20030101 639.00 639.00 639.00 639.00 0
20030102 633.00 661.50 631.00 661.50 3455700
20030103 650.00 668.00 644.00 655.00 4112000
20030106 660.00 661.00 639.50 655.00 5067800
20030107 651.50 660.00 644.00 648.00 5091800
20030108 648.00 648.00 625.00 629.00 3402400
20030109 626.00 651.00 623.00 648.50 5138300
20030110 656.50 666.50 646.00 659.50 8138200
20030113 661.47 671.00 660.00 663.50 5759000
20030114 669.50 684.00 656.50 671.00 5609800
20030115 657.50 677.00 655.00 665.00 9067800
20030116 659.00 665.00 654.00 665.00 5460900
20030117 660.00 660.50 638.00 640.00 6017000
20030120 642.00 646.50 634.50 644.00 4875500
20030121 645.00 650.50 629.00 632.00 4404500
20030122 633.50 635.00 618.00 622.00 7747600
20030123 618.50 635.00 611.00 611.00 5828700
20030124 617.00 627.50 603.50 612.00 4799000
20030127 609.00 609.00 583.50 584.00 9813200
20030128 588.50 594.50 569.50 573.00 8236500
20030129 570.50 575.50 553.00 558.00 8689800
20030130 564.00 595.50 557.50 589.50 8207500
20030131 577.00 597.00 575.00 592.50 6805300
20030203 607.00 616.00 597.50 609.00 6950200
20030204 608.00 608.00 586.50 592.00 5646400
20030205 592.50 592.50 568.50 580.00 7190500
20030206 575.00 588.00 555.00 564.50 7956200
20030207 570.00 570.00 553.50 560.00 6414000
20030210 562.00 562.00 543.00 550.00 5807200
20030211 560.00 582.00 550.00 577.00 6761200
20030212 577.00 585.00 573.00 580.00 5997600
20030213 577.00 592.00 573.00 584.50 8712000
20030214 599.50 611.00 596.00 598.50 15011000
20030217 613.00 614.50 597.50 603.00 4230700
20030218 603.00 617.50 590.00 611.00 5979800
20030219 612.00 618.50 597.50 600.50 5138700
20030220 601.00 619.00 599.00 616.50 6736400
20030221 611.00 625.50 605.00 624.00 6050500
20030224 624.50 632.00 624.00 632.00 5066000
20030225 627.00 627.00 604.00 612.00 7490500
20030226 619.00 619.00 607.50 614.00 6205000
20030227 619.50 619.50 591.00 597.00 6368200
20030228 593.00 628.50 593.00 628.50 6224900
20030303 623.00 653.50 617.00 644.00 6638500
20030304 637.50 637.50 615.50 622.00 6154100
20030305 614.00 620.00 598.50 606.00 6356000
20030306 615.00 619.00 603.50 610.50 4472300
20030307 606.50 623.00 595.00 610.00 5685300
20030310 609.00 613.00 598.00 598.00 4485100
20030311 596.00 596.00 570.00 581.50 9310200
20030312 586.00 586.00 546.50 550.00 13979100
20030313 558.00 592.00 558.00 583.00 9031700
20030314 596.00 631.00 596.00 626.00 10136900
20030317 607.00 649.00 607.00 634.00 7443600
20030318 600.00 642.50 597.50 610.00 44370400
20030319 600.00 627.00 598.00 625.00 24686400
20030320 618.00 638.00 615.00 632.00 8212600
20030321 630.00 657.00 630.00 650.50 7388800
20030324 647.00 647.00 625.50 633.00 6039200
20030325 631.50 644.50 613.50 639.00 6693100
20030326 640.00 652.00 632.00 646.00 6698000
20030327 639.50 646.50 632.00 644.50 4307800
20030328 646.00 653.50 640.00 648.00 5822100
20030331 627.50 655.00 622.00 626.50 5519800
20030401 618.00 639.50 618.00 633.00 5789900
20030402 630.00 655.00 630.00 643.50 6500600
20030403 643.00 674.00 643.00 663.00 7440200
20030404 662.00 682.00 653.00 666.50 6378500
20030407 673.00 689.00 670.50 678.50 6942700
20030408 672.00 674.00 654.50 658.00 6017800
20030409 653.50 659.50 642.50 652.00 6361200
20030410 647.00 653.50 636.00 641.50 4687800
20030411 643.00 645.00 625.00 628.00 6138500
20030414 633.00 635.00 623.00 624.00 5043600
20030415 629.00 654.00 629.00 638.00 7096300
20030416 646.00 665.00 646.00 657.00 6971500
20030417 655.50 658.50 646.50 656.50 3179600
20030418 656.50 656.50 656.50 656.50 0
20030421 656.50 656.50 656.50 656.50 0
20030422 665.50 665.50 645.00 660.00 2047100
20030423 666.00 680.50 666.00 675.00 3790700
20030424 669.00 687.00 658.50 663.00 4930000
20030425 663.00 672.00 652.50 667.00 4207900
20030428 662.50 675.00 654.50 671.00 3769100
20030429 675.00 680.00 658.00 660.00 4539700
20030430 661.50 664.50 643.50 648.50 4845800
20030501 647.00 650.50 635.00 641.00 2488600
20030502 646.50 651.00 636.50 650.00 3924500
20030505 650.00 650.00 650.00 650.00 0
20030506 655.50 677.00 644.00 672.00 5605300
20030507 675.00 690.00 658.50 683.50 5342800
20030508 683.50 683.50 662.00 675.00 4225800
20030509 680.00 680.00 653.50 675.00 4464900
20030512 676.50 680.50 665.00 678.00 5249200
20030513 689.00 695.00 675.00 675.00 8593300
20030514 677.00 683.00 668.00 677.00 6437700
20030515 677.00 680.00 663.00 671.00 7793900
20030516 676.50 687.00 666.00 666.50 5666200
20030519 664.50 666.50 640.00 647.50 7285400
20030520 648.50 666.50 647.00 660.50 4942900
20030521 657.00 663.50 653.00 659.50 4868700
20030522 664.00 665.00 655.00 662.00 4201800
20030523 662.50 672.00 648.00 657.50 4175600
20030526 657.50 657.50 657.50 657.50 0
20030527 663.00 663.00 635.50 645.00 4860300
20030528 654.50 658.50 643.50 651.50 6468800
20030529 649.50 655.50 641.50 649.50 4188900
20030530 645.00 665.00 642.00 663.00 6731100
20030602 663.00 674.00 659.50 670.00 4319800
20030603 660.00 664.00 646.00 655.00 5951600
20030604 655.00 664.00 652.50 658.00 5110600
20030605 658.50 674.00 658.50 670.50 4201700
20030606 670.50 701.50 670.50 692.50 7800100
20030609 687.00 689.00 674.50 681.00 3792400
20030610 681.00 683.00 666.50 670.00 4000500
20030611 668.50 683.50 667.00 679.00 5108200
20030612 682.00 685.00 668.50 670.50 3377200
20030613 677.50 677.50 669.50 675.00 2804100
20030616 670.50 679.50 670.00 675.50 3766300
20030617 683.00 701.50 680.00 697.50 9787500
20030618 695.00 709.50 695.00 706.00 7698400
20030619 705.50 711.00 687.50 697.00 5383000
20030620 684.00 686.00 672.00 683.00 8261000
20030623 682.50 683.00 668.00 676.00 4271800
20030624 676.00 679.00 666.00 668.00 3642000
20030625 677.00 683.00 656.00 658.50 4579800
20030626 653.50 655.50 648.00 654.50 4709600
20030627 656.00 670.00 656.00 667.00 3213400
20030630 670.50 673.50 661.00 671.50 3669900
20030701 661.00 672.50 653.00 655.00 4669800
20030702 666.00 678.00 662.00 673.50 4668400
20030703 680.00 682.50 671.00 677.50 3203400
20030704 676.00 685.00 673.00 681.00 1824000
20030707 683.00 691.00 680.50 685.00 2267900
20030708 689.00 697.50 686.50 692.50 5368600
20030709 698.50 698.50 679.00 682.50 3069900
20030710 678.00 683.00 664.50 676.50 3471700
20030711 677.00 690.00 675.50 686.50 3379500
20030714 689.50 696.50 682.00 691.50 3507800
