543900
20050929 430.00 434.50 430.00 434.00 2714000
20050930 435.75 435.75 429.25 432.00 1396900
20051003 432.00 433.50 426.25 428.75 2486600
20051004 428.75 431.00 425.75 428.00 2018400
20051005 426.00 428.75 423.50 424.50 3575200
20051006 415.00 415.75 404.00 404.00 6564200
20051007 400.25 409.25 392.00 400.00 5037100
20051010 403.75 415.00 403.00 411.00 4909500
20051011 410.00 418.00 407.50 412.25 3339300
20051012 403.00 403.00 376.50 383.00 21119800
20051013 382.00 387.75 365.75 371.25 8648900
20051014 375.00 375.25 372.50 373.25 5466600
20051017 375.00 377.25 370.00 375.50 3683600
20051018 377.00 383.00 374.50 383.00 14179000
20051019 382.50 382.50 374.25 381.00 10341900
20051020 389.75 389.75 379.75 381.00 3715700
20051021 377.25 384.50 377.25 384.00 1839500
20051024 383.75 386.25 382.50 385.00 1840500
20051025 387.00 388.50 383.00 383.00 2984900
20051026 375.50 386.50 375.50 382.50 1455500
20051027 380.50 385.00 374.00 375.00 2545400
20051028 370.25 375.50 362.25 375.50 4316300
20051031 376.50 386.25 376.50 383.50 1774800
20051101 386.25 388.00 376.50 379.75 3733500
20051102 379.00 380.00 375.25 379.50 3662600
20051103 382.50 383.50 375.50 382.25 4689700
20051104 379.50 384.50 379.50 384.00 1717500
20051107 384.00 392.50 382.00 391.75 1040300
20051108 393.00 395.50 376.00 395.25 9191800
20051109 395.00 395.25 392.50 394.50 3756600
20051110 400.75 400.75 390.00 395.25 2174000
20051111 401.00 401.00 395.00 396.25 2506100
20051114 395.75 396.75 394.50 395.50 2830600
20051115 376.25 399.25 376.25 395.00 7262300
20051116 394.50 395.50 392.75 393.50 11788300
20051117 381.00 393.75 381.00 392.50 6968500
20051118 393.00 404.75 393.00 402.00 5183800
20051121 401.75 409.50 401.00 407.00 2435200
20051122 407.25 411.25 405.25 408.50 2084400
20051123 410.00 413.75 409.50 412.00 2624200
20051124 415.00 415.00 410.00 410.50 235900
20051125 410.50 420.00 409.75 414.00 605300
20051128 412.50 417.50 408.75 411.75 1595900
20051129 408.00 423.75 408.00 416.00 2057000
20051130 412.25 420.25 412.25 418.00 2347000
20051201 418.00 423.75 418.00 422.25 2083100
20051202 424.00 426.75 422.25 425.50 3273500
20051205 406.00 426.75 406.00 425.25 1487200
20051206 422.00 429.00 422.00 429.00 2048500
20051207 426.75 431.50 424.25 427.75 3373200
20051208 422.50 427.00 421.25 424.25 3418900
20051209 423.25 423.75 416.25 418.00 5665300
20051212 424.25 429.00 419.00 426.00 11923600
20051213 425.00 427.00 415.00 417.00 36637900
20051214 419.00 420.50 403.00 404.25 25722400
20051215 400.00 412.00 399.75 402.00 24379900
20051216 402.50 418.50 402.25 409.50 16573600
20051219 412.00 412.00 408.00 410.25 13334300
20051220 411.00 414.75 410.00 413.00 11205500
20051221 414.50 414.50 408.00 410.00 11917800
20051222 412.75 415.00 411.25 412.00 7778200
20051223 412.00 413.50 409.75 410.50 3095900
20051226 410.50 410.50 410.50 410.50 0
20051227 410.50 410.50 410.50 410.50 0
20051228 410.50 421.00 410.50 420.00 3369900
20051229 418.25 426.00 417.00 419.25 4732600
20051230 440.00 440.00 418.75 429.75 1246800
20060102 429.75 429.75 429.75 429.75 0
20060103 433.25 438.50 430.50 433.25 8205500
20060104 435.25 435.50 422.00 427.50 10277200
20060105 426.00 430.75 425.75 430.25 13610500
20060106 433.75 441.50 430.75 441.50 9891400
20060109 445.00 446.25 441.00 443.00 9472900
20060110 446.00 447.75 435.75 437.25 9840300
20060111 427.00 432.00 415.25 431.00 17251800
20060112 431.00 434.00 428.00 432.50 6661000
20060113 430.00 433.25 428.75 433.00 5350900
20060116 433.00 439.00 433.00 438.25 4755600
20060117 436.00 436.25 431.00 432.75 8763500
20060118 425.00 442.50 423.50 429.00 5491300
20060119 431.50 435.75 428.00 434.25 3685600
20060120 436.50 436.50 428.00 433.25 3673200
20060123 425.50 434.25 425.00 432.00 5771000
20060124 435.25 435.25 427.50 429.00 1502100
20060125 427.00 431.75 427.00 431.00 3818300
20060126 428.50 432.25 424.00 430.00 5091200
20060127 433.00 436.50 430.00 436.00 2546700
20060130 436.00 436.25 433.50 435.25 4948700
20060131 436.00 436.00 423.00 431.00 7542400
20060201 435.25 436.25 430.00 435.25 4416900
20060202 437.75 441.25 434.25 436.75 6345700
20060203 440.00 440.00 429.50 431.00 5086500
20060206 431.50 435.50 425.00 434.50 4467800
20060207 434.50 434.50 428.50 430.00 6955700
20060208 427.00 432.00 427.00 431.00 13387500
20060209 431.50 436.00 431.50 435.00 3238300
20060210 430.75 442.25 430.75 440.50 2451600
20060213 443.25 443.25 436.50 439.00 2005600
20060214 442.00 442.00 434.75 436.75 2661100
20060215 437.00 441.00 437.00 440.75 1589300
20060216 440.25 441.25 437.25 438.25 2366000
20060217 438.75 439.25 436.50 437.25 3159500
20060220 436.25 439.00 425.50 437.00 3076900
20060221 439.00 444.50 438.25 441.25 3133200
20060222 441.25 444.50 438.00 444.50 2866600
20060223 445.00 455.25 443.00 454.00 4186200
20060224 451.50 455.25 448.50 450.75 6961800
20060227 452.50 455.75 450.00 455.00 3579800
20060228 452.50 462.75 452.50 458.50 5357200
20060301 460.00 460.00 454.50 456.00 3414500
20060302 458.00 461.50 455.00 460.25 3167900
20060303 458.00 465.75 457.25 465.00 5869400
20060306 464.50 473.75 464.50 471.50 4810900
20060307 470.50 472.00 467.25 467.50 10719100
20060308 466.00 471.75 460.00 463.50 4550000
20060309 468.25 469.00 463.00 468.50 2574300
20060310 466.00 467.00 453.50 453.50 7432300
20060313 453.00 462.25 451.25 461.25 4339600
20060314 458.75 462.75 458.50 461.00 2850400
20060315 461.00 466.75 459.00 466.00 2285700
20060316 464.50 474.75 464.00 473.25 2925500
20060317 471.00 478.00 471.00 474.75 3884100
20060320 477.00 477.00 468.25 468.75 2590900
20060321 468.75 469.00 463.00 465.75 2568900
20060322 462.50 466.75 461.75 462.75 2981700
20060323 465.00 467.00 463.75 465.75 4128400
20060324 464.50 467.00 460.25 464.25 2887600
20060327 461.75 464.75 459.50 461.00 2068700
20060328 459.25 462.00 455.75 458.00 2150300
20060329 459.00 459.50 455.50 458.75 1314800
20060330 458.75 462.00 457.25 460.00 2148500
20060331 460.00 465.00 459.50 463.50 4265900
20060403 466.00 466.00 458.25 460.00 3962000
20060404 457.00 460.00 451.00 453.75 3711400
20060405 455.00 455.00 448.00 450.00 4706000
20060406 449.75 455.25 449.00 452.00 2987600
20060407 450.00 452.00 446.50 447.25 3258600
20060410 449.50 449.50 443.00 446.00 1805400
20060411 443.75 449.00 440.50 447.00 3575300
20060412 448.00 470.25 447.50 459.75 10680700
20060413 461.00 462.00 457.25 460.00 4615800
20060414 460.00 460.00 460.00 460.00 0
20060417 460.00 460.00 460.00 460.00 0
20060418 462.50 462.50 457.00 458.00 2200100
20060419 462.75 473.00 458.00 465.00 2094700
20060420 467.00 467.00 459.00 460.75 2021000
20060421 464.00 465.00 458.00 463.00 2935800
20060424 463.00 474.00 463.00 470.00 3399800
20060425 468.75 474.50 468.25 472.25 4011700
20060426 470.75 474.00 452.25 472.50 2751700
20060427 470.25 473.50 467.25 471.75 4714100
20060428 471.75 472.25 467.00 471.50 4962500
20060501 471.50 471.50 471.50 471.50 0
20060502 479.00 479.00 464.75 465.00 6487400
20060503 463.50 469.25 463.50 466.50 5836000
20060504 469.75 476.25 466.75 470.75 2346600
20060505 473.00 474.00 469.75 473.25 1177700
20060508 472.50 482.50 471.75 478.75 4949900
20060509 481.25 481.25 476.50 478.75 2819300
20060510 480.00 483.00 477.25 480.75 3079900
20060511 480.00 483.25 478.25 479.00 2207600
20060512 475.00 480.50 472.50 474.00 7219500
20060515 473.00 474.36 454.50 457.00 9537100
20060516 459.00 460.00 452.04 454.25 7559400
20060517 456.75 458.79 436.78 437.00 3323300
20060518 436.75 442.56 427.30 435.25 5813000
20060519 436.50 439.79 433.16 438.75 5521700
20060522 437.00 437.06 432.00 432.00 8391000
20060523 436.75 436.62 432.00 435.00 10031200
20060524 428.50 434.25 421.25 422.75 5370300
20060525 430.00 432.68 422.30 432.00 8763800
20060526 436.25 452.61 437.71 452.00 6656000
20060529 452.00 452.00 452.00 452.00 0
20060530 448.00 459.25 426.00 430.25 6085900
20060531 423.50 443.31 422.12 437.00 5947500
20060601 432.00 442.50 432.00 442.50 2737600
20060602 450.00 451.98 444.11 444.75 3499800
20060605 444.75 444.75 440.00 440.00 1076600
20060606 433.00 441.25 431.00 433.50 3380700
20060607 434.25 437.29 427.59 428.75 3655600
20060608 416.50 418.95 412.10 412.50 5728400
20060609 420.50 429.00 418.75 425.00 3971800
20060612 420.25 425.77 416.75 418.75 2549100
20060613 410.00 415.75 394.00 411.50 2223600
20060614 414.50 423.98 400.79 411.25 7039100
20060615 416.75 422.21 415.20 419.25 4190500
20060616 427.00 427.56 416.37 417.75 2819100
20060619 424.25 423.16 418.75 421.00 2444300
20060620 415.00 421.25 414.00 420.25 2333300
20060621 416.75 421.33 413.96 419.25 2969600
20060622 425.50 430.25 414.79 425.75 6051800
20060623 423.00 425.25 421.75 425.00 3240000
20060626 429.75 425.92 422.00 426.00 5019200
20060627 430.00 430.00 424.58 425.00 5093200
20060628 420.00 427.00 417.00 417.50 17455100
20060629 423.50 425.00 416.75 420.75 4623700
20060630 428.00 431.25 423.25 430.00 5294000
20060703 433.00 433.00 427.25 431.50 2277800
20060704 428.25 440.25 428.25 439.00 3737300
20060705 435.00 436.00 426.75 429.50 4042300
20060706 433.00 442.25 429.75 442.25 6932300
20060707 442.00 451.00 439.75 451.00 9779300