20030715 688.00 706.50 688.00 701.00 6720800
20030716 706.00 716.50 701.00 707.50 4806700
20030717 708.00 708.00 685.00 693.00 4729900
20030718 698.00 711.00 698.00 703.50 4850800
20030721 712.00 712.00 697.00 698.00 2106300
20030722 705.00 706.00 697.00 705.00 2234900
20030723 711.00 711.00 688.00 693.50 3487800
20030724 695.00 706.00 689.50 703.50 3038800
20030725 696.50 707.50 694.00 702.50 1694200
20030728 705.50 714.00 705.50 710.00 3083900
20030729 712.00 713.00 697.00 703.00 2966300
20030730 698.50 710.00 697.00 701.50 2131100
20030731 703.53 711.50 695.50 704.50 2957000
20030801 709.00 709.00 698.00 704.50 2091900
20030804 705.00 713.50 698.00 704.50 1918200
20030805 710.50 710.50 697.00 701.00 2299300
20030806 697.00 697.00 685.50 694.00 3650400
20030807 690.50 697.00 681.00 683.00 3300400
20030808 689.50 723.00 689.50 712.50 9128000
20030811 719.00 727.50 715.00 724.00 5519200
20030812 724.00 726.50 707.00 709.00 10925100
20030813 715.00 722.00 699.00 704.00 9804300
20030814 706.00 711.00 700.00 706.50 4518500
20030815 709.00 714.00 687.00 694.50 6507800
20030818 701.00 703.50 695.00 697.00 3661500
20030819 705.50 707.00 696.00 697.50 4175300
20030820 696.50 700.00 679.00 684.50 5878100
20030821 683.50 690.00 671.50 673.00 6862000
20030822 676.50 681.50 668.00 673.50 9940900
20030825 673.50 673.50 673.50 673.50 0
20030826 671.00 675.00 654.50 656.00 9056600
20030827 657.00 672.00 657.00 670.00 9089500
20030828 653.50 674.00 651.00 659.00 7944500
20030829 664.00 676.00 655.00 662.00 13369300
20030901 664.00 672.50 664.00 672.00 3817800
20030902 672.00 676.50 669.50 674.50 5514700
20030903 680.50 685.00 674.00 678.00 10834000
20030904 678.50 678.50 656.00 662.00 11912000
20030905 664.00 675.50 659.00 668.50 5138400
20030908 664.00 671.50 658.75 661.50 4056200
20030909 661.50 671.17 638.72 640.00 18299300
20030910 640.00 655.00 632.50 645.00 13931100
20030911 644.00 660.00 643.00 652.50 6879300
20030912 658.50 660.00 637.00 639.00 5756700
20030915 640.00 645.50 634.50 636.50 5733800
20030916 620.50 632.50 618.00 624.50 22257400
20030917 236.53 642.00 627.00 640.00 11151200
20030918 636.00 642.50 633.00 640.00 7556100
20030919 643.50 643.50 633.00 636.50 5870000
20030922 261.60 631.50 615.00 261.60 11376800
20030923 624.00 640.00 634.00 639.00 14948700
20030924 642.00 645.00 633.00 635.50 10997500
20030925 628.00 632.50 616.00 619.00 7189500
20030926 618.00 622.00 606.00 615.00 9990000
20030929 616.00 626.50 611.50 618.00 9503200
20030930 624.50 625.00 613.00 614.50 9519900
20031001 619.00 625.50 611.50 614.00 11500100
20031002 622.00 622.00 608.50 617.00 14230100
20031003 618.50 645.00 616.50 640.00 13401700
20031006 637.00 643.00 628.50 638.50 5318900
20031007 637.00 638.50 619.00 624.50 10311100
20031008 624.50 627.00 610.50 614.50 14303400
20031009 618.00 645.50 630.00 635.00 21378900
20031010 635.00 643.00 630.00 637.00 6839600
20031013 635.00 644.50 635.00 643.50 8060000
20031014 645.50 647.50 627.00 632.00 13733400
20031015 638.50 647.00 634.50 639.00 7698400
20031016 635.00 640.00 630.50 633.50 5445000
20031017 634.00 643.50 632.00 639.50 5306900
20031020 641.00 642.50 630.00 637.50 5377900
20031021 640.50 645.00 634.00 644.00 4475300
20031022 644.00 645.00 630.50 636.50 8561000
20031023 630.50 633.00 620.00 632.00 7909500
20031024 635.50 635.50 618.00 625.00 5882000
20031027 631.00 631.00 624.00 629.00 4463600
20031028 630.50 637.50 625.50 634.00 5671100
20031029 637.50 643.50 631.50 642.00 5477000
20031030 640.00 646.00 631.50 644.50 7685500
20031031 643.00 646.50 637.00 640.00 5837200
20031103 642.00 670.00 637.00 663.50 10847000
20031104 666.00 666.00 651.00 656.00 11412700
20031105 659.00 662.50 649.00 654.00 11344800
20031106 655.00 660.00 646.50 652.00 6026100
20031107 658.00 666.00 653.50 664.50 12677900
20031110 660.00 670.00 655.50 656.50 4226900
20031111 656.00 664.50 651.00 660.00 4223100
20031112 660.50 677.00 655.50 676.00 9159100
20031113 675.00 688.00 673.00 685.00 9398400
20031114 690.00 690.00 673.50 682.50 7873400
20031117 679.00 679.00 667.00 674.50 5816900
20031118 674.50 679.00 667.50 671.50 3995800
20031119 665.00 681.50 665.00 679.00 5207800
20031120 684.00 684.00 670.00 674.50 7787700
20031121 676.00 683.00 670.50 679.00 4290400
20031124 673.00 691.00 673.00 690.50 6455900
20031125 686.00 690.00 674.50 681.00 6977300
20031126 683.50 692.00 680.00 682.00 6273400
20031127 680.50 685.00 673.00 675.00 3031300
20031128 673.03 679.50 667.50 674.00 4098500
20031201 674.50 676.50 666.50 673.50 3195300
20031202 667.00 672.00 662.50 667.00 6362600
20031203 662.00 670.00 662.00 666.00 3189500
20031204 666.50 677.50 660.50 674.00 5426600
20031205 668.16 675.00 660.00 669.50 4999300
20031208 662.50 670.00 662.00 664.50 3593800
20031209 667.00 673.00 670.50 670.50 4544200
20031210 667.00 671.00 656.50 664.00 5073700
20031211 662.50 666.00 662.00 665.50 7122600
20031212 670.00 674.50 665.50 672.00 5303800
20031215 675.00 682.00 672.50 673.50 5684900
20031216 674.00 686.00 672.00 675.50 7483600
20031217 694.56 700.50 682.50 693.50 18739400
20031218 694.50 712.50 690.00 709.00 7852600
20031219 713.50 715.00 695.50 702.00 6963500
20031222 704.50 714.50 695.00 707.00 2772900
20031223 712.00 712.00 700.00 702.00 2395300
20031224 701.00 711.50 701.00 704.00 519500
20031225 704.00 704.00 704.00 704.00 0
20031226 704.00 704.00 704.00 704.00 0
20031229 701.00 705.00 698.00 701.50 1212900
20031230 707.00 709.00 696.00 702.00 2026700
20031231 708.00 708.00 702.00 703.00 1214000
20040101 703.00 703.00 703.00 703.00 0
20040102 702.00 712.50 702.00 708.00 1887000
20040105 714.09 721.00 701.00 716.00 5111700
20040106 716.50 720.00 709.50 718.50 7034300
20040107 719.50 735.50 719.00 734.00 9763500
20040108 735.00 751.50 733.50 749.50 9113300
20040109 752.00 758.00 745.00 747.50 11350500
20040112 747.00 748.50 738.00 747.00 6159200
20040113 745.50 761.00 745.50 753.50 7673200
20040114 758.00 760.00 745.50 750.50 4587100
20040115 754.00 767.00 745.00 766.00 5973900
20040116 772.00 786.00 770.50 773.50 11865500
20040119 776.00 781.50 763.00 765.00 5382400
20040120 767.00 775.50 764.50 772.00 3791200
20040121 773.50 774.00 765.00 769.00 5050200
20040122 758.20 755.00 749.00 749.50 5033000