20060710 448.25 455.00 448.25 454.00 6948000
20060711 454.50 471.25 452.50 460.00 9647400
20060712 460.00 470.00 456.00 459.50 7678500
20060713 455.00 458.50 452.00 455.25 7164500
20060714 456.50 457.50 447.00 449.75 15260100
20060717 455.00 455.00 445.00 451.00 5631200
20060718 450.00 454.00 450.00 452.00 2737200
20060719 455.50 460.75 454.50 460.00 3621900
20060720 462.25 467.25 459.75 465.00 2299300
20060721 462.00 465.00 455.00 456.25 8796400
20060724 454.25 464.00 454.25 462.50 3735900
20060725 462.00 475.00 460.75 471.50 5206200
20060726 470.50 475.00 470.50 474.00 3434000
20060727 479.50 479.50 472.25 473.00 4765900
20060728 469.00 476.00 469.00 475.25 3694600
20060731 472.75 476.00 471.75 475.00 2421500
20060801 472.50 476.50 472.50 475.00 2286700
20060802 474.75 478.00 474.50 475.75 731900
20060803 475.75 475.75 475.75 475.75 0
20060804 470.75 475.00 470.50 474.50 1863400
20060807 467.50 475.25 467.50 474.00 1656300
20060808 476.00 476.00 471.00 474.75 2443300
20060809 475.50 476.00 471.75 474.75 1093100
20060810 472.00 474.00 470.00 474.00 1500600
20060811 476.00 477.00 474.00 475.25 1650400
20060814 478.00 485.25 477.75 484.00 2175900
20060815 480.25 499.75 480.25 495.50 5970700
20060816 498.50 498.50 491.00 496.00 3478400
20060817 495.00 503.00 495.00 498.50 6566000
20060818 498.50 501.00 496.25 496.50 2908500
20060821 492.25 500.50 492.25 493.00 3910500
20060822 496.00 496.00 484.75 490.00 4374500
20060823 491.00 491.00 484.25 484.25 1882000
20060824 484.25 490.00 482.00 483.25 2908600
20060825 486.25 486.50 482.75 484.00 2447600
20060828 484.00 484.00 484.00 484.00 0
20060829 485.00 485.75 460.00 480.50 4523400
20060830 483.75 486.00 480.25 483.00 3344900
20060831 485.75 485.75 477.75 478.50 3557300
20060901 477.75 486.25 477.75 484.00 5761700
20060904 487.00 487.00 483.50 485.00 2415600
20060905 486.25 486.25 479.50 486.00 2535900
20060906 487.00 487.00 481.00 484.00 1659100
20060907 480.00 482.50 477.75 477.75 2608000
20060908 477.00 481.75 474.50 474.75 1984000
20060911 470.25 476.75 470.25 473.75 2018300
20060912 475.00 477.25 471.00 473.75 5491300
20060913 477.00 484.25 475.00 482.00 2596100
20060914 481.00 488.50 481.00 487.75 3305100
20060915 486.75 493.50 486.50 493.00 5130600
20060918 491.50 498.75 491.50 497.50 3732900
20060919 498.75 498.75 493.50 493.50 2966100
20060920 492.00 498.25 492.00 498.25 3717400
20060921 497.75 499.75 494.00 499.25 1797700
20060922 494.75 497.00 490.50 493.25 1486500
20060925 493.25 500.00 492.75 497.25 1183700
20060926 499.00 500.00 495.50 497.25 2581200
20060927 499.00 513.50 498.25 509.00 3360800
20060928 503.25 518.25 503.25 517.75 4371900
20060929 516.25 520.00 513.50 516.00 3917600
20061002 516.00 522.00 515.25 521.00 1310100
20061003 517.00 521.75 513.00 514.00 4008100
20061004 515.00 515.00 509.25 514.25 4243600
20061005 518.00 521.50 514.25 518.75 4613100
20061006 519.50 519.50 514.25 515.75 3301100
20061009 510.00 517.00 510.00 513.50 3089000
20061010 515.00 515.00 509.25 510.25 7324300
20061011 511.50 557.00 509.50 552.00 17942200
20061012 555.75 577.00 543.00 543.00 12332700
20061013 541.00 545.00 538.50 541.00 6207800
20061016 542.75 542.75 537.50 541.50 2636400
20061017 543.00 543.00 529.75 529.75 3259700
20061018 536.75 545.00 530.50 539.50 3365700
20061019 535.00 540.50 534.50 537.00 3238200
20061020 538.75 543.00 535.75 540.25 3514000
20061023 545.00 546.50 536.75 546.00 1772400
20061024 541.75 549.50 537.00 546.50 2371200
20061025 547.00 561.75 540.75 557.00 3918600
20061026 558.00 562.25 555.50 558.50 2968200
20061027 556.75 564.50 538.25 552.25 3272700
20061030 544.00 554.50 542.50 548.00 2956100
20061031 543.50 561.50 543.50 559.00 4849200
20061101 563.50 564.25 559.00 559.50 3036600
20061102 560.00 576.25 552.25 564.00 3005300
20061103 568.75 568.75 548.25 550.00 4907200
20061106 551.50 564.25 550.00 561.50 3086600
20061107 566.25 575.75 562.75 575.75 3061000
20061108 570.00 575.50 553.25 561.25 18151800
20061109 568.00 569.25 563.50 569.25 2685800
20061110 569.00 569.25 561.50 565.00 1830100
20061113 565.00 566.50 556.25 556.25 2160600
20061114 564.50 589.50 536.75 588.00 13595300
20061115 594.00 602.25 587.00 596.50 3804100
20061116 600.00 607.50 594.25 601.50 3670800
20061117 603.00 603.00 594.00 597.00 1985600
20061120 597.00 615.00 593.75 614.00 5372000
20061121 610.00 614.50 603.00 603.75 13228000
20061122 610.00 610.00 589.00 595.25 6438200
20061123 601.00 601.00 591.00 595.00 2815500
20061124 590.50 596.50 587.00 591.00 1673200
20061127 580.50 592.75 580.50 590.50 6802700
20061128 590.25 590.25 575.25 579.50 8014800
20061129 584.00 589.25 578.25 586.00 16388000
20061130 591.25 604.75 589.75 602.00 6070300
20061201 603.50 607.00 599.50 603.00 12343600
20061204 599.75 611.00 599.75 610.00 9219700
20061205 614.00 628.50 610.25 624.00 6664900
20061206 626.50 626.50 617.00 618.25 7973100
20061207 612.50 619.00 612.50 616.00 5370600
20061208 611.25 623.00 611.25 621.50 6383800
20061211 622.75 627.25 621.50 625.75 9391800
20061212 629.50 629.50 624.75 628.25 4967100
20061213 625.00 636.00 625.00 633.75 5089200
20061214 639.75 642.25 631.25 635.25 5782100
20061215 634.00 638.00 631.00 632.00 6182500
20061218 629.00 638.50 628.50 638.50 5521100
20061219 631.00 648.00 631.00 645.00 2378900
20061220 650.00 655.00 641.00 642.50 2707500
20061221 637.00 646.50 637.00 644.50 2770700
20061222 638.00 648.50 635.50 640.50 1155200
20061225 640.50 640.50 640.50 640.50 0
20061226 640.50 640.50 640.50 640.50 0
20061227 641.00 651.50 641.00 649.00 835900
20061228 653.50 661.00 644.50 647.00 1308900
20061229 653.00 653.00 645.00 645.50 338700
20070101 645.50 645.50 645.50 645.50 0
20070102 655.00 657.00 649.00 650.50 2510600
20070103 652.00 653.00 642.00 642.50 3604200
20070104 642.50 645.00 637.00 644.00 4805200
20070105 644.00 649.50 638.50 646.50 2589800
20070108 650.00 650.00 632.50 634.50 3026600
20070109 642.00 643.50 625.50 627.50 4965400
20070110 629.00 629.00 610.50 617.50 5066500
20070111 617.00 623.50 609.00 620.00 5353100
20070112 622.50 628.50 619.00 624.00 1577500
20070115 624.00 636.50 624.00 631.00 2155400
20070116 640.50 649.00 627.50 633.00 8575200
20070117 633.00 636.50 630.00 636.00 13762800
20070118 636.00 651.50 634.00 646.00 6563700
20070119 649.00 651.00 644.00 648.50 3317500
20070122 649.00 655.00 647.50 651.50 1649900
20070123 655.50 655.50 650.00 650.00 2601000
20070124 653.00 665.00 653.00 662.00 3899200
20070125 666.00 667.00 650.50 655.50 3330000
20070126 655.50 659.50 648.50 653.50 3634300
20070129 649.00 660.00 649.00 659.00 2237300
20070130 661.50 666.00 655.50 664.50 2910800
20070131 665.00 665.00 655.50 658.50 1753800
20070201 664.00 672.50 660.50 665.00 3469300
20070202 665.00 676.00 662.00 675.00 4676300
20070205 678.50 678.50 670.00 676.50 1507600
20070206 677.00 685.00 674.50 677.00 1779200
20070207 677.00 677.50 670.50 674.50 2384900
20070208 680.00 680.00 668.00 671.00 2484500
20070209 676.00 676.00 669.50 671.00 1897400
20070212 670.50 672.50 665.50 666.50 1766400
20070213 670.00 671.00 665.00 665.50 1876300
20070214 672.00 672.00 667.00 671.00 1868100
20070215 675.00 675.00 666.00 669.00 2052600
20070216 671.50 671.50 662.00 668.50 2603000
20070219 667.00 673.50 665.00 670.00 2584900
20070220 673.00 673.00 662.00 666.50 1820900
20070221 663.00 668.50 663.00 665.50 2365300
20070222 665.00 670.00 663.50 666.98 3177600
20070223 672.00 672.00 665.50 667.50 1918500
20070226 673.50 673.50 668.00 671.00 1847100
20070227 669.50 669.50 633.00 642.00 4221500
20070228 623.00 635.00 603.50 631.50 8259200
20070301 626.50 644.00 612.00 632.00 6849700
20070302 640.50 643.00 619.50 632.00 5521300
20070305 615.00 623.00 602.00 618.00 5549300
20070306 626.00 626.00 618.00 622.00 3037700
20070307 629.50 629.50 618.50 624.00 3444500
20070308 630.00 634.00 626.50 633.00 2722800
20070309 632.50 636.50 625.00 634.50 3019400
20070312 642.00 646.00 633.00 636.00 1292300
20070313 639.00 639.00 628.50 629.50 4134600
20070314 615.00 621.50 613.00 613.50 4076200
20070315 629.00 631.00 620.00 631.00 1956000
20070316 625.50 639.50 623.50 636.50 3299900
20070319 643.00 645.00 633.00 636.50 1995100
20070320 639.50 640.50 631.50 640.50 1809500
20070321 642.50 648.00 635.00 644.50 1759700
20070322 657.00 669.50 650.50 668.00 4620400
20070323 670.00 673.50 663.50 666.00 2056600
20070326 661.00 666.00 653.50 656.00 2275700
20070327 665.00 665.00 650.50 653.00 2982000
20070328 647.00 654.00 645.00 650.00 2568400
20070329 657.50 660.50 652.00 658.00 1654400
20070330 662.50 662.50 650.00 653.00 5481500
20070402 653.00 663.50 647.50 658.00 2021700
20070403 667.50 667.50 657.50 665.50 2327700
20070404 663.00 673.00 663.00 670.50 3096000
20070405 673.00 677.00 665.50 676.00 2369400
20070406 676.00 676.00 676.00 676.00 0
20070409 676.00 676.00 676.00 676.00 0
20070410 686.00 697.00 679.50 683.00 2948900
20070411 688.00 690.00 679.50 687.00 2309200
20070412 681.00 687.00 678.00 684.50 1766300
20070413 692.50 695.00 685.50 692.00 2272600
20070416 698.00 709.00 693.00 709.00 2902800
20070417 701.00 710.00 698.50 700.00 5206500
20070418 703.00 708.00 700.00 705.00 5021200
20070419 692.50 701.00 692.50 699.00 2953700
20070420 706.00 724.00 703.50 720.50 2956100
20070423 725.50 725.50 716.00 718.00 3769000
20070424 714.00 718.50 703.00 705.00 2486400
20070425 704.00 713.50 704.00 709.00 3178200
20070426 719.50 719.50 701.50 705.00 3070900
20070427 698.00 705.00 685.50 688.50 4600500
20070430 690.50 699.00 683.00 695.00 3010200
20070501 691.00 696.50 687.00 689.00 2020000
20070502 693.50 704.00 688.00 698.50 6487000
20070503 703.50 705.00 686.00 691.00 3605100
20070504 694.00 710.00 690.50 705.50 2199900
20070507 705.50 705.50 705.50 705.50 0
20070508 708.00 708.00 693.00 695.00 1549800
20070509 702.00 704.50 690.00 695.50 3020800
20070510 693.50 698.00 690.00 692.00 1746500
20070511 690.00 695.50 682.00 689.00 3127300
20070514 685.00 692.50 685.00 692.50 2726300
20070515 695.00 699.50 689.00 695.50 2529500
20070516 691.00 700.50 691.00 697.50 2337100
20070517 705.00 705.00 696.00 700.00 1636200
20070518 703.00 703.50 695.50 696.50 2377100
20070521 695.50 702.00 693.00 696.50 2875400
20070522 693.50 700.50 693.00 698.00 2950500
20070523 693.50 699.00 687.00 692.50 4624700
20070524 690.00 690.00 666.00 667.50 9630100
20070525 672.50 687.50 670.00 682.50 6703400
20070528 682.50 682.50 682.50 682.50 0
20070529 684.00 691.50 677.00 681.50 2739900
20070530 677.00 684.50 675.00 682.00 3532300
20070531 692.00 692.00 681.00 683.50 1644900
20070601 683.50 683.50 683.50 683.50 0
20070604 682.00 685.50 675.00 677.00 2776500
20070605 676.00 679.50 664.00 665.00 3051100
20070606 668.00 668.00 640.50 644.50 5092100
20070607 650.50 654.00 632.50 637.50 5630000
20070608 630.00 635.50 625.00 631.00 4992400
20070611 638.00 638.50 631.50 634.00 3586500
20070612 633.50 643.00 630.00 635.50 4123700
20070613 638.50 651.00 635.50 648.50 9575000
20070614 657.00 684.00 656.50 681.00 6718500
20070615 687.50 713.00 681.00 707.00 12596000
20070618 707.00 711.00 698.50 699.00 5038100
20070619 699.50 703.00 694.00 698.00 5072900
20070620 698.00 701.50 697.50 700.00 9390000
20070621 697.50 700.00 689.00 698.00 8407400
20070622 696.00 700.00 692.00 694.50 6942500
20070625 691.50 696.50 688.00 695.00 3110900
20070626 688.50 692.50 687.50 689.00 7942500
20070627 678.00 685.50 672.00 680.00 11069900
20070628 690.00 692.50 682.00 684.00 5406300
20070629 689.00 689.00 679.50 687.00 2558200
20070702 679.00 689.00 679.00 684.50 2248800
20070703 686.00 694.00 683.50 693.00 4076900
20070704 687.00 690.00 680.50 683.00 2997400
20070705 680.50 684.00 673.00 676.50 3858300
20070706 679.00 684.00 673.50 683.00 2704900
20070709 683.50 688.50 678.50 681.50 2455800
20070710 685.00 685.50 668.50 675.00 3363600
20070711 674.00 680.50 660.00 665.50 9209600
20070712 664.00 681.00 663.50 681.00 5196400
20070713 692.00 692.00 677.00 681.00 5224300
20070716 675.50 679.50 670.00 672.00 3828300
20070717 667.50 673.50 665.50 667.00 3782900
20070718 663.00 666.50 655.00 655.00 2464300
20070719 656.50 668.00 656.50 667.00 2268700
20070720 663.00 675.50 663.00 665.00 4359300
20070723 669.00 672.00 662.50 670.50 4416600
20070724 672.50 673.00 659.00 659.50 3976100
20070725 651.00 659.00 650.00 651.00 4443400
20070726 654.00 654.00 620.50 621.50 5581500
20070727 615.50 635.00 600.00 619.50 5522000
20070730 624.00 626.00 613.50 613.50 3372900
20070731 623.00 642.50 616.50 640.00 7850100
20070801 625.00 638.00 618.00 630.00 4994900
20070802 634.50 640.50 614.50 619.00 3410100
20070803 620.00 621.50 604.50 614.00 7256900
20070806 607.00 616.50 596.50 611.50 3756900
20070807 617.00 627.00 615.00 626.50 3152500
20070808 635.50 685.00 629.00 669.00 12140100
20070809 671.50 694.00 638.50 656.00 9825400
20070810 652.50 663.00 614.50 630.50 6591300
20070813 641.00 643.50 624.00 631.00 4334500
20070814 621.50 634.50 615.50 620.00 2294500
20070815 610.50 621.00 605.50 615.50 3005200
20070816 606.50 608.00 580.50 582.00 4792400
20070817 577.00 606.50 576.00 593.50 6708600
20070820 594.00 608.50 593.00 607.50 2839700
20070821 598.00 614.50 583.00 590.50 2697000
20070822 600.00 602.50 591.00 594.50 2982400
20070823 604.00 608.00 588.00 588.50 4150500
20070824 585.00 594.00 585.00 593.00 2449400
20070827 593.00 593.00 593.00 593.00 0
20070828 599.00 599.00 574.50 575.50 1645400
20070829 568.50 583.50 568.50 580.00 3009300
20070830 590.00 601.50 583.50 600.50 3785200
20070831 608.00 615.00 597.00 610.50 5597600
20070903 608.00 616.00 603.50 610.50 2116600
20070904 610.00 618.50 607.00 618.00 1234100
20070905 618.50 618.50 604.00 607.00 3760900
20070906 607.00 615.00 601.50 611.50 2586300
20070907 617.50 617.50 601.50 602.50 9777600
20070910 605.50 605.50 581.00 582.00 3475900
20070911 586.50 596.00 584.00 595.50 2340300
20070912 591.00 597.00 585.50 589.50 2174600
20070913 598.00 599.50 587.00 596.00 2515000
20070914 590.00 593.00 585.50 587.50 6701800
20070917 583.00 586.50 563.00 564.00 5981500
20070918 563.50 574.00 554.50 559.00 7061000
20070919 573.00 599.00 570.00 597.50 5996200
20070920 597.50 597.50 584.50 586.50 4394700
20070921 582.00 599.50 581.00 597.50 5827700
20070924 596.00 608.50 593.50 604.00 1994900
20070925 600.00 604.00 589.50 595.50 3040700
20070926 597.00 610.00 596.00 605.50 3154000
20070927 608.00 647.00 604.50 646.00 5749600
20070928 649.50 673.50 638.00 657.00 5195800
20071001 656.50 660.00 644.50 651.50 2720800
20071002 663.00 664.50 650.00 660.50 2498000
20071003 665.00 674.00 660.50 672.00 1940500
20071004 667.50 682.00 665.50 678.50 3546100
20071005 683.00 686.50 671.50 677.50 3176800
20071008 680.00 685.00 659.00 659.50 3841600
20071009 663.00 667.50 654.50 665.00 3605800
20071010 663.50 678.00 657.50 670.00 2469000
20071011 667.00 674.00 659.50 663.00 1893100
20071012 661.50 663.50 647.00 658.00 2300700
20071015 659.00 673.50 658.00 666.00 1786800
20071016 660.00 664.00 648.00 648.50 7939900
20071017 646.00 662.00 646.00 657.50 5152700
20071018 659.50 659.50 627.50 632.50 5383800
20071019 632.50 640.50 624.50 632.50 2962400
20071022 626.00 628.50 607.00 626.00 2874700
20071023 634.50 640.50 624.50 628.50 1873500
20071024 632.50 632.50 611.00 612.50 4455800
20071025 615.00 621.00 613.00 617.50 2190900
20071026 616.50 620.50 607.00 618.00 2521200
20071029 625.50 625.50 609.00 610.00 4657800
20071030 606.50 612.50 601.50 608.00 5613600
20071031 608.00 618.50 608.00 615.00 8962700
20071101 611.50 619.50 601.50 608.50 2621600
20071102 601.00 606.00 596.50 600.00 3734500
20071105 596.00 598.00 585.00 590.50 4040000
20071106 597.00 600.00 586.00 591.50 2861700
20071107 593.00 596.50 587.50 587.50 3717200
20071108 580.00 588.00 572.00 573.50 4024300
20071109 579.00 583.00 557.00 559.00 3528200
20071112 557.50 564.50 546.50 559.50 2629600
20071113 557.50 585.50 557.00 585.50 3706500
20071114 600.00 624.00 590.00 612.00 3851600
20071115 606.00 619.00 591.50 596.50 2523700
20071116 596.50 596.50 580.00 582.00 2332000
20071119 580.00 603.00 543.50 548.00 3843000
20071120 545.50 564.50 533.00 562.50 4206900
20071121 553.00 562.50 544.00 554.50 3871600
20071122 554.50 561.00 534.00 538.50 2875000
20071123 545.00 559.50 534.50 555.50 2580900
20071126 562.50 566.00 544.00 546.50 2417400
20071127 540.00 548.50 524.50 532.50 4196700
20071128 535.00 556.00 526.00 551.00 4183900
20071129 555.00 563.00 544.50 557.50 3136600
20071130 555.50 583.00 553.50 575.00 4430800
20071203 575.00 582.50 565.00 568.50 5250200
20071204 566.00 570.00 541.00 543.50 3948400
20071205 543.00 562.50 533.50 560.00 6456900
20071206 563.50 579.50 559.50 575.50 5190300
20071207 580.50 594.00 578.50 584.50 2456300
20071210 579.00 591.00 579.00 588.00 2112800
20071211 586.50 595.00 582.00 586.50 2126300
20071212 580.00 595.00 575.00 584.00 3783100
20071213 576.50 587.50 560.50 560.50 4012100
20071214 563.50 584.50 560.50 579.50 3547200
20071217 569.00 575.00 560.50 566.00 3923500
20071218 567.00 573.00 558.50 560.00 4336100
20071219 559.50 571.50 558.50 560.50 2551900
20071220 568.50 568.50 559.50 561.50 1636300
20071221 570.50 573.50 560.50 562.00 3821000
20071224 558.00 569.50 558.00 565.50 272600
20071225 565.50 565.50 565.50 565.50 0
20071226 565.50 565.50 565.50 565.50 0
20071227 572.00 575.00 566.00 570.50 900800
20071228 563.50 575.00 562.50 569.50 1295700
20071231 561.50 573.50 561.50 569.50 518000
20080101 569.50 569.50 569.50 569.50 0
20080102 569.00 574.50 563.00 566.00 2657500
20080103 566.00 566.00 540.50 547.00 3553100
20080104 543.00 557.00 526.50 528.50 4707200
20080107 527.00 528.50 497.00 505.00 4391300
20080108 504.50 511.00 495.50 500.50 4775000
20080109 481.00 490.50 458.50 467.50 9905400
20080110 484.00 490.00 478.25 485.00 10242000
20080111 493.25 512.50 487.50 490.00 9943500
20080114 485.50 503.00 481.25 486.50 6202000
20080115 467.00 467.00 399.50 406.50 17240500
20080116 409.50 418.00 394.25 407.25 7047600
20080117 421.75 422.50 407.00 420.00 8138500
20080118 417.00 432.00 408.00 416.00 8893300
20080121 412.75 413.50 380.75 396.25 7132400
20080122 404.25 409.00 364.00 405.00 13193000
20080123 410.00 414.25 369.75 381.75 9564000
20080124 393.00 413.25 393.00 404.50 7740300
20080125 410.75 418.50 403.00 416.25 6242000