20040123 752.99 756.50 741.50 744.50 6412800
20040126 750.00 750.00 737.50 741.00 5384600
20040127 757.00 761.00 743.00 755.50 5685500
20040128 755.50 768.00 748.50 756.50 3180900
20040129 754.00 761.00 746.00 748.50 3455400
20040130 751.61 762.00 742.00 742.00 4336600
20040202 750.66 754.50 743.00 754.50 4911300
20040203 757.00 757.00 745.50 752.00 4504600
20040204 746.00 751.00 730.00 738.00 8598600
20040205 737.50 754.50 733.00 747.50 5486600
20040206 748.00 765.50 745.00 765.50 6342700
20040209 768.00 778.50 768.00 773.00 4841300
20040210 772.50 775.00 759.50 767.00 6317900
20040211 770.00 780.00 753.50 776.00 13198100
20040212 780.00 781.00 763.50 767.50 5227100
20040213 765.00 765.00 740.00 745.00 9510800
20040216 747.00 747.00 732.00 733.00 5804700
20040217 735.00 747.00 728.50 741.50 6471700
20040218 738.00 746.50 730.00 731.50 10112600
20040219 731.50 742.50 722.00 725.00 7131100
20040220 724.50 740.00 714.50 730.00 6994800
20040223 732.00 736.50 724.00 726.50 4054500
20040224 730.00 740.00 708.00 715.50 9336600
20040225 712.00 730.00 712.00 727.00 5450600
20040226 724.00 731.00 721.00 723.00 3356400
20040227 730.00 730.00 720.00 721.00 3420700
20040301 729.50 731.00 720.50 726.00 2440200
20040302 728.50 734.50 727.00 733.00 3915000
20040303 730.00 735.50 720.50 721.00 3167800
20040304 720.50 724.00 715.50 719.00 4021000
20040305 715.50 722.00 715.00 720.00 5273400
20040308 725.00 725.00 714.50 716.50 2476000
20040309 718.00 718.00 705.00 705.50 5307500
20040310 700.50 718.50 700.50 717.50 6706700
20040311 708.00 721.50 703.50 711.00 10397600
20040312 706.00 728.00 704.50 723.50 6624600
20040315 715.00 722.50 702.50 705.50 5011800
20040316 704.00 711.50 702.50 704.50 3331100
20040317 704.50 716.50 704.50 713.00 6415900
20040318 709.00 714.00 709.00 710.50 5612100
20040319 712.50 718.00 710.00 716.00 4571400
20040322 714.00 714.00 694.00 695.00 7454500
20040323 699.00 701.50 686.50 688.50 6936500
20040324 689.00 698.00 688.50 695.00 5022700
20040325 696.50 708.50 692.00 704.50 5338300
20040326 710.00 710.00 687.00 690.00 8292300
20040329 692.00 705.50 686.50 701.50 6499000
20040330 703.00 703.00 691.50 695.00 4354100
20040331 696.50 697.00 678.50 678.50 6859400
20040401 682.00 682.00 666.50 671.00 16363200
20040402 673.00 683.00 670.50 679.00 10082300
20040405 680.00 683.00 676.50 678.00 3714000
20040406 676.00 662.50 659.50 661.00 8751600
20040407 665.00 680.50 665.00 675.50 10987900
20040408 675.50 687.50 675.50 680.00 5532600
20040409 680.00 680.00 680.00 680.00 0
20040412 680.00 680.00 680.00 680.00 0
20040413 685.50 697.50 683.50 685.50 7113200
20040414 681.00 684.00 670.50 673.00 5937100
20040415 673.00 682.50 670.00 676.00 6191200
20040416 671.00 685.50 671.00 684.50 3993700
20040419 687.00 691.50 683.00 690.50 4197100
20040420 697.00 702.00 690.50 696.50 4499200
20040421 693.50 695.00 691.00 692.50 3772700
20040422 690.50 696.50 690.50 694.00 4366900
20040423 695.00 696.50 687.00 688.50 6490300
20040426 690.00 702.50 690.00 696.00 3603100
20040427 692.50 697.00 690.00 690.50 2560500
20040428 697.50 697.50 678.50 679.00 5030200
20040429 683.50 683.50 666.50 675.00 3797600
20040430 673.50 676.00 665.00 666.00 3562500
20040503 666.00 666.00 666.00 666.00 0
20040504 670.00 671.00 658.00 667.50 7045200
20040505 668.00 669.00 661.00 662.50 5608900
20040506 662.50 669.50 660.50 663.00 5155500
20040507 666.00 666.00 644.00 650.00 7273600
20040510 645.50 645.50 633.00 634.00 5662100
20040511 638.00 653.50 638.00 653.50 7530600
20040512 650.00 662.00 620.00 621.00 20560100
20040513 632.00 638.50 625.50 629.00 13806000
20040514 627.00 630.50 615.00 620.00 13283900
20040517 617.00 617.50 600.50 606.50 10426000
20040518 607.50 618.00 605.00 616.00 5327400
20040519 620.00 632.00 620.00 631.00 8083600
20040520 631.00 631.00 616.00 617.50 5264300
20040521 619.50 621.00 609.00 613.00 4252500
20040524 611.00 619.50 611.00 613.00 4503200
20040525 610.50 612.50 607.00 610.00 4146000
20040526 615.00 620.00 614.00 617.00 4968000
20040527 621.50 626.50 612.00 614.00 6429300
20040528 618.00 618.00 608.50 613.50 3916100
20040531 613.50 613.50 613.50 613.50 0
20040601 609.50 613.00 599.00 600.50 8744600
20040602 603.50 604.50 594.00 596.00 9199500
20040603 598.50 599.00 582.00 584.50 9637500
20040604 587.00 599.00 587.00 597.50 9189000
20040607 597.50 604.00 595.00 598.00 5533300
20040608 600.00 612.50 596.50 612.00 11929900
20040609 616.00 636.00 612.50 629.00 22001900
20040610 627.00 633.00 622.00 628.00 8981500
20040611 626.50 628.00 623.00 625.50 1836200
20040614 622.50 623.00 615.50 615.50 4819000
20040615 615.50 627.50 613.00 625.50 5567700
20040616 627.50 638.00 623.00 633.50 5583100
20040617 635.00 635.00 622.00 626.00 4007100
20040618 620.50 631.00 620.50 629.00 4060100
20040621 627.00 627.50 621.50 623.50 3524200
20040622 620.00 623.00 611.00 612.00 9392400
20040623 614.00 621.50 611.50 615.50 4857900
20040624 620.00 620.00 609.50 613.00 6091700
20040625 614.00 614.50 609.00 612.50 4055700
20040628 611.00 627.50 611.00 625.50 5043600
20040629 624.50 630.00 622.50 628.00 5729100
20040630 627.00 628.00 622.00 622.00 6502100
20040701 623.50 625.50 618.00 618.00 3736600
20040702 617.00 622.00 613.50 615.00 3310400
20040705 613.00 617.00 612.00 614.00 2140000
20040706 610.00 616.00 606.00 608.00 7088400
20040707 607.50 613.00 599.00 603.50 5183600
20040708 602.50 607.50 600.00 606.50 4581400
20040709 606.50 611.50 599.00 610.00 4996900
20040712 605.00 615.00 605.00 611.00 5053000
20040713 614.00 614.00 607.50 611.00 4295200
20040714 609.50 610.00 603.00 608.50 4000900
20040715 608.00 613.00 604.00 610.50 5703300
20040716 608.00 616.00 605.50 614.50 5586300
20040719 612.50 613.50 606.00 607.50 5749100
20040720 606.00 613.50 595.50 613.00 9072700
20040721 613.00 631.50 624.50 625.00 8465500
20040722 620.00 621.00 614.00 617.50 4599900
20040723 619.00 624.00 617.50 619.50 3728600
20040726 618.50 624.50 611.00 612.50 4713000
20040727 616.50 618.50 605.50 609.50 4018700
20040728 610.00 617.50 610.00 612.50 2949700
20040729 616.50 623.50 613.50 621.00 2526900
20040730 617.50 622.50 602.50 604.50 12221900
20040802 602.00 605.50 598.00 604.00 5074500
20040803 603.00 609.50 598.50 602.00 5603300
20040804 573.50 574.00 484.50 488.00 101539200
20040805 494.00 519.50 494.00 503.00 38517200
20040806 497.00 502.50 488.00 492.50 17933600
20040809 491.50 493.00 482.50 484.00 11712200
20040810 485.00 485.00 473.50 476.50 14578700
20040811 476.00 479.50 473.50 477.00 7693200
20040812 480.00 480.00 464.00 466.00 11427200
20040813 462.00 476.00 460.00 465.50 8077300
20040816 465.50 472.50 463.00 471.50 5999500
20040817 468.00 484.50 468.00 480.50 6020400
20040818 479.50 483.50 475.00 478.50 4277800
20040819 479.00 483.00 470.50 472.00 5985600
20040820 474.50 474.50 464.00 466.50 5450300
20040823 470.00 473.50 467.00 471.50 6409500
20040824 471.50 474.50 470.00 471.00 3806400
20040825 471.00 478.50 470.50 477.50 3513000
20040826 481.00 491.50 477.00 491.00 9359300
20040827 492.50 494.00 484.50 488.50 6900400
20040830 488.50 488.50 488.50 488.50 0
20040831 484.50 488.00 478.00 478.00 6702800
20040901 482.00 485.50 484.50 485.00 5833100
20040902 485.50 485.50 480.00 482.50 4229200
20040903 482.00 485.00 478.00 482.00 4723200
20040906 479.00 489.00 479.00 487.00 2841200
20040907 484.50 493.00 483.50 490.00 3496100
20040908 486.50 498.00 486.00 493.00 5347800
20040909 492.50 497.00 491.50 497.00 5716900
20040910 497.00 515.50 496.50 514.00 13785100
20040913 514.00 525.50 512.00 521.00 7910900
20040914 521.00 522.00 509.50 511.50 8771600
20040915 510.50 517.50 509.50 513.50 5545900
20040916 513.00 523.00 513.00 520.00 8040500
20040917 515.00 532.50 515.00 521.50 9547600
20040920 519.25 519.25 508.50 515.00 9908800
20040921 513.75 519.00 511.50 515.50 5165700
20040922 515.00 516.50 503.50 505.75 5948200
20040923 504.00 505.00 496.00 500.25 9727300
20040924 502.00 502.50 493.00 501.00 6054400
20040927 497.50 499.00 485.50 485.75 7688100
20040928 484.00 485.00 476.25 478.00 12936800
20040929 481.75 487.00 476.25 480.50 12329200
20040930 480.00 489.00 476.50 479.25 9979100
20041001 479.25 484.00 467.00 484.00 13405700
20041004 485.00 492.00 485.00 489.25 7627700
20041005 490.00 490.00 480.75 483.00 5715100
20041006 490.00 496.50 484.00 491.75 15950500
20041007 493.75 510.00 491.50 510.00 16442800
20041008 504.50 511.50 504.00 507.00 7886600
20041011 504.50 511.75 504.50 506.50 5917700
20041012 510.00 510.00 501.00 502.00 4241700
20041013 506.50 508.00 502.50 505.50 5830800
20041014 504.00 508.75 497.50 497.75 6354100
20041015 498.00 501.50 496.50 500.00 6715600
20041018 500.00 502.00 494.50 494.50 3823800
20041019 494.25 508.50 494.25 506.00 8528700
20041020 498.25 505.50 495.00 495.25 6692300
20041021 499.25 499.50 493.00 496.00 4341100
20041022 494.50 501.00 494.50 495.00 2454700
20041025 491.00 492.25 487.00 487.75 3846600
20041026 492.25 497.00 489.00 495.50 4377100
20041027 496.00 496.00 488.25 495.50 6343500
20041028 495.75 501.25 495.75 499.75 4621400
20041029 500.00 509.50 500.00 508.50 9046600
20041101 509.25 512.00 508.00 510.75 4727500
20041102 512.50 513.25 509.00 510.25 4075200
20041103 512.00 516.00 508.00 509.00 7355600
20041104 510.50 520.75 507.00 520.50 11794200
20041105 522.25 536.50 522.25 531.50 11397000
20041108 532.50 532.50 524.75 526.00 6104400
20041109 529.25 532.00 522.00 524.50 3801500
20041110 525.75 530.75 524.75 527.50 10365100
20041111 531.00 534.50 522.00 532.00 10721400
20041112 560.00 578.00 547.75 554.00 45573700
20041115 555.75 558.00 542.25 547.50 8850500
20041116 550.75 552.50 544.75 547.25 4520600
20041117 547.00 549.00 547.75 548.00 6521600
20041118 545.50 550.00 543.75 548.50 5096100
20041119 549.00 563.00 547.25 557.50 8954400
20041122 554.00 557.00 546.50 550.50 5537700
20041123 555.75 560.00 554.00 556.50 6199000
20041124 561.00 566.25 559.00 562.00 6446000
20041125 565.00 565.00 557.75 559.75 2473900
20041126 560.00 560.00 555.00 556.00 2860300
20041129 557.00 568.00 557.00 562.00 5669500
20041130 562.00 562.00 553.00 557.75 5533000
20041201 556.00 564.00 554.75 562.50 6416700
20041202 562.50 574.50 562.50 570.75 12239100
20041203 573.00 573.50 567.50 570.75 5202000
20041206 565.75 571.50 562.50 565.75 6797000
20041207 567.00 572.00 564.00 570.25 4198700
20041208 568.75 568.75 559.00 560.00 4703200
20041209 558.00 562.25 554.25 555.00 4001200
20041210 557.50 560.50 555.50 558.50 2589200
20041213 567.00 570.75 560.50 570.00 3805100
20041214 571.00 573.00 566.00 567.50 2473600
20041215 568.00 569.25 561.00 563.00 3247500
20041216 562.25 562.25 555.00 556.00 8331100
20041217 553.50 557.75 548.00 551.75 8805300
20041220 549.00 554.00 549.00 552.00 2674200
20041221 554.50 554.50 545.50 546.50 6383900
20041222 550.00 550.50 544.50 546.50 4232100
20041223 548.50 556.00 544.00 550.50 3145500
20041224 550.00 557.50 549.00 555.00 709300
20041227 555.00 555.00 555.00 555.00 0
20041228 555.00 555.00 555.00 555.00 0
20041229 550.00 562.50 545.50 562.50 3117000
20041230 561.50 565.00 558.50 559.00 812700
20041231 558.00 562.00 557.00 562.00 1076500
20050103 562.00 562.00 562.00 562.00 0
20050104 566.00 566.00 551.50 553.00 4151100
20050105 551.00 555.50 547.50 550.50 4218500
20050106 550.00 554.00 548.50 551.00 2036100
20050107 552.00 563.00 552.00 563.00 6608500
20050110 565.00 574.50 565.00 569.50 7111800
20050111 574.00 574.00 557.00 563.50 5252500
20050112 565.50 565.50 551.50 556.50 3925400
20050113 558.50 563.00 551.00 556.00 4239800
20050114 551.50 562.00 551.50 554.50 3809400
20050117 559.00 559.00 552.00 556.00 2477900
20050118 553.00 556.50 545.00 551.00 4307800
20050119 553.50 553.50 544.00 545.00 3974200
20050120 541.00 542.00 537.00 540.50 3646800
20050121 540.00 555.50 540.00 552.50 8680900
20050124 551.50 553.50 545.50 550.00 4801400
20050125 551.00 553.50 548.00 550.50 2384600
20050126 554.50 559.00 550.00 556.50 4784300
20050127 558.00 566.50 560.00 561.50 6589400
20050128 565.00 566.00 559.00 561.00 3419600
20050131 563.00 569.50 562.50 565.00 5247500
20050201 565.00 572.00 561.00 571.50 8502000
20050202 592.00 599.50 556.50 575.00 57671700
20050203 570.00 580.50 563.00 576.00 15741400
20050204 575.50 584.00 575.50 581.50 6914700
20050207 586.00 586.50 582.00 584.00 5069400
20050208 584.00 589.50 581.50 588.50 5087300
20050209 590.00 595.50 589.50 592.50 6048500
20050210 591.50 597.50 591.50 595.00 9928800
20050211 597.00 597.00 587.00 592.00 4941400