20080128 407.75 410.00 395.50 400.00 6578500
20080129 406.50 427.50 404.00 427.50 7751700
20080130 425.50 438.75 416.75 436.00 6668800
20080131 432.25 435.00 416.00 434.50 4552000
20080201 439.25 459.25 439.25 452.50 5648800
20080204 454.00 463.25 447.50 461.00 3712500
20080205 459.25 459.25 413.50 417.00 8747300
20080206 417.50 429.75 412.00 423.75 8014300
20080207 423.00 428.25 412.50 415.00 4583600
20080208 417.25 424.25 410.50 423.00 4001300
20080211 417.00 440.75 414.25 416.75 6904000
20080212 418.25 428.25 412.00 428.25 7197800
20080213 423.25 444.00 420.75 441.50 4142100
20080214 444.00 452.00 430.00 430.75 5249300
20080215 429.50 436.75 423.75 425.00 6096500
20080218 425.25 434.50 425.25 428.00 3883900
20080219 425.25 438.50 424.00 433.50 3812200
20080220 426.00 429.25 413.25 420.00 5066900
20080221 421.50 432.00 417.50 425.75 2175600
20080222 425.00 425.00 416.50 421.50 4422200
20080225 424.25 430.25 420.75 425.25 3341800
20080226 430.00 445.50 426.00 442.50 4913400
20080227 446.25 446.25 430.25 440.00 3442700
20080228 436.00 446.25 429.00 430.75 2518100
20080229 436.75 436.75 417.75 421.25 3216100
20080303 413.25 421.00 412.50 416.50 3316800
20080304 417.75 421.50 405.00 406.25 5454300
20080305 412.00 418.00 407.00 415.25 3096300
20080306 416.75 424.50 407.00 407.25 2897100
20080307 406.00 440.00 401.50 435.00 8379500
20080310 423.75 464.25 423.75 439.25 6062500
20080311 444.00 448.50 430.25 433.25 4591000
20080312 441.75 457.00 438.75 449.75 4195900
20080313 439.00 446.00 438.00 440.75 4203200
20080314 438.50 446.00 421.00 426.00 3592500
20080317 421.00 425.00 408.00 411.00 5280100
20080318 417.75 425.25 414.00 421.75 2488500
20080319 430.00 438.25 412.00 416.00 4688600
20080320 410.00 432.75 408.75 428.75 4870200
20080321 428.75 428.75 428.75 428.75 0
20080324 428.75 428.75 428.75 428.75 0
20080325 435.50 454.25 435.00 451.00 4945400
20080326 453.00 459.50 446.75 452.25 3374100
20080327 453.75 462.75 450.25 461.75 4640700
20080328 458.75 461.00 447.75 448.75 3827300
20080331 444.50 453.00 437.00 450.50 2605800
20080401 451.50 478.00 448.50 473.25 4019300
20080402 475.00 478.00 467.75 473.25 3205200
20080403 471.25 472.00 455.50 459.00 3063100
20080404 457.25 458.75 434.00 437.75 5343800
20080407 443.50 452.00 439.75 449.00 2320300
20080408 444.00 448.25 430.00 433.75 3252300
20080409 432.25 440.75 425.00 427.00 3613900
20080410 423.50 427.50 406.50 411.00 5240700
20080411 410.50 416.00 404.75 405.00 4116400
20080414 404.00 411.00 391.25 396.00 4163500
20080415 414.75 448.00 414.75 438.50 10047100
20080416 430.00 443.50 430.00 441.75 2588200
20080417 445.00 454.25 434.25 437.75 4724300
20080418 436.00 453.25 431.25 447.25 2497000
20080421 448.75 453.25 436.25 440.75 1665900
20080422 441.25 443.50 431.50 434.00 2387800
20080423 440.75 450.75 433.00 447.50 4903800
20080424 448.00 450.50 437.00 448.25 3732300
20080425 448.25 471.50 446.25 466.50 3404800
20080428 470.00 478.00 465.25 474.00 1965100
20080429 471.00 476.50 457.00 462.50 2501400
20080430 466.25 491.25 465.25 483.75 4145600
20080501 483.75 484.75 473.75 477.75 1270100
20080502 485.25 514.00 485.00 510.00 5887800
20080505 510.00 510.00 510.00 510.00 0
20080506 506.00 530.50 496.50 502.50 3841600
20080507 500.50 515.00 499.75 509.50 1924800
20080508 507.50 521.00 503.00 519.00 1400600
20080509 519.00 525.50 502.00 509.00 1390600
20080512 508.00 529.50 507.50 526.50 2767100
20080513 527.00 534.50 504.50 508.50 3399400
20080514 513.00 521.00 497.00 499.00 3274800
20080515 499.00 506.50 495.25 504.00 2043800
20080516 502.50 512.50 500.00 507.50 1248900
20080519 511.50 527.50 509.00 526.00 2135100
20080520 525.50 526.00 500.50 500.50 3129600
20080521 501.50 509.00 493.25 494.75 2631600
20080522 488.50 499.75 485.50 496.00 1941000
20080523 498.00 508.00 493.25 500.00 2036300
20080526 500.00 500.00 500.00 500.00 0
20080527 504.50 513.00 499.75 507.00 3827900
20080528 507.00 513.50 497.00 499.00 2741600
20080529 497.75 506.50 488.75 493.50 3189000
20080530 492.25 505.00 492.25 500.00 4786800
20080602 500.50 503.50 495.25 499.75 2971200
20080603 499.00 501.00 492.50 494.75 5322500
20080604 500.00 509.00 490.50 506.00 3983000
20080605 510.50 512.00 496.25 509.00 2500000
20080606 514.50 515.00 498.50 498.50 2444200
20080609 496.00 500.00 491.25 496.00 4456600
20080610 493.25 503.50 479.50 499.25 6737000
20080611 495.00 505.50 486.00 493.25 5561500
20080612 496.25 502.00 488.00 495.00 3487300
20080613 495.25 499.00 485.25 495.25 3490500
20080616 493.25 508.00 491.75 503.50 1737800
20080617 506.50 510.00 497.25 499.25 3436400
20080618 500.00 509.50 490.00 490.00 7111600
20080619 486.25 497.75 486.25 492.50 4609000
20080620 491.25 494.75 465.50 470.50 6904300
20080623 472.25 484.00 471.50 476.75 3305200
20080624 474.00 477.00 450.25 455.00 5171200
20080625 457.50 465.50 446.75 462.50 5029700
20080626 458.25 458.25 448.00 448.00 3749400
20080627 445.25 453.75 438.50 452.25 2521100
20080630 453.75 456.50 443.00 453.00 3443200
20080701 442.00 453.75 430.50 430.50 5566200
20080702 424.50 424.50 411.50 417.25 6568500
20080703 415.00 429.50 404.75 426.00 4118400
20080704 423.00 434.25 416.50 424.25 2966900
20080707 430.25 432.75 420.00 427.50 4264300
20080708 421.75 429.25 418.00 425.25 5721200
20080709 416.00 431.25 416.00 429.50 4235600
20080710 411.00 416.50 386.00 403.00 8938400
20080711 406.50 409.00 386.75 391.25 4741800
20080714 398.25 406.75 391.00 397.00 3638000
20080715 393.00 406.25 389.00 399.50 8217200
20080716 399.25 425.00 394.50 421.25 4515800
20080717 424.50 449.25 424.50 440.75 6703600
20080718 440.00 467.50 426.25 462.75 4953900
20080721 453.50 478.50 447.50 455.75 5281400
20080722 452.25 452.25 423.00 440.25 3483200
20080723 450.00 477.50 442.50 474.25 5113600
20080724 473.75 486.00 469.00 470.75 4251400
20080725 461.00 480.25 457.00 477.75 4136300
20080728 473.75 480.25 460.75 460.75 2361900
20080729 457.00 457.00 433.00 450.50 1987500
20080730 457.00 466.25 444.75 456.00 4527500
20080731 454.00 454.00 434.75 450.75 4160400
20080801 449.00 464.75 448.25 450.00 3551300
20080804 453.00 453.00 428.00 430.00 3536500
20080805 435.00 461.50 429.25 448.00 3177200
20080806 453.75 471.00 450.75 462.50 2713600
20080807 463.75 470.00 453.00 455.75 2011000
20080808 450.00 467.00 450.00 457.00 1847900
20080811 461.00 500.00 459.00 496.25 3571000
20080812 498.50 498.50 475.50 480.25 3278000
20080813 478.75 478.75 452.75 454.75 4920100
20080814 459.25 466.75 454.25 461.50 2183600
20080815 461.00 474.75 459.50 468.00 3415600
20080818 468.75 472.50 460.00 462.25 1833200
20080819 460.50 463.75 436.75 437.50 2130700
20080820 435.25 439.75 430.50 439.25 1835600
20080821 437.50 441.00 422.75 434.75 2383000
20080822 437.75 452.75 435.00 452.75 2706600
20080825 452.75 452.75 452.75 452.75 0
20080826 445.25 449.25 438.75 448.25 1935100
20080827 450.25 450.25 436.00 443.00 1870100
20080828 446.50 454.00 439.50 449.75 2418100
20080829 453.25 454.00 447.00 449.00 3808300
20080901 442.75 459.50 442.00 456.00 1751600
20080902 453.25 483.00 453.25 476.50 3356800
20080903 469.75 485.25 469.50 479.50 4464100
20080904 482.75 484.00 469.75 470.25 2351700
20080905 467.50 467.50 445.75 454.25 3813700
20080908 472.00 489.50 470.00 480.00 1924700
20080909 475.75 500.50 472.75 489.75 5271400
20080910 492.00 492.00 453.00 459.75 5450200
20080911 464.25 464.25 421.25 446.00 6163000
20080912 454.50 454.50 437.00 449.25 2788600
20080915 431.25 443.50 414.50 438.25 5178300
20080916 428.25 446.75 421.75 431.00 5881600
20080917 435.75 444.50 410.00 410.00 5941500
20080918 404.00 435.25 404.00 424.75 8463800
20080919 458.50 475.75 439.75 458.00 5875500
20080922 449.75 458.75 433.00 433.75 2832700
20080923 429.75 434.75 401.50 405.75 4941200
20080924 410.00 410.00 396.75 402.00 4988500
20080925 404.75 413.50 404.75 410.50 3910200
20080926 405.00 413.00 395.00 406.50 4995700
20080929 406.50 406.50 374.75 378.25 4510500
20080930 363.50 399.00 361.75 390.00 8877500
20081001 391.00 393.00 371.00 380.00 3992000
20081002 383.25 394.00 373.00 374.50 3544000
20081003 372.25 379.50 354.00 366.00 3043200
20081006 358.00 358.00 325.50 330.00 3385800
20081007 334.00 340.50 318.25 325.25 5024900
20081008 313.00 347.25 300.25 321.50 5090400
20081009 315.50 339.75 303.75 317.75 3905700
20081010 302.00 316.75 289.50 311.25 2805800
20081013 305.00 332.25 305.00 322.00 7347400
20081014 335.75 335.75 284.75 288.75 3892400
20081015 294.25 294.25 274.50 282.50 8094400
20081016 273.50 277.75 255.00 260.25 5818600
20081017 272.00 274.50 259.00 269.00 5178200
20081020 277.00 277.25 259.50 273.25 6458400
20081021 280.00 283.00 268.50 270.25 4913800
20081022 267.00 269.00 255.00 262.50 4764400
20081023 260.75 260.75 241.75 253.75 3885000
20081024 243.25 250.00 236.75 250.00 3650700
20081027 242.25 255.75 237.50 249.00 4047200
20081028 254.75 256.50 236.00 243.75 4006200
20081029 255.00 264.25 249.25 262.00 2683700
20081030 270.00 284.25 265.00 275.00 3188900
20081031 277.00 278.00 266.00 275.00 2485100
20081103 277.00 280.75 272.75 275.25 5161200
20081104 277.00 290.00 274.50 285.50 4538500