20050214 594.50 594.50 586.50 590.00 4637300
20050215 587.00 593.00 583.00 589.50 4443300
20050216 589.00 591.50 585.50 588.00 4489100
20050217 586.50 587.50 578.50 581.50 7943300
20050218 579.50 582.00 574.00 577.00 4547900
20050221 579.50 579.50 573.00 576.00 2108900
20050222 573.00 574.00 568.50 570.00 4335100
20050223 567.50 568.50 561.50 561.50 5885400
20050224 562.50 568.00 559.00 560.50 4642300
20050225 564.50 571.50 562.00 571.00 4577200
20050228 569.00 573.00 566.00 566.50 4454700
20050301 565.50 573.00 561.50 573.00 4960500
20050302 570.50 571.50 565.50 570.50 3790600
20050303 569.50 576.50 567.50 575.50 7045000
20050304 574.50 577.50 570.00 577.00 3271500
20050307 579.00 579.00 572.00 576.50 2187300
20050308 576.50 579.50 573.50 576.00 3434900
20050309 576.50 581.00 572.50 573.50 5560200
20050310 572.00 572.50 566.00 567.50 4140700
20050311 568.50 572.50 567.00 570.00 3667100
20050314 567.00 571.50 563.00 564.00 6196700
20050315 566.00 573.50 564.50 569.00 3458400
20050316 569.50 577.00 568.50 572.00 5915200
20050317 574.00 574.00 567.00 567.00 4573900
20050318 566.50 572.50 562.50 563.50 6430400
20050321 565.00 579.00 565.00 577.50 8131400
20050322 577.50 578.00 570.50 573.00 3520900
20050323 569.50 574.00 565.00 566.50 5164700
20050324 567.00 573.50 566.00 570.00 3825900
20050325 570.00 570.00 570.00 570.00 0
20050328 570.00 570.00 570.00 570.00 0
20050329 572.00 578.00 569.00 576.00 5541400
20050330 572.00 581.50 571.00 581.50 7513600
20050331 582.00 588.50 580.50 580.50 5742800
20050401 580.50 581.00 572.00 572.50 4867000
20050404 569.50 571.50 559.00 562.00 8803600
20050405 567.50 568.50 562.50 567.00 9799400
20050406 568.00 568.50 559.50 561.50 5742700
20050407 563.50 568.50 560.00 568.50 5618500
20050408 571.00 571.00 565.00 568.50 2996200
20050411 567.00 568.00 563.00 567.00 2275000
20050412 565.00 567.00 561.00 561.50 1933400
20050413 564.50 566.00 561.50 564.00 2486000
20050414 560.00 570.50 560.00 568.00 7018700
20050415 564.50 564.50 555.50 555.50 8489300
20050418 551.00 552.00 542.00 550.00 6995900
20050419 553.00 557.50 549.50 556.00 5082200
20050420 556.00 560.00 556.00 558.00 4425300
20050421 555.50 569.00 555.50 565.00 6865700
20050422 570.00 572.50 568.00 572.00 5456300
20050425 573.50 573.50 564.50 567.50 3050500
20050426 567.50 568.00 562.50 565.00 4858600
20050427 560.50 564.00 548.00 550.00 7008700
20050428 549.00 554.00 539.00 540.50 11223800
20050429 537.50 543.50 537.00 540.00 7817700
20050502 540.00 540.00 540.00 540.00 0
20050503 547.00 547.00 526.50 533.00 14236600
20050504 536.00 540.50 524.00 531.00 16979800
20050505 531.00 533.00 517.00 524.00 15139000
20050506 525.50 531.50 522.00 528.00 7997000
20050509 529.00 529.00 520.50 525.00 6338200
20050510 525.00 528.00 517.50 521.00 7932400
20050511 518.50 524.00 513.00 515.00 5078100
20050512 515.50 530.00 515.50 524.00 8661200
20050513 522.00 526.50 521.00 524.50 4575100
20050516 526.00 531.50 524.50 530.00 6901200
20050517 533.00 533.50 530.00 533.50 4318900
20050518 535.00 540.00 534.00 537.50 5212200
20050519 539.00 544.50 537.50 542.00 7263500
20050520 543.50 545.00 535.00 537.50 2806500
20050523 535.50 540.00 532.50 537.50 3609200
20050524 539.50 539.50 533.00 537.00 2590500
20050525 538.00 540.00 533.50 535.50 3254700
20050526 538.50 546.50 535.00 545.50 5024200
20050527 546.00 552.50 545.00 548.00 5938100
20050530 548.00 548.00 548.00 548.00 0
20050531 551.00 552.00 544.50 545.50 3957500
20050601 539.00 540.00 532.00 535.50 12135700
20050602 533.50 541.50 532.00 540.00 6087000
20050603 540.00 540.00 540.00 540.00 0
20050606 539.00 539.00 532.50 534.50 3748600
20050607 534.00 540.50 533.00 538.50 3076700
20050608 538.00 543.50 535.50 541.50 4909800
20050609 541.50 544.00 533.00 534.50 5995000
20050610 535.50 537.00 525.00 525.50 9799500
20050613 522.00 522.00 512.50 514.50 19029000
20050614 514.00 514.00 507.50 509.00 9901500
20050615 511.00 523.00 509.00 513.00 13621600
20050616 513.50 522.50 513.00 519.00 7719800
20050617 520.00 525.00 516.00 521.50 6951300
20050620 521.00 521.00 513.50 514.00 3228100
20050621 517.00 517.00 511.00 513.00 4373800
20050622 511.00 525.50 511.00 521.50 7846300
20050623 524.50 530.00 520.50 525.00 5773400
20050624 522.00 524.50 519.50 522.50 4401600
20050627 523.00 523.00 517.00 520.00 6238600
20050628 520.00 527.50 519.00 525.50 6260900
20050629 524.50 529.00 523.00 524.00 7086600
20050630 523.00 528.50 521.50 527.50 6368300
20050701 527.00 533.00 525.50 529.50 3734600
20050704 528.50 536.00 525.00 534.00 4064700
20050705 532.50 534.50 531.00 533.50 4465700
20050706 535.00 537.50 532.00 536.50 4085500
20050707 536.50 537.50 516.00 527.50 10700600
20050708 531.00 542.50 528.50 540.50 7124400
20050711 544.50 549.00 540.00 547.50 4293600
20050712 545.00 545.00 539.50 543.50 4557300
20050713 545.00 545.00 538.50 539.00 4465800
20050714 541.50 543.50 536.00 537.00 8290800
20050715 537.00 540.00 530.00 533.00 11157600
20050718 532.00 534.00 528.00 528.00 9521800
20050719 531.00 531.00 521.50 525.00 25241600
20050720 526.00 526.00 521.50 525.00 22336900
20050721 527.50 531.00 521.50 522.00 9022000
20050722 524.00 526.00 519.00 523.50 6284300
20050725 528.50 532.00 524.50 528.50 7071800
20050726 526.50 533.00 526.00 527.00 5698500
20050727 525.50 532.00 525.50 527.50 5115600
20050728 530.00 531.00 524.00 525.50 6643100
20050729 527.00 535.50 525.00 534.50 12525000
20050801 534.00 543.50 532.00 541.00 12486800
20050802 543.50 554.00 541.50 551.00 24196100
20050803 551.00 554.50 535.00 544.00 46286400
20050804 543.00 565.00 543.00 562.00 28539000
20050805 558.00 566.50 557.00 562.50 18475500
20050808 565.50 565.50 554.00 554.50 11072700
20050809 556.00 559.00 551.00 555.50 11544100
20050810 553.50 558.50 552.50 557.00 13398900
20050811 554.50 559.50 549.50 554.00 12849100
20050812 555.00 555.50 551.50 552.00 11520600
20050815 553.50 558.00 552.00 552.00 7317500
20050816 554.00 561.50 551.50 556.50 10444700
20050817 557.00 558.00 552.00 556.50 5298900
20050818 558.50 566.50 557.00 564.00 12655400
20050819 565.50 576.00 565.00 574.00 18501300
20050822 573.50 573.50 566.00 568.50 10855700
20050823 568.50 577.50 565.50 576.00 8910600
20050824 573.50 576.50 565.50 566.00 14053300