20081105 289.00 289.00 267.25 268.75 4168400
20081106 261.50 265.00 246.50 259.50 4077300
20081107 262.25 270.50 256.50 263.75 2990900
20081110 269.75 276.00 243.00 244.75 3367500
20081111 239.25 242.75 225.50 227.25 4044800
20081112 229.25 232.25 216.75 220.25 4988900
20081113 216.00 220.50 210.00 216.50 4386600
20081114 224.25 227.25 213.25 213.25 4285200
20081117 211.75 214.25 198.00 200.25 3743300
20081118 198.25 200.75 163.25 175.00 7789600
20081119 179.25 185.00 173.75 178.75 6260800
20081120 173.50 178.50 170.00 175.00 10043700
20081121 178.50 182.50 154.75 160.00 9247400
20081124 163.75 174.00 159.25 171.25 5313700
20081125 171.75 181.75 166.25 178.25 5610600
20081126 175.50 186.25 172.00 184.00 6570000
20081127 187.25 198.75 180.25 196.00 4821300
20081128 194.50 206.00 193.50 205.50 5873000
20081201 205.75 205.75 197.00 200.00 6052700
20081202 194.50 207.50 188.50 202.50 4853200
20081203 201.00 208.00 190.00 195.00 6242400
20081204 196.00 206.25 186.75 200.00 3888500
20081205 199.00 200.50 192.00 196.00 4294300
20081208 203.50 221.75 203.50 219.25 3241400
20081209 219.25 238.50 216.25 233.00 5054200
20081210 235.25 235.75 219.50 225.00 7669100
20081211 225.50 241.75 219.75 232.75 6305700
20081212 226.75 226.75 205.50 210.00 4734300
20081215 214.25 218.50 208.25 215.50 2325500
20081216 211.50 227.00 211.50 218.50 2284800
20081217 221.50 228.00 218.00 221.75 2353800
20081218 219.25 236.50 219.25 231.50 3113700
20081219 229.25 233.75 220.25 221.75 3683400
20081222 220.25 227.25 219.75 221.75 973400
20081223 224.00 228.00 220.50 222.00 825000
20081224 222.00 236.00 222.00 232.75 565300
20081225 232.75 232.75 232.75 232.75 0
20081226 232.75 232.75 232.75 232.75 0
20081229 225.00 235.75 223.75 228.50 910700
20081230 232.50 232.50 225.25 230.50 874200
20081231 228.50 238.50 221.75 221.75 493800
20090101 221.75 221.75 221.75 221.75 0
20090102 222.75 234.50 220.00 230.50 1010600
20090105 233.50 239.75 227.50 239.75 1643800
20090106 241.75 250.50 235.50 245.75 3563800
20090107 245.25 256.50 240.25 252.25 2929200
20090108 252.75 263.50 232.00 235.25 3972700
20090109 231.25 232.50 220.75 224.25 3649400
20090112 225.00 225.25 207.75 211.75 4060500
20090113 208.75 223.75 204.75 220.75 4211200
20090114 225.25 225.25 205.50 210.25 4211300
20090115 211.75 211.75 194.25 200.00 5591000
20090116 205.50 212.50 200.00 209.75 5184400
20090119 211.00 211.75 202.75 205.75 4002100
20090120 215.00 239.00 215.00 231.25 10434000
20090121 231.25 247.50 226.50 242.75 5614400
20090122 245.50 256.25 237.75 243.75 3144200
20090123 243.75 247.50 233.75 239.75 4960900
20090126 242.25 261.75 234.75 261.25 5915300
20090127 259.50 265.75 247.00 252.25 6122900
20090128 257.75 268.50 251.25 264.25 2597500
20090129 260.50 261.00 248.75 254.00 3650100
20090130 254.25 260.00 247.25 253.00 3926900
20090202 251.00 253.50 241.00 252.75 4697400
20090203 252.50 258.75 243.25 252.25 4750400
20090204 255.25 279.75 251.25 272.50 3944400
20090205 270.50 282.75 265.25 280.00 3801200
20090206 279.75 290.50 279.75 289.75 3262400
20090209 290.75 291.00 274.50 281.75 2919200
20090210 280.25 280.25 264.25 266.00 2572200
20090211 263.00 270.50 261.00 267.75 2271700
20090212 265.75 266.25 255.50 263.25 2522800
20090213 268.00 280.25 266.25 272.25 4128100
20090216 270.75 271.50 257.75 259.00 1686900
20090217 259.75 259.75 242.00 253.50 3843300
20090218 253.25 259.75 244.00 253.50 2631100
20090219 254.00 256.75 247.50 254.25 2175900
20090220 252.50 252.75 245.75 250.00 2033300
20090223 254.25 255.50 239.75 242.50 2643300
20090224 240.50 252.25 229.75 247.00 3747100
20090225 253.75 258.50 245.00 251.50 1881700
20090226 252.00 263.00 252.00 259.00 2162500
20090227 257.25 259.50 248.50 257.00 1684600
20090302 254.75 255.50 244.50 250.00 2137800
20090303 253.00 258.50 245.50 250.75 2362900
20090304 252.00 266.00 252.00 263.50 1854500
20090305 264.50 264.50 250.00 253.25 3057400
20090306 254.25 254.25 235.00 244.25 3323400
20090309 247.25 247.25 237.00 238.75 4332600
20090310 239.25 260.00 238.00 258.50 3186900
20090311 259.00 268.25 254.75 266.00 2971600
20090312 266.50 266.50 244.00 261.75 2212900
20090313 267.00 270.50 262.25 265.00 1578200
20090316 269.00 274.75 267.25 272.75 1691400
20090317 273.50 273.50 267.00 272.75 1680300
20090318 278.00 285.25 262.25 264.25 4887000
20090319 267.75 281.25 259.00 270.25 4144900
20090320 266.25 269.75 259.25 266.75 3032900
20090323 270.25 273.75 263.00 271.00 2320400
20090324 274.25 275.00 263.75 273.25 3211300
20090325 273.50 286.50 265.50 274.00 2193700
20090326 272.75 287.25 270.00 279.75 3071900
20090327 282.25 284.75 272.75 276.25 2371500
20090330 269.75 273.50 263.75 267.50 2418600
20090331 271.75 283.25 271.75 281.75 2488800
20090401 276.75 313.75 276.75 308.75 7570400
20090402 312.00 331.00 312.00 329.50 3900200
20090403 325.50 352.25 325.50 350.00 3941600
20090406 356.25 382.50 331.00 336.75 3902800
20090407 326.00 328.00 303.25 308.00 4239800
20090408 301.50 313.25 301.00 311.25 2975600
20090409 311.75 332.75 310.00 330.00 3253900
20090410 330.00 330.00 330.00 330.00 0
20090413 330.00 330.00 330.00 330.00 0
20090414 344.00 359.50 340.75 355.00 3839400
20090415 350.00 358.25 339.00 350.00 3982400
20090416 339.50 351.25 332.75 348.00 4445000
20090417 348.75 366.75 342.50 364.25 3670900
20090420 365.25 365.25 320.50 331.50 733400
20090421 331.00 376.00 331.00 374.50 1454200
20090422 370.50 407.50 370.50 394.25 985200
20090423 392.75 405.25 392.75 401.75 1416700
20090424 406.25 426.25 384.25 402.25 767600
20090427 393.00 396.25 381.75 394.00 564800
20090428 389.75 389.75 366.25 381.00 748300
20090429 381.25 397.25 381.25 392.00 897000
20090430 393.00 408.75 387.50 406.00 453400
20090501 408.75 408.75 398.00 403.00 74900
20090504 403.00 403.00 403.00 403.00 0
20090505 427.00 439.75 412.25 430.00 446800
20090506 427.25 450.25 426.75 432.50 336900
20090507 438.75 443.25 395.00 400.00 576200
20090508 406.00 414.75 382.75 385.50 858900
20090511 383.50 384.25 365.00 377.50 329000
20090512 378.00 395.25 372.50 390.50 574600
20090513 397.00 424.50 377.75 387.50 576300
20090514 389.00 393.25 377.25 385.00 459900
20090515 389.00 403.75 386.00 398.00 421200
20090518 395.25 403.50 389.25 401.25 252400
20090519 408.25 408.25 381.00 395.75 822100
20090520 395.75 397.75 369.00 382.25 604300
20090521 379.50 385.75 364.50 372.75 680500
20090522 373.50 386.00 365.00 370.25 717500
20090525 370.25 370.25 370.25 370.25 0
20090526 366.50 378.75 359.50 370.75 679800
20090527 373.75 382.75 368.75 378.50 294400
20090528 373.00 386.00 365.75 380.75 493900
20090529 385.00 399.00 379.75 382.50 375600
20090601 389.50 397.00 384.00 395.25 370700
20090602 391.25 414.00 391.25 407.75 1701400
20090603 406.25 407.50 393.50 399.25 569900
20090604 397.25 407.75 397.25 405.25 349500
20090605 405.00 410.50 395.25 399.25 291700
20090608 397.50 398.00 382.75 387.00 249300
20090609 385.00 400.25 385.00 391.25 306400
20090610 398.75 401.25 390.75 394.00 314100
20090611 396.25 402.50 391.75 400.25 323600
20090612 401.25 407.00 384.75 386.25 153300
20090615 386.00 388.00 367.25 376.25 391000
20090616 377.50 381.00 365.00 372.00 714100
20090617 369.75 373.25 359.00 364.00 1055900
20090618 366.50 377.50 364.00 369.00 677400
20090619 372.50 394.50 371.25 381.50 2560100
20090622 379.75 387.75 366.00 369.13 988100
20090623 380.00 398.25 372.75 382.25 1513600
20090624 382.75 401.50 382.75 398.50 507800
20090625 399.75 400.50 390.00 398.50 129300
20090626 399.00 411.75 396.75 403.25 147200
20090629 405.25 424.00 405.25 421.75 2286800
20090630 420.50 429.25 417.25 423.00 1117600
20090701 417.50 427.25 413.25 418.52 439400
20090702 421.25 430.25 413.75 420.75 250800
20090703 420.25 422.00 410.00 418.50 1210500
20090706 418.50 429.50 414.75 422.50 1686900
20090707 423.00 426.75 411.00 414.00 1174400
20090708 412.50 425.25 405.00 409.25 841800
20090709 411.75 413.00 403.25 409.25 727500
20090710 408.75 420.50 407.00 414.75 784300
20090713 412.25 418.00 410.00 415.00 876800
20090714 420.00 430.00 416.75 426.75 2536800
20090715 430.00 438.75 414.50 427.00 1291200
20090716 425.50 442.00 419.75 430.00 1219000
20090717 432.50 434.75 424.00 426.00 484200
20090720 428.00 435.25 419.75 426.50 203500
20090721 428.75 446.75 425.50 438.00 446800
20090722 439.75 444.75 431.25 440.25 442700
20090723 438.75 447.00 432.50 444.00 333000
20090724 441.50 465.25 440.75 461.50 544600
20090727 466.75 470.75 455.00 460.00 374900
20090728 456.75 460.00 437.50 443.00 458000
20090729 444.00 450.00 436.00 441.75 260000
20090730 441.75 450.00 436.50 449.25 573000
20090731 445.00 468.00 445.00 460.00 356300
20090803 460.00 472.90 458.40 458.80 391300
20090804 461.80 462.10 448.00 453.70 307100
20090805 458.70 465.90 450.90 454.10 158900
20090806 459.30 475.80 458.90 464.33 930200
20090807 465.40 475.00 456.70 474.00 1362300
20090810 473.70 477.70 467.00 474.50 312300
20090811 474.50 477.10 454.80 458.00 288900
20090812 456.00 456.90 440.20 449.60 247500
20090813 448.90 467.30 443.10 463.70 407300
20090814 461.90 499.00 461.90 478.90 3168700
20090817 474.70 480.00 452.50 458.80 267400