20050825 564.00 565.00 559.00 561.50 9120800
20050826 561.50 567.00 559.50 562.50 4393400
20050829 562.50 562.50 562.50 562.50 0
20050830 564.00 566.50 560.00 562.50 4350700
20050831 565.50 571.50 563.50 570.00 12052900
20050901 570.50 571.00 566.00 568.50 7516800
20050902 569.50 569.50 563.00 566.00 5190400
20050905 568.50 569.00 564.00 565.00 3411500
20050906 571.00 571.00 564.00 567.50 6262400
20050907 571.00 573.00 566.50 571.00 5160900
20050908 573.50 574.00 569.00 571.00 9097900
20050909 573.00 579.00 569.50 575.00 15706500
20050912 578.50 582.50 574.50 579.00 9279200
20050913 578.00 580.00 570.00 571.50 7335900
20050914 573.50 574.50 567.00 574.50 12821200
20050915 573.00 574.50 569.00 572.00 7219600
20050916 569.50 575.50 568.00 571.00 10382600
20050919 570.50 574.50 568.00 569.00 2240300
20050920 568.00 571.50 563.00 566.50 6816400
20050921 561.00 567.00 558.00 560.00 11776000
20050922 560.00 560.50 555.00 556.50 7155700
20050923 556.00 562.00 550.50 552.00 10477600
20050926 554.50 558.50 552.50 556.00 9046300
20050927 553.50 559.50 552.50 558.50 8054600
20050928 559.50 562.00 556.00 559.00 6842200
20050929 557.50 562.00 556.00 558.50 4178800
20050930 561.00 563.00 557.00 560.50 7337700
20051003 560.00 560.00 552.50 555.00 10275500
20051004 555.00 560.50 554.50 560.50 7049500
20051005 558.50 559.00 546.00 546.00 12225500
20051006 542.00 543.00 533.50 540.50 16138200
20051007 539.00 539.50 525.50 529.00 28100900
20051010 529.50 538.00 529.50 537.00 12515700
20051011 538.50 540.00 531.50 532.00 20652400
20051012 531.00 531.00 523.00 524.00 33586200
20051013 522.00 528.50 516.50 524.00 30578600
20051014 524.50 539.00 524.50 535.50 19180600
20051017 535.50 540.00 531.50 536.00 12083200
20051018 537.00 537.00 522.00 523.00 21063500
20051019 520.50 529.50 518.00 522.00 25715900
20051020 528.00 530.50 516.50 519.00 14172000
20051021 519.00 521.50 511.50 515.50 30698900
20051024 515.50 519.50 515.00 518.00 10531600
20051025 521.00 527.00 512.50 513.00 12579100
20051026 512.00 516.00 508.50 511.00 10539200
20051027 508.50 510.50 502.00 505.00 11738700
20051028 506.00 511.50 500.00 509.00 13303500
20051031 512.50 515.50 508.50 510.00 10045300
20051101 508.50 523.50 506.50 522.00 19208100
20051102 518.50 526.50 518.50 525.00 15506700
20051103 525.00 530.50 519.00 527.00 9627000
20051104 502.00 506.00 485.50 501.50 82832400
20051107 503.50 503.50 491.00 494.00 18332600
20051108 495.00 501.50 490.00 501.50 17643300
20051109 501.00 503.50 494.00 500.00 8597700
20051110 503.00 503.00 492.00 495.00 7230100
20051111 499.50 501.50 495.00 501.50 5635400
20051114 502.50 502.50 495.50 501.00 8368700
20051115 498.50 500.00 491.00 492.00 11472000
20051116 494.00 496.00 487.50 491.00 12836400
20051117 491.00 498.00 486.50 491.00 15619300
20051118 492.50 496.50 492.50 493.50 13316500
20051121 498.50 498.50 490.00 494.50 6074700
20051122 497.00 500.00 493.00 497.00 9367200
20051123 497.00 500.00 494.50 497.00 17623000
20051124 498.00 498.00 489.50 494.50 7748800
20051125 495.50 497.50 491.50 496.00 3439100
20051128 500.00 500.50 493.00 494.50 5973300
20051129 496.00 496.50 491.50 493.00 6590100
20051130 494.00 498.50 492.50 494.00 12572800
20051201 495.50 503.50 494.00 503.00 16714400
20051202 505.00 506.00 500.50 505.00 13914100
20051205 495.00 496.50 487.00 491.00 32698100
20051206 492.00 492.00 480.00 485.50 21060600
20051207 485.00 489.50 482.00 487.00 15069000
20051208 487.00 494.00 485.00 494.00 18051500
20051209 492.00 496.00 491.00 493.00 9256900
20051212 496.00 497.00 490.50 492.00 8837000
20051213 493.00 495.00 488.50 491.50 16621800
20051214 494.50 494.50 489.00 491.00 7576800
20051215 492.00 493.50 488.50 492.50 26555400
20051216 495.00 501.00 493.50 501.00 19216300
20051219 502.00 504.50 499.50 504.50 13379500
20051220 502.00 504.50 500.00 502.00 16661200
20051221 504.50 506.00 498.00 501.50 15606400
20051222 500.00 500.00 492.50 497.00 12420100
20051223 499.50 500.50 495.50 497.50 3171200
20051226 497.50 497.50 497.50 497.50 0
20051227 497.50 497.50 497.50 497.50 0
20051228 497.00 500.00 495.50 499.00 6541700
20051229 497.00 499.00 494.50 498.00 6557300
20051230 496.00 499.50 493.00 496.50 2888500
20060102 496.50 496.50 496.50 496.50 0
20060103 495.50 500.00 495.50 497.50 16783400
20060104 500.00 501.50 494.00 498.50 26589900
20060105 499.00 506.00 497.00 506.00 31462600
20060106 508.50 515.00 507.00 514.50 22176000
20060109 515.00 518.00 512.00 516.00 15492000
20060110 512.00 514.00 508.00 510.50 18307100
20060111 510.50 521.00 510.50 520.50 23001400
20060112 519.50 521.00 518.00 519.50 16526500
20060113 521.00 521.50 510.50 513.00 19742500
20060116 511.00 514.50 508.50 512.00 11613500
20060117 511.00 511.00 501.50 502.50 18247800
20060118 499.00 500.00 493.00 496.50 13812900
20060119 498.50 505.00 498.50 504.00 14877600
20060120 502.50 505.00 489.50 491.50 17289600
20060123 484.50 490.00 482.00 488.50 16787200
20060124 488.50 490.00 482.00 485.00 16246300
20060125 489.00 489.00 478.00 485.00 17182700
20060126 488.00 493.00 485.50 490.50 15331400
20060127 495.00 497.00 482.50 485.00 20760500
20060130 483.50 485.00 472.50 478.50 22954900
20060131 478.50 491.50 477.00 486.00 22826500
20060201 498.00 507.50 483.00 502.00 67738200
20060202 511.00 514.50 494.00 496.50 22145200
20060203 497.00 505.50 494.00 505.00 15750000
20060206 505.00 510.00 504.50 508.00 13522600
20060207 511.50 516.50 507.00 510.50 13994100
20060208 509.00 513.00 504.00 510.00 20676400
20060209 509.50 521.00 507.50 518.00 16897000
20060210 514.50 519.00 509.00 512.50 9959100
20060213 516.00 517.50 509.50 516.50 8464600
20060214 516.50 520.50 511.00 513.50 15756500
20060215 513.50 519.00 510.50 517.50 10972300
20060216 519.50 523.50 514.50 523.50 11229500
20060217 522.50 535.00 520.00 532.50 25942300
20060220 529.50 535.50 526.00 533.50 8801600
20060221 537.00 537.00 528.00 529.50 12103500
20060222 527.00 528.00 519.00 523.00 17904500
20060223 521.00 526.00 516.50 521.00 13649500
20060224 523.50 527.00 518.00 523.50 5376200
20060227 528.00 528.00 518.00 522.50 14164100
20060228 520.50 521.00 502.00 505.00 18883200
20060301 507.50 510.50 495.50 509.00 15394800
20060302 507.00 512.50 499.50 505.50 15582000
20060303 502.50 510.00 502.00 506.50 6742700