20090818 463.60 465.70 450.20 461.80 575900
20090819 461.20 468.80 455.80 461.30 507500
20090820 465.00 492.40 464.50 485.70 662200
20090821 483.20 490.90 476.00 487.00 185500
20090824 492.90 493.70 481.40 485.10 1074500
20090825 483.70 491.60 480.00 484.02 1877300
20090826 480.40 493.50 476.90 492.70 2097500
20090827 492.70 508.00 480.60 487.30 1873700
20090828 496.00 496.00 477.00 483.50 3085400
20090831 483.50 483.50 483.50 483.50 0
20090901 480.00 502.50 480.00 489.10 2772600
20090902 485.00 488.80 464.40 469.30 3300600
20090903 470.00 480.80 467.70 473.70 2035300
20090904 477.70 490.60 475.10 488.20 1590500
20090907 494.10 507.00 494.10 505.50 1644100
20090908 512.50 526.00 504.00 508.00 6849700
20090909 500.00 506.00 498.50 500.00 12791500
20090910 499.00 513.00 482.70 489.00 2558900
20090911 489.10 494.60 475.20 479.80 3701500
20090914 477.50 478.60 466.20 469.28 2843100
20090915 474.50 479.00 459.70 461.30 3319500
20090916 464.50 479.30 457.70 478.00 3287900
20090917 483.20 489.00 476.70 480.20 2034000
20090918 476.90 485.30 470.60 478.10 2466600
20090921 479.00 480.30 470.00 476.30 1368900
20090922 474.40 482.60 467.20 476.60 1978300
20090923 480.00 511.50 476.90 502.50 4335300
20090924 505.00 513.50 498.00 500.50 3936500
20090925 500.50 505.00 490.20 493.40 2978300
20090928 494.90 503.50 483.90 501.50 1382600
20090929 504.00 510.00 499.70 504.50 1514300
20090930 515.00 518.50 498.10 503.50 1906700
20091001 503.00 505.00 498.00 501.00 1576700
20091002 499.60 505.50 492.10 502.50 3046300
20091005 500.50 505.00 498.10 503.00 2482400
20091006 505.00 509.00 495.50 501.00 2780000
20091007 501.50 515.50 500.00 504.50 2562100
20091008 510.00 533.50 508.00 532.50 2619100
20091009 529.50 540.00 525.00 529.50 1174300
20091012 535.00 545.50 532.00 541.00 1657200
20091013 541.00 550.50 532.50 537.00 1966700
20091014 544.50 573.00 542.50 565.50 2964200
20091015 576.50 592.50 564.00 579.13 2635800
20091016 582.00 582.00 550.00 557.00 2460700
20091019 559.00 577.50 558.50 576.50 2209000
20091020 580.50 582.00 556.00 562.50 1593300
20091021 562.50 570.50 556.50 566.00 1594300
20091022 563.00 565.50 547.50 550.50 2000100
20091023 558.00 559.00 548.00 552.78 1479700
20091026 551.50 555.00 537.50 540.00 1518000
20091027 540.00 542.50 532.50 537.00 1607900
20091028 537.00 538.00 515.00 521.00 2367800
20091029 521.50 536.50 513.00 534.50 1917400
20091030 536.50 558.50 535.50 539.00 2063500
20091102 537.00 548.50 528.50 545.00 1638600
20091103 543.00 545.50 525.00 534.00 1636500
20091104 536.00 564.50 534.50 561.00 1302900
20091105 558.00 568.00 547.00 567.00 1426700
20091106 567.50 588.00 565.00 581.50 2194300
20091109 587.50 600.50 582.00 593.50 1131700
20091110 597.00 608.00 589.00 594.00 1453700
20091111 605.00 617.00 595.50 600.50 2103400
20091112 601.00 611.50 594.00 600.00 2351800
20091113 597.50 601.00 589.00 598.50 1952800
20091116 606.00 606.00 596.00 600.00 2300200
20091117 597.50 601.00 584.00 594.50 2495800
20091118 580.50 592.50 575.50 580.00 2030500
20091119 580.00 585.50 572.50 575.00 1624600
20091120 578.00 580.50 558.00 568.50 2252200
20091123 571.00 586.50 571.00 577.00 1478700
20091124 567.00 581.00 561.50 571.00 2661000
20091125 572.50 576.50 565.00 573.50 2759600
20091126 574.50 574.50 556.00 563.00 1821500
20091127 563.00 587.00 563.00 572.50 2501300
20091130 573.00 578.00 568.00 570.00 3090200
20091201 574.00 588.00 574.00 583.00 2017400
20091202 585.00 591.00 578.50 586.00 976800
20091203 593.50 596.00 577.00 579.00 2362900
20091204 576.50 581.50 563.50 578.00 2908300
20091207 579.00 579.00 567.50 572.00 970800
20091208 571.50 576.00 555.50 564.00 2148400
20091209 564.00 582.00 561.00 568.50 2163700
20091210 570.00 580.00 566.50 569.00 1863700
20091211 571.50 588.00 569.00 585.50 1876500
20091214 592.00 597.50 583.00 595.00 1619500
20091215 597.50 598.00 579.50 584.00 1373000
20091216 581.50 586.00 576.50 577.50 1502000
20091217 574.50 577.00 563.50 568.00 1784300
20091218 568.50 575.00 562.00 566.50 2310800
20091221 570.00 582.00 563.00 582.00 1176600
20091222 584.00 592.50 583.00 589.50 1180400
20091223 590.00 591.00 583.50 586.00 935400
20091224 585.00 589.00 582.50 586.00 81700
20091229 583.00 595.50 583.00 590.00 716400
20091230 590.00 594.50 586.50 591.00 362600
20091231 595.50 599.00 592.00 599.00 168700
20100104 600.00 611.00 596.50 611.00 1189200
20100105 609.50 611.50 600.50 603.50 1198000
20100106 604.50 604.50 591.00 596.50 1077900
20100107 596.00 604.00 590.50 600.00 1958100
20100108 597.50 604.00 593.00 598.50 1022900
20100111 601.00 605.50 597.50 600.50 907200
20100112 599.50 603.00 583.00 586.00 1247500
20100113 582.00 589.00 577.00 585.50 1639300
20100114 585.50 588.00 572.00 581.00 2199600
20100115 583.00 598.00 578.50 590.00 2850200
20100118 593.50 600.00 589.00 599.50 2067600
20100119 610.00 653.00 608.50 649.00 8870800
20100120 648.50 649.50 629.00 634.00 3468100
20100121 638.00 639.00 608.50 611.50 3983400
20100122 611.00 620.50 600.00 615.00 2050100
20100125 613.50 629.00 611.00 617.00 1474600
20100126 613.00 624.00 606.00 623.50 2010300
20100127 618.00 627.00 610.00 624.00 2177900
20100128 630.50 634.00 610.50 610.50 2664400
20100129 612.50 620.50 606.50 615.00 2697500
20100201 614.50 628.00 609.50 625.00 1134900
20100202 628.00 636.50 616.50 634.50 1169100
20100203 633.50 639.00 620.50 622.50 2016100
20100204 623.00 624.00 604.50 605.50 1554800
20100205 602.00 602.00 582.00 590.50 2116000
20100208 591.50 596.00 577.50 590.50 1775000
20100209 593.50 608.50 587.50 604.00 1907700
20100210 605.50 612.50 600.00 608.00 1178800
20100211 611.50 615.00 605.50 612.00 1366600
20100212 615.00 617.50 593.00 602.00 2047200
20100215 603.50 613.00 603.50 609.50 747500
20100216 612.50 629.50 612.00 618.50 1442800
20100217 626.00 638.00 622.00 636.50 1756700
20100218 635.00 642.50 631.50 640.50 1556100
20100219 635.00 651.50 633.00 645.00 2764300
20100222 648.50 648.50 631.50 634.00 1377500
20100223 640.00 640.00 625.00 627.50 1747600
20100224 628.00 633.50 618.50 627.50 1597100
20100225 625.00 641.50 622.50 624.00 1202400
20100226 629.50 630.50 621.50 625.50 1934500
20100301 630.00 641.50 623.50 637.50 1203500
20100302 639.50 643.50 631.00 637.00 1758500
20100303 634.50 650.50 631.00 648.00 1837700
20100304 647.00 674.50 644.50 666.00 2690800
20100305 668.00 690.50 668.00 686.00 2224500
20100308 689.00 690.00 680.00 684.50 1158800
20100309 683.00 687.50 675.50 679.00 966100
20100310 680.00 689.50 675.50 689.00 1165700
20100311 687.00 691.00 684.50 685.00 888000
20100312 686.50 687.00 681.50 686.00 1152500
20100315 681.00 694.50 681.00 687.00 1472000
20100316 688.50 696.00 685.00 694.50 913800
20100317 695.50 707.50 695.50 706.00 1213700
20100318 704.00 712.50 701.50 704.00 1163300
20100319 705.50 716.50 704.00 705.50 2709700
20100322 703.00 712.00 694.50 710.00 786500
20100323 708.00 718.00 708.00 713.50 777500
20100324 713.00 719.00 705.50 713.50 1372200
20100325 715.50 741.50 715.50 738.00 1445600
20100326 735.00 744.00 730.50 742.00 1140500
20100329 745.50 745.50 725.50 727.50 1267300
20100330 731.00 731.00 717.50 719.50 1739600
20100331 718.00 721.00 711.00 714.50 1516000
20100401 717.50 726.50 717.50 725.00 890300
20100406 727.00 732.50 723.00 724.00 766300
20100407 722.50 727.50 707.50 708.00 1247100
20100408 707.00 707.00 676.50 687.50 2940900
20100409 691.00 700.50 691.00 697.50 1270900
20100412 698.00 701.50 695.00 699.00 861200
20100413 702.00 705.50 695.00 697.00 2708500
20100414 699.00 722.00 699.00 717.00 2307200
20100415 719.00 725.00 714.00 716.50 797600
20100416 714.00 720.00 702.50 704.50 2184500
20100419 701.00 706.00 696.00 701.50 1657200
20100420 706.00 713.50 693.00 695.50 2380900
20100421 701.00 701.00 679.50 687.50 5760600
20100422 686.50 703.50 686.50 693.50 1998600
20100423 694.50 701.00 689.00 696.45 1898300
20100426 708.50 715.50 704.00 709.50 1661100
20100427 709.50 710.50 680.00 680.00 1342900
20100428 673.00 675.00 650.50 654.50 2838200
20100429 651.00 679.00 651.00 677.00 1852600
20100430 678.50 682.50 669.50 673.50 1511800
20100504 683.50 683.50 660.00 662.00 1787400
20100505 675.50 678.00 655.50 664.50 3540200
20100506 662.50 698.50 654.50 675.50 3615200
20100507 666.50 669.00 641.00 649.00 3575300
20100510 650.00 697.00 650.00 697.00 2368000
20100511 691.50 692.00 679.50 688.50 1384300
20100512 688.50 718.50 684.00 716.50 1789200
20100513 720.50 721.00 711.00 715.50 1667400
20100514 714.00 714.00 692.00 696.00 1401900
20100517 690.00 706.00 687.50 700.00 1145800
20100518 710.00 710.00 699.50 703.00 811700
20100519 697.00 697.00 677.00 680.50 2365500
20100520 686.00 691.50 642.50 646.00 3709000
20100521 646.00 648.50 625.50 637.00 5671100
20100524 638.00 643.50 623.00 629.50 2216900
20100525 614.50 624.00 611.50 612.50 2009200
20100526 635.50 662.00 630.00 659.00 3999000
20100527 660.50 692.50 660.50 692.00 2985800
20100528 695.50 702.50 679.00 690.50 3792600
20100601 688.50 704.00 677.00 704.00 2650700
20100602 694.50 726.50 694.50 723.50 2710600
20100603 736.00 750.00 726.00 734.50 3030400
20100604 734.00 742.00 720.00 729.00 2256200