20060306 503.50 510.50 503.50 507.50 7591500
20060307 505.00 514.50 505.00 509.00 8720100
20060308 510.00 512.00 505.00 507.00 7868600
20060309 512.00 513.50 510.00 513.50 10904800
20060310 513.50 516.50 510.50 514.50 8418100
20060313 515.00 522.50 515.00 520.50 10088300
20060314 520.50 521.00 515.00 518.00 4364300
20060315 518.00 522.50 513.00 521.50 10426300
20060316 519.50 527.00 512.00 526.50 18816700
20060317 528.00 534.00 521.00 531.50 28801300
20060320 535.00 543.50 532.00 535.00 21141300
20060321 534.50 536.50 532.00 534.00 12317400
20060322 531.00 551.00 531.00 545.50 29419000
20060323 545.50 559.00 545.00 545.50 15651800
20060324 545.50 548.00 539.00 543.00 22176600
20060327 545.00 552.50 540.50 546.50 12421600
20060328 546.50 548.00 541.00 543.00 23322600
20060329 539.50 543.50 537.50 540.50 14465300
20060330 543.00 543.00 536.00 538.00 20868600
20060331 538.00 546.50 536.50 540.00 13251300
20060403 539.50 540.00 534.50 535.00 11088900
20060404 532.00 535.50 532.00 533.50 11849100
20060405 534.50 537.50 516.00 520.00 22127800
20060406 519.50 525.00 517.50 519.50 7599200
20060407 519.50 525.00 517.00 520.50 9917400
20060410 521.00 524.00 516.00 517.50 4931000
20060411 515.50 518.00 508.50 509.50 13428600
20060412 508.50 513.00 503.50 509.50 11101800
20060413 511.00 516.00 508.50 513.50 17520000
20060414 513.50 513.50 513.50 513.50 0
20060417 513.50 513.50 513.50 513.50 0
20060418 512.50 516.50 510.00 512.50 6131700
20060419 515.00 517.50 510.50 514.00 7476700
20060420 512.50 516.00 511.00 512.50 11678500
20060421 514.00 519.00 510.50 515.50 14281400
20060424 512.00 516.00 510.00 515.00 6777500
20060425 517.00 529.00 515.50 527.00 14819400
20060426 530.50 533.00 525.50 530.00 12187800
20060427 528.50 532.00 516.50 530.50 16772000
20060428 529.00 529.00 496.50 525.50 27959600
20060501 525.50 525.50 525.50 525.50 0
20060502 523.00 531.00 521.00 529.50 9952400
20060503 520.50 526.00 516.00 517.50 15179600
20060504 516.50 522.00 516.50 518.00 14857400
20060505 519.50 532.00 514.50 528.00 19270500
20060508 501.00 531.00 501.00 527.00 69293800
20060509 527.00 530.00 521.00 522.50 16039800
20060510 522.50 522.50 516.00 517.00 15815400
20060511 522.00 536.50 520.00 528.50 31115600
20060512 525.00 535.50 524.50 527.50 26543300
20060515 526.50 530.50 516.50 528.50 16750800
20060516 526.00 558.11 526.49 545.50 64369100
20060517 544.00 556.00 531.50 532.50 33433100
20060518 533.00 536.50 519.00 525.50 36019900
20060519 522.50 528.63 518.00 518.50 21238800
20060522 517.50 526.16 510.00 514.00 18354200
20060523 515.00 524.00 513.50 523.00 23556700
20060524 516.00 525.15 516.00 516.00 18638500
20060525 514.50 524.00 513.50 522.50 15922900
20060526 526.00 539.00 520.44 537.00 10578600
20060529 537.00 537.00 537.00 537.00 0
20060530 537.00 543.65 529.00 532.00 11627600
20060531 528.00 534.93 514.28 531.50 15728700
20060601 531.00 542.11 530.81 539.50 16510300
20060602 541.50 549.00 530.97 542.50 21415200
20060605 540.50 547.82 537.50 543.50 9230000
20060606 540.00 543.50 531.00 532.00 12352100
20060607 532.00 551.46 531.22 550.00 23314200
20060608 540.00 567.93 539.18 559.00 24407900
20060609 563.00 578.00 555.00 572.00 18137600
20060612 567.50 572.00 558.00 561.50 16361600
20060613 555.00 561.50 546.50 552.00 25218500
20060614 551.00 556.50 538.50 541.00 20824500
20060615 544.00 549.00 539.82 546.50 14307200
20060616 550.00 558.74 539.15 551.00 24026100
20060619 558.00 568.21 555.27 564.00 13623900
20060620 560.00 567.00 558.50 565.00 12555800
20060621 563.00 574.00 561.00 571.00 15397000
20060622 565.00 571.00 558.50 562.00 29885500
20060623 560.00 563.85 553.53 557.00 8808800
20060626 557.50 558.00 550.00 554.50 9141700
20060627 560.00 560.00 546.62 547.50 7109000
20060628 545.00 553.00 545.00 549.00 8130200
20060629 551.00 563.50 549.50 563.00 9127200
20060630 565.00 576.50 560.50 573.50 18877900
20060703 573.50 573.50 561.50 566.00 13623400
20060704 564.00 566.00 562.50 564.00 3971300
20060705 560.00 566.50 553.50 554.00 13970400
20060706 556.50 559.00 552.50 556.00 7975200
20060707 552.50 557.50 552.50 556.50 8657300
20060710 554.50 558.00 552.00 556.00 4269300
20060711 553.00 553.50 547.00 547.50 11956800
20060712 549.00 551.00 546.00 547.50 11730300
20060713 545.50 548.00 539.50 541.00 11403100
20060714 537.50 542.00 533.00 533.00 6871600
20060717 535.00 542.50 532.00 541.00 11578000
20060718 538.50 544.00 509.50 517.50 54045900
20060719 520.50 532.50 519.00 531.00 25507500
20060720 531.00 549.50 530.50 544.50 27628400
20060721 544.00 547.00 539.00 541.00 8074200
20060724 543.50 547.50 539.00 543.00 5430200
20060725 543.00 546.50 536.50 542.00 14452500
20060726 541.50 547.00 538.00 545.50 8659000
20060727 542.00 550.00 541.00 550.00 15288600
20060728 552.00 567.00 548.50 564.00 30754000
20060731 567.00 567.50 560.00 560.50 9045400
20060801 563.00 565.00 553.00 555.50 9263500
20060802 554.00 554.50 547.50 551.00 17083900
20060803 551.00 551.00 551.00 551.00 0
20060804 542.50 550.50 542.50 548.00 6716800
20060807 545.00 551.00 541.50 543.50 5512100
20060808 547.00 547.00 537.50 539.00 9150300
20060809 538.00 545.00 536.00 544.00 7460500
20060810 540.00 545.00 536.50 542.50 5656400
20060811 542.50 544.50 539.00 543.00 4337800
20060814 547.00 547.00 540.00 543.00 5317400
20060815 543.00 548.00 540.00 543.00 15558400
20060816 544.50 545.50 539.50 544.00 9880500
20060817 546.00 550.50 542.00 547.50 10571500
20060818 550.00 552.00 545.50 549.00 8883500
20060821 548.50 554.00 543.00 551.50 9475700
20060822 554.50 558.50 550.50 558.00 11383000
20060823 560.50 561.50 552.00 552.50 4286600
20060824 556.00 556.00 549.00 554.50 5140800
20060825 554.00 556.00 548.50 554.00 2978900
20060828 554.00 554.00 554.00 554.00 0
20060829 555.00 557.50 551.00 553.00 3537300
20060830 553.00 560.50 550.50 559.50 6585700
20060831 558.50 564.00 554.00 560.50 9204500
20060901 563.50 571.00 560.00 567.50 10049700
20060904 567.50 571.00 565.00 567.50 3519100
20060905 566.00 566.00 557.00 559.50 10679300
20060906 561.00 562.50 558.50 560.00 8891100
20060907 557.00 563.00 555.00 558.00 18374400
20060908 558.00 562.50 556.50 560.00 9520800
20060911 560.50 562.00 556.50 556.50 5875400
20060912 555.00 561.50 554.00 561.50 12849600