20100607 718.50 731.00 713.50 724.50 1583900
20100608 732.50 733.00 715.00 726.50 2418800
20100609 729.00 747.00 729.00 747.00 1612700
20100610 745.00 791.00 739.50 784.00 2927700
20100611 790.00 803.50 778.50 786.00 2136500
20100614 789.00 798.00 788.50 796.50 1075800
20100615 793.50 810.00 786.00 800.50 2859300
20100616 809.00 811.00 787.50 796.50 1444300
20100617 794.00 800.00 787.00 792.00 1156400
20100618 796.00 803.00 796.00 797.00 2705900
20100621 811.00 815.50 806.00 813.00 1268500
20100622 809.50 812.50 794.00 799.00 2124300
20100623 786.50 808.00 786.00 794.00 2582700
20100624 801.50 801.50 783.50 790.00 1385100
20100625 792.50 799.50 783.00 784.50 1151100
20100628 789.00 795.00 783.00 795.00 1043600
20100629 783.50 790.50 764.00 764.00 1843100
20100630 765.00 770.00 751.00 761.50 2478000
20100701 750.00 760.00 740.50 745.50 1869700
20100702 749.50 751.50 739.50 739.50 1435600
20100705 741.00 749.50 741.00 745.00 806500
20100706 750.00 769.00 747.50 769.00 1317500
20100707 755.00 759.00 729.50 758.50 2085300
20100708 768.50 788.50 767.00 787.00 1858400
20100709 792.00 812.00 784.50 794.00 4865300
20100712 792.00 796.00 781.00 789.50 1073000
20100713 799.50 819.00 775.00 818.50 4753900
20100714 821.50 823.50 781.00 794.00 2381300
20100715 788.50 802.00 782.00 790.50 1586800
20100716 800.00 827.50 795.50 799.50 3237300
20100719 797.00 811.00 794.50 805.00 2400200
20100720 814.00 823.00 810.00 819.50 3025800
20100721 829.50 851.50 825.50 841.00 2038900
20100722 834.00 856.50 834.00 856.00 1704000
20100723 857.50 874.00 849.50 869.00 1670800
20100726 877.50 884.00 860.50 884.00 1338000
20100727 885.50 886.50 849.00 852.50 3416900
20100728 860.00 865.00 840.50 846.50 1748900
20100729 845.50 851.50 842.00 848.00 2128700
20100730 848.00 851.50 837.00 841.50 1471200
20100802 846.00 859.50 844.50 859.50 1461700
20100803 861.00 865.50 847.50 864.00 1169300
20100804 862.00 870.50 843.00 859.50 1188000
20100805 858.50 891.50 858.50 873.00 2368800
20100806 878.00 881.00 849.00 855.50 1274000
20100809 867.00 875.50 859.50 862.50 798100
20100810 862.50 864.50 846.50 858.00 1193000
20100811 854.00 855.00 832.50 832.50 1325200
20100812 827.00 837.00 814.00 826.00 1687600
20100813 831.00 837.00 819.00 829.00 691200
20100816 833.50 835.50 821.50 829.00 963900
20100817 830.50 848.00 830.50 847.50 927000
20100818 840.50 853.50 839.50 847.00 845600
20100819 852.50 860.00 834.50 836.00 969300
20100820 833.00 840.00 825.00 833.00 1363600
20100823 837.00 849.00 827.00 837.50 933100
20100824 837.00 854.50 824.00 848.50 1557500
20100825 849.50 849.50 815.50 820.50 1530000
20100826 832.00 843.50 824.00 839.00 1260400
20100827 837.50 848.50 830.50 846.50 967200
20100831 838.00 850.00 826.00 850.00 1419000
20100901 854.00 861.50 835.00 855.00 1613400
20100902 854.50 862.00 851.00 859.50 938700
20100903 860.00 878.00 852.50 870.50 724600
20100906 875.00 881.00 870.00 873.00 364600
20100907 869.00 877.00 862.50 874.00 753000
20100908 868.00 874.50 854.00 871.50 1420100
20100909 867.50 887.50 867.00 884.00 729400
20100910 882.50 894.50 880.50 894.50 556100
20100913 896.50 916.50 894.50 910.00 805900
20100914 912.00 917.00 889.50 899.00 1584000
20100915 899.50 909.00 891.50 906.00 1351400
20100916 910.00 916.00 900.00 910.00 1079300
20100917 920.50 942.00 909.50 929.50 1542200
20100920 929.50 944.50 926.00 942.00 686400
20100921 942.50 958.50 936.00 953.00 986400
20100922 958.00 958.00 948.50 952.50 1349000
20100923 956.00 958.50 938.50 945.50 927400
20100924 945.00 1006.00 942.50 1002.00 2511100
20100927 1001.00 1007.00 992.00 998.00 1847600
20100928 994.50 1003.00 982.00 1002.00 1489300
20100929 1002.00 1023.00 997.00 1020.00 1542500
20100930 1017.00 1065.00 1013.00 1040.00 2338200
20101001 1036.00 1040.00 1025.00 1030.00 4949100
20101004 1028.00 1033.00 1016.00 1026.00 1503700
20101005 1022.00 1028.00 1008.00 1014.00 1657500
20101006 1015.00 1020.00 994.50 1005.00 1882300
20101007 1009.00 1041.00 1004.00 1030.00 1376400
20101008 1028.00 1029.00 1004.00 1016.00 992400
20101011 1021.00 1043.00 1017.00 1038.00 962600
20101012 1029.00 1043.00 1018.00 1039.00 1067500
20101013 1029.00 1031.00 996.00 1008.00 3115000
20101014 1018.00 1018.00 980.50 988.00 2117200
20101015 986.50 986.50 963.00 971.50 3422600
20101018 969.00 971.50 949.50 971.50 1183400
20101019 973.50 979.50 958.50 959.50 1645900
20101020 960.00 976.50 953.50 974.00 1102700
20101021 974.50 997.00 970.50 993.00 2138700
20101022 992.00 1009.00 989.00 994.00 1358000
20101025 1008.00 1036.00 1003.00 1026.00 2014800
20101026 1025.00 1026.00 1003.00 1005.00 789300
20101027 1001.00 1020.00 995.50 1004.00 1026700
20101028 1007.00 1023.00 1005.00 1018.00 1040900
20101029 1021.00 1032.00 1014.00 1019.00 798800
20101101 1021.00 1029.00 1012.00 1013.00 424900
20101102 1012.00 1028.00 1010.00 1026.00 633400
20101103 1033.00 1037.00 1017.00 1019.00 507400
20101104 1027.00 1051.00 1027.00 1040.00 950700
20101105 1040.00 1064.00 1034.00 1039.00 650700
20101108 1041.00 1041.00 1027.00 1035.00 607400
20101109 1030.00 1041.00 1026.00 1026.70 853700
20101110 1027.00 1034.00 997.50 999.00 905500
20101111 999.00 1013.00 986.50 1007.00 1243300
20101112 998.50 1015.00 991.00 1004.00 611100
20101115 1002.00 1022.00 999.50 1020.00 675900
20101116 1030.00 1038.00 994.50 1004.00 2247300
20101117 999.50 1008.00 983.00 1008.00 1314700
20101118 1010.00 1032.00 1007.00 1026.00 495300
20101119 1025.00 1035.00 1018.00 1033.00 576000
20101122 1044.00 1049.00 1027.00 1029.00 830100
20101123 1026.00 1028.00 1008.00 1008.00 706900
20101124 1009.00 1054.00 1005.00 1050.00 950600
20101125 1050.00 1053.00 1036.00 1044.00 454900
20101126 1040.00 1044.00 1029.00 1040.00 717400
20101129 1045.00 1045.00 996.00 996.00 1200400
20101130 1004.00 1012.00 991.50 996.00 1414300
20101201 1006.00 1032.00 998.00 1025.00 1206700
20101202 1034.00 1101.00 1034.00 1099.00 1647400
20101203 1104.00 1118.00 1065.00 1079.00 2036500
20101206 1077.00 1109.00 1076.00 1109.00 1035300
20101207 1114.00 1152.00 1109.00 1131.63 1918300
20101208 1132.00 1204.00 1130.00 1156.00 2279500
20101209 1170.00 1180.00 1131.00 1149.19 1225800
20101210 1141.00 1146.00 1103.00 1108.00 1394000
20101213 1104.00 1136.00 1104.00 1119.00 1127900
20101214 1118.00 1127.00 1112.00 1126.00 1122400
20101215 1121.00 1129.00 1114.00 1125.00 883000
20101216 1122.00 1149.00 1122.00 1141.00 894300
20101217 1142.00 1170.00 1127.00 1130.19 3306900
20101220 1135.00 1137.00 1126.00 1132.00 1092900
20101221 1133.00 1148.00 1127.00 1142.00 583600
20101222 1144.00 1149.00 1133.00 1144.00 950900
20101223 1148.00 1150.00 1142.00 1145.00 344800
20101224 1145.00 1156.00 1145.00 1153.00 102700
20101229 1149.00 1155.00 1145.00 1147.00 421500
20101230 1143.00 1150.00 1133.00 1136.00 327200
20101231 1145.00 1145.00 1124.00 1124.00 250700
20110104 1150.00 1170.00 1133.00 1142.00 927700
20110105 1138.00 1144.00 1109.00 1120.00 688200
20110106 1117.00 1129.00 1109.00 1121.00 689300
20110107 1119.00 1140.00 1116.00 1127.00 762600
20110110 1118.00 1121.00 1097.00 1119.00 714100
20110111 1122.00 1150.00 1118.00 1142.00 884600
20110112 1141.00 1146.00 1110.00 1118.00 1809400
20110113 1121.00 1128.00 1080.00 1080.00 1407200
20110114 1080.00 1090.00 1054.00 1055.00 1261200
20110117 1063.00 1075.00 1056.00 1059.00 1411200
20110118 1101.00 1119.00 1081.00 1115.00 2972800
20110119 1123.00 1127.00 1090.00 1090.00 2636000
20110120 1091.00 1091.00 1042.00 1045.00 1418600
20110121 1045.00 1057.00 1027.00 1031.00 1541200
20110124 1031.00 1037.00 1015.00 1030.00 1453000
20110125 1036.00 1069.00 1024.00 1063.00 2074400
20110126 1067.00 1089.00 1061.00 1078.00 1318400
20110127 1084.00 1105.00 1078.00 1080.00 1804100
20110128 1079.00 1092.00 1074.00 1082.00 2113100
20110131 1081.00 1081.00 1059.00 1074.00 1820500
20110201 1082.00 1113.00 1072.00 1113.00 1522300
20110202 1117.00 1139.00 1110.00 1130.00 1798400
20110203 1131.00 1151.00 1122.00 1138.00 1452900
20110204 1144.00 1152.00 1127.00 1136.00 966100
20110207 1145.00 1170.00 1133.00 1169.00 1310600
20110208 1173.00 1200.00 1159.00 1200.00 1354000
20110209 1202.00 1211.00 1178.00 1183.00 1552800
20110210 1178.00 1189.00 1169.00 1187.00 929100
20110211 1187.00 1187.00 1166.00 1176.00 1312600
20110214 1174.00 1196.00 1174.00 1188.00 1156100
20110215 1189.00 1194.00 1173.00 1180.00 1124400
20110216 1186.00 1188.00 1168.00 1175.00 1094100
20110217 1179.00 1195.12 1169.00 1195.00 1923500
20110218 1196.00 1198.00 1185.00 1190.00 887900
20110221 1186.00 1192.00 1165.00 1177.00 566600
20110222 1169.00 1172.00 1141.00 1170.00 1320400
20110223 1162.00 1163.00 1144.00 1144.00 1356600
20110224 1135.00 1140.00 1114.00 1140.00 124109696
20110225 1142.00 1189.00 1142.00 1187.00 546000
20110228 1184.00 1202.00 1180.00 1199.00 237200
20110301 1199.00 1226.00 1181.00 1184.00 1021300
20110302 1170.00 1174.00 1156.00 1161.00 84500
20110303 1171.00 1180.00 1164.00 1177.00 603600
20110304 1178.00 1188.00 1157.00 1158.00 52400
20110307 1191.00 1235.00 1185.00 1200.00 1876200
20110308 1200.00 1220.00 1172.00 1193.00 1441600
20110309 1192.00 1212.00 1184.00 1203.00 1206900
20110310 1195.00 1216.00 1178.00 1185.00 1426600
20110311 1178.00 1184.00 1165.00 1174.00 1497100
20110314 1150.00 1150.00 1100.00 1123.00 2570200
20110315 1096.00 1117.00 1030.00 1110.00 4306900
20110316 1112.00 1140.00 1093.00 1094.00 3376600
20110317 1103.00 1117.00 1094.00 1108.00 2386100
20110318 1109.00 1139.88 1103.00 1106.00 2418900
20110321 1123.00 1145.00 1118.00 1138.00 1577800
20110322 1135.00 1147.00 1119.00 1119.00 1144700
20110323 1120.00 1133.00 1107.00 1118.00 811100
20110324 1119.00 1130.00 1112.00 1114.00 1559600
20110325 1115.00 1120.00 1102.00 1116.00 1139400
20110328 1116.00 1149.00 1113.00 1147.00 1180700
20110329 1151.00 1163.00 1138.00 1162.00 1511100
20110330 1175.00 1196.00 1169.00 1185.00 1517900
20110331 1183.00 1194.00 1174.00 1174.00 1419700
20110401 1185.00 1203.00 1180.00 1200.00 998700
20110404 1197.00 1207.00 1190.00 1198.00 1046500
20110405 1198.00 1215.00 1197.00 1210.00 1148300
20110406 1214.00 1230.00 1200.00 1210.00 1196200
20110407 1209.00 1213.00 1187.00 1190.00 1046100
20110408 1195.00 1205.00 1175.00 1183.00 788500
20110411 1179.00 1188.00 1153.00 1159.00 954400
20110412 1156.00 1159.00 1119.00 1132.00 1299500
20110413 1124.00 1164.00 1104.00 1160.00 2194200
20110414 1161.00 1171.00 1145.00 1160.00 993900
20110415 1161.00 1175.00 1152.00 1155.00 1272300
20110418 1158.00 1166.00 1130.00 1146.00 976100
20110419 1172.00 1245.00 1172.00 1215.00 3270500
20110420 1227.00 1259.00 1227.00 1244.00 1674700
20110421 1258.00 1274.00 1247.00 1271.00 1227700
20110426 1263.00 1319.95 1263.00 1291.00 1842800
20110427 1291.00 1318.65 1286.00 1292.00 1457800
20110428 1301.00 1305.00 1290.00 1295.00 921200
20110503 1334.00 1346.00 1309.00 1321.00 1358900
20110504 1324.00 1324.00 1296.00 1301.00 1276100
20110505 1303.00 1318.00 1291.00 1302.00 992300
20110506 1303.00 1307.00 1283.00 1290.00 1608400
20110509 1291.00 1306.00 1281.00 1302.00 890000
20110510 1300.00 1335.00 1300.00 1329.00 826500
20110511 1331.00 1366.37 1329.00 1365.00 1986400
20110512 1355.00 1358.00 1340.00 1352.00 1824900
20110513 1356.00 1377.00 1356.00 1363.00 851700
20110516 1357.00 1369.00 1338.00 1357.00 1273900
20110517 1352.00 1358.00 1336.00 1338.00 1545000
20110518 1342.00 1344.00 1325.00 1340.00 1320400
20110519 1345.00 1347.00 1316.30 1342.00 1402800
20110520 1346.00 1370.00 1343.00 1351.00 1144200
20110523 1333.00 1336.00 1318.00 1331.00 959000
20110524 1334.00 1353.00 1329.00 1342.00 1096600
20110525 1337.00 1347.00 1304.00 1320.00 2050500
20110526 1300.00 1314.00 1256.00 1260.00 4269500
20110527 1285.00 1296.00 1272.00 1290.00 1831400
20110531 1296.00 1321.00 1295.00 1319.00 1913500
20110601 1325.00 1356.00 1320.00 1326.00 1391300
20110602 1307.00 1317.00 1305.00 1308.00 730400
20110603 1310.00 1312.00 1292.00 1305.00 932500
20110606 1298.00 1314.00 1297.00 1307.00 659600
20110607 1315.00 1355.00 1310.00 1312.00 1962000
20110608 1304.00 1305.00 1278.00 1278.00 1436500
20110609 1280.00 1310.00 1277.00 1308.00 1038200
20110610 1304.00 1325.00 1288.00 1291.00 878600
20110613 1289.00 1307.00 1284.00 1299.00 788500
20110614 1301.00 1321.00 1297.00 1320.00 1032000
20110615 1321.00 1339.00 1315.00 1320.00 1550600
20110616 1307.00 1318.00 1282.00 1308.00 1501900
20110617 1297.00 1328.00 1290.00 1317.00 1561100
20110620 1310.00 1334.00 1306.00 1327.00 1479400
20110621 1328.00 1357.00 1324.00 1356.00 1473200
20110622 1352.00 1402.00 1349.00 1392.00 1283400
20110623 1383.00 1391.00 1346.00 1357.00 1990600
20110624 1368.00 1396.00 1357.00 1363.00 1451500
20110627 1363.00 1381.00 1356.00 1360.00 1080900
20110628 1360.00 1382.00 1350.00 1378.00 2045800
20110629 1384.00 1450.00 1384.00 1449.00 1751200
20110630 1454.00 1461.00 1435.00 1450.00 1158700
20110701 1456.00 1472.00 1446.00 1471.00 846900
20110704 1469.00 1491.00 1469.00 1484.00 670000
20110705 1484.00 1494.00 1472.00 1475.00 981900
20110706 1461.00 1481.00 1445.00 1450.00 1053600
20110707 1453.00 1466.00 1439.00 1464.00 1878700
20110708 1465.00 1487.00 1446.00 1453.00 875700
20110711 1441.00 1449.00 1406.00 1414.00 1246300
20110712 1391.00 1446.17 1368.00 1437.00 2132500
20110713 1470.00 1545.00 1456.00 1531.00 2380100
20110714 1538.00 1544.00 1509.30 1514.00 1367400
20110715 1511.00 1581.00 1506.00 1577.00 2262000
20110718 1565.00 1573.00 1529.00 1538.00 1347800
20110719 1545.00 1557.00 1529.00 1545.00 891800
20110720 1557.00 1577.00 1547.00 1552.00 927400
20110721 1557.00 1580.00 1540.00 1576.00 1111500
20110722 1582.00 1592.00 1563.00 1578.00 652400
20110725 1572.00 1610.00 1570.00 1600.00 630300
20110726 1602.00 1602.00 1543.00 1549.00 1551700
20110727 1551.00 1552.00 1500.00 1509.00 1832600
20110728 1501.00 1527.00 1489.82 1504.00 1284000
20110729 1485.00 1500.00 1461.00 1494.00 1553200
20110801 1512.00 1531.00 1459.00 1470.00 1446100
20110802 1460.00 1468.25 1428.00 1450.00 1664400
20110803 1435.00 1442.00 1411.00 1427.00 1369200
20110804 1442.00 1446.00 1305.00 1312.00 2956300
20110805 1299.00 1360.00 1254.00 1294.00 3746800
20110808 1279.00 1316.29 1218.00 1224.00 2047600
20110809 1212.00 1289.00 1144.00 1261.00 3854900
20110810 1277.00 1369.00 1261.00 1302.00 4143500
20110811 1341.00 1358.00 1274.00 1355.00 3033700
20110812 1353.00 1393.00 1326.00 1382.00 1292500
20110815 1394.00 1413.60 1379.00 1386.00 663000
20110816 1373.00 1379.00 1340.00 1358.00 942200
20110817 1352.00 1367.00 1330.00 1347.00 2062500
20110818 1335.00 1337.00 1232.00 1245.00 2304000
20110819 1245.00 1245.00 1174.00 1206.00 3613300
20110822 1189.00 1217.00 1167.00 1191.00 196000
20110823 1214.00 1230.00 1187.00 1198.00 1640200
20110824 1205.00 1224.00 1188.00 1210.00 1248200
20110825 1219.00 1236.00 1204.00 1218.00 2530700
20110826 1245.00 1261.00 1217.00 1257.00 2272400
20110830 1286.00 1326.00 1286.00 1322.00 1580400
20110831 1335.00 1377.14 1318.00 1374.50 2055100
20110901 1380.00 1390.00 1344.00 1383.00 2115400
20110902 1362.00 1370.00 1311.00 1317.00 1620500
20110905 1289.00 1301.00 1251.00 1259.00 860400
20110906 1252.00 1289.00 1252.00 1272.00 1607000
20110907 1304.00 1340.33 1297.00 1340.00 942400
20110908 1343.00 1351.07 1311.00 1334.00 1200800
20110909 1330.00 1346.00 1276.00 1282.00 1660000
20110912 1233.00 1268.00 1230.00 1258.00 2239200
20110913 1279.00 1301.00 1238.00 1294.00 1892400
20110914 1282.00 1372.00 1275.00 1367.00 2727100
20110915 1399.00 1466.00 1386.00 1457.00 2547900
20110916 1472.00 1493.27 1444.00 1465.00 2823300
20110919 1431.00 1458.00 1431.00 1450.00 1010600
20110920 1477.00 1512.00 1477.00 1500.00 1454500
20110921 1504.00 1537.00 1488.00 1509.00 1541400
20110922 1463.00 1480.80 1347.00 1361.00 4212000
20110923 1377.00 1390.00 1291.00 1341.00 2057300
20110926 1313.00 1349.13 1287.00 1309.00 1651900
20110927 1348.00 1366.00 1337.00 1364.00 2592400
20110928 1358.00 1358.00 1302.00 1309.00 1424700
20110929 1302.00 1305.00 1194.00 1201.00 3750900
20110930 1192.00 1197.00 1103.00 1174.00 5598300
20111003 1144.00 1145.00 1092.00 1092.00 6211900
20111004 1071.00 1118.00 1034.00 1113.00 4893500
20111005 1139.00 1194.00 1136.00 1187.00 4401100
20111006 1199.00 1213.00 1187.00 1206.00 2996200
20111007 1206.00 1249.00 1198.00 1240.00 1621700
20111010 1250.00 1293.00 1243.00 1261.00 2210500
20111011 1263.00 1275.00 1244.00 1264.00 1680200
20111012 1264.00 1323.00 1224.00 1308.00 3018200
20111013 1301.00 1317.00 1261.00 1269.00 1524900
20111014 1276.00 1302.00 1251.00 1294.00 1373900
20111017 1303.00 1315.00 1250.00 1262.00 1068300
20111018 1247.00 1251.00 1214.00 1245.00 1604500
20111019 1258.00 1263.13 1228.00 1255.00 1241900
20111020 1236.00 1263.00 1219.00 1234.00 1883700
20111021 1239.00 1257.00 1229.00 1247.00 1690600
20111024 1259.00 1266.00 1242.00 1246.00 1588000
20111025 1239.00 1287.00 1234.00 1276.00 1952000
20111026 1277.00 1313.00 1271.00 1303.00 1587300
20111027 1342.00 1399.00 1342.00 1390.00 3434800
20111028 1399.00 1416.00 1385.00 1407.00 1374500
20111031 1396.00 1396.00 1341.00 1341.00 1445100
20111101 1300.00 1310.00 1253.00 1273.00 1621800
20111102 1299.00 1346.00 1289.00 1345.00 1670600
20111103 1314.00 1395.24 1308.00 1377.00 2526600
20111104 1388.00 1403.00 1361.00 1368.00 1298800
20111107 1357.00 1374.00 1334.00 1353.00 1012600
20111108 1360.00 1413.00 1357.00 1402.00 1204000
20111109 1425.00 1434.48 1377.00 1401.00 1374100
20111110 1364.00 1405.00 1344.00 1391.00 1147500
20111111 1392.00 1421.00 1361.00 1377.00 1935300
20111114 1392.00 1424.00 1364.00 1421.00 1927400
20111115 1390.00 1395.52 1338.00 1347.00 2829200
20111116 1346.00 1357.03 1307.12 1322.00 3154300
20111117 1309.00 1302.60 1263.00 1269.00 2826600
20111118 1260.00 1284.51 1244.00 1244.00 1950200
20111121 1237.00 1223.10 1179.19 1182.00 2717900
20111122 1188.00 1208.00 1169.54 1186.00 2316100
20111123 1172.00 1191.00 1130.00 1133.00 2259300
20111124 1135.00 1177.39 1139.78 1162.00 2271900
20111125 1160.00 1170.00 1138.00 1162.00 1836800
20111128 1183.00 1202.00 1165.00 1197.00 2934400
20111129 1201.00 1226.00 1172.00 1198.00 2529200
20111130 1184.00 1274.00 1182.00 1270.00 3899500
20111201 1275.00 1328.00 1266.34 1308.00 3245400
20111202 1322.00 1337.98 1302.00 1316.00 1996200