20060913 563.00 569.00 558.50 569.00 27397900
20060914 568.50 571.50 560.50 562.00 26179400
20060915 560.00 568.00 559.00 562.00 13491300
20060918 561.00 565.00 558.50 563.00 4393200
20060919 560.50 565.50 554.50 555.50 14521900
20060920 555.00 555.00 547.50 550.00 19566100
20060921 548.50 553.50 545.00 551.50 13385800
20060922 546.50 550.50 545.00 547.50 5363400
20060925 554.00 554.00 547.50 550.00 8823000
20060926 551.00 553.00 540.50 543.00 35117800
20060927 543.00 545.50 540.00 542.50 21289800
20060928 541.00 552.00 541.00 547.50 15379900
20060929 546.50 551.00 544.00 546.00 9835300
20061002 551.50 551.50 543.00 545.50 7463300
20061003 545.50 550.00 540.00 548.50 11992300
20061004 551.50 554.50 548.00 554.00 12461000
20061005 555.50 556.00 544.50 545.00 17177000
20061006 543.50 554.50 543.50 551.00 9620900
20061009 549.00 552.50 545.00 547.50 12843200
20061010 546.50 555.00 543.50 549.00 17862500
20061011 553.00 561.50 552.00 558.00 17206100
20061012 561.00 562.00 555.50 560.50 20042300
20061013 559.00 561.50 553.50 555.00 9970600
20061016 553.50 562.00 551.00 553.50 9201200
20061017 554.50 554.50 546.50 547.50 7058100
20061018 548.00 554.50 548.00 552.50 8573500
20061019 551.50 557.50 549.50 553.50 4669000
20061020 555.00 559.00 552.00 553.50 8207000
20061023 553.50 555.50 551.00 553.00 5433500
20061024 554.50 556.00 551.00 556.00 4756600
20061025 545.00 551.00 542.00 545.50 12014200
20061026 545.00 552.00 541.00 550.00 12944700
20061027 553.50 554.00 533.00 539.00 18467400
20061030 537.00 538.00 533.00 536.50 8615200
20061031 534.00 544.00 534.00 542.50 13969800
20061101 540.00 544.00 539.50 542.00 12426200
20061102 541.50 550.00 540.00 550.00 20166800
20061103 557.00 560.00 547.00 557.50 34578100
20061106 556.50 559.00 556.00 559.00 8840600
20061107 557.50 560.50 555.50 558.50 6106900
20061108 558.00 559.50 552.50 553.50 7124900
20061109 555.50 558.00 550.50 554.00 8665500
20061110 555.00 556.00 547.50 551.00 7677100
20061113 552.50 555.50 548.50 550.00 5510900
20061114 549.00 553.00 536.50 537.00 34685600
20061115 540.50 542.50 535.50 538.00 32069500
20061116 535.50 544.50 535.00 544.00 37140300
20061117 543.50 543.50 537.00 537.00 17713200
20061120 530.00 534.50 523.00 533.00 16735200
20061121 532.00 539.50 532.00 535.00 11369500
20061122 536.00 537.00 527.50 531.00 11510600
20061123 528.50 528.50 522.00 525.00 7240900
20061124 523.00 524.00 518.50 522.50 7863900
20061127 524.00 528.50 517.50 525.00 10464100
20061128 525.50 526.50 518.00 521.00 10041700
20061129 524.00 532.50 521.00 530.00 14638500
20061130 529.00 533.00 525.00 528.50 19698400
20061201 528.00 532.00 521.00 525.00 12345600
20061204 525.00 525.00 515.50 520.00 15817400
20061205 520.00 524.00 517.00 522.00 5640000
20061206 521.00 530.00 519.50 522.50 9112400
20061207 523.50 525.50 517.00 520.00 10552400
20061208 520.00 527.00 518.00 524.00 9877300
20061211 527.00 531.50 524.00 526.00 4439600
20061212 526.00 526.00 520.00 521.00 7014400
20061213 521.00 525.00 519.00 524.00 8693000
20061214 523.50 528.00 522.50 527.00 5980600
20061215 526.50 529.00 519.50 520.00 34099000
20061218 518.00 523.50 518.00 523.50 5443800
20061219 522.50 524.50 518.50 519.00 6405500
20061220 520.00 525.00 519.00 519.50 7479200
20061221 518.00 524.50 517.50 522.00 8334700
20061222 520.00 524.00 520.00 521.00 1614800
20061225 521.00 521.00 521.00 521.00 0
20061226 521.00 521.00 521.00 521.00 0
20061227 515.50 524.00 515.50 524.00 2331300
20061228 524.00 524.00 519.50 521.00 2795300
20061229 522.50 524.00 520.00 522.00 1741800
20070101 522.00 522.00 522.00 522.00 0
20070102 529.00 529.00 524.00 527.00 7396200
20070103 527.00 532.50 527.00 532.50 9385000
20070104 530.00 533.50 526.00 526.50 6301200
20070105 524.00 528.50 523.50 525.50 4069400
20070108 525.00 528.50 521.00 523.00 5390100
20070109 530.00 548.50 530.00 544.50 32878200
20070110 544.00 557.00 541.00 555.00 29124900
20070111 555.50 558.50 548.50 555.00 13447500
20070112 552.50 554.00 546.50 552.00 18331700
20070115 555.00 555.00 548.50 555.00 6034400
20070116 555.00 556.50 550.00 552.50 8435800
20070117 553.50 559.50 553.50 557.50 9178200
20070118 557.00 560.50 555.00 557.50 10305300
20070119 559.00 559.00 546.00 550.00 21162200
20070122 549.00 552.00 543.50 545.00 9820400
20070123 546.50 547.50 539.50 543.00 10181200
20070124 543.50 546.00 538.50 542.50 8728500
20070125 541.50 546.00 539.00 540.00 6782400
20070126 538.00 542.50 538.00 538.50 6630600
20070129 538.00 546.00 537.50 544.00 8017400
20070130 544.00 546.00 541.00 545.00 8459900
20070131 534.00 555.50 534.00 546.00 43341300
20070201 554.00 571.00 552.50 567.00 31390100
20070202 565.50 569.50 558.50 561.50 14647800
20070205 561.00 561.00 553.50 555.00 10080300
20070206 557.00 564.00 554.00 561.50 11670200
20070207 562.50 562.50 557.00 559.00 9793300
20070208 557.50 565.00 554.00 561.50 13871600
20070209 564.00 565.50 559.50 561.50 6528700
20070212 560.00 566.50 557.00 566.00 8508400
20070213 573.00 573.00 557.50 560.50 14098600
20070214 560.00 560.00 553.50 560.00 6840900
20070215 560.00 565.00 555.00 564.00 7779500
20070216 563.50 563.50 556.00 558.50 9033400
20070219 558.50 561.00 555.50 560.50 8742700
20070220 562.50 563.50 556.00 562.50 8913800
20070221 564.00 565.00 557.50 561.00 10707700
20070222 566.50 566.50 560.00 564.00 17709100
20070223 563.50 565.00 560.00 564.50 11744200
20070226 563.50 565.00 560.00 564.00 13840200
20070227 563.00 563.00 553.00 556.00 27412500
20070228 552.00 560.00 550.00 557.00 21783100
20070301 557.00 557.00 548.00 550.00 16630400
20070302 556.00 556.00 549.00 552.00 17620500
20070305 549.00 549.50 544.50 547.00 16927500
20070306 547.00 550.00 542.00 549.50 16049600
20070307 547.00 559.50 547.00 558.50 13598800
20070308 559.00 561.50 555.50 559.50 13519300
20070309 557.50 562.00 556.00 559.50 11683000
20070312 561.00 562.50 556.00 558.00 15883100
20070313 558.00 559.50 555.00 555.00 16370700
20070314 553.00 556.00 549.50 551.00 18271200
20070315 555.50 560.00 552.00 558.50 20211700
20070316 555.00 560.00 554.50 558.50 12730500
20070319 558.50 561.00 556.50 559.50 6432500
20070320 554.00 555.50 547.00 554.00 26952000
20070321 557.50 569.00 556.50 568.00 22433400
20070322 568.50 577.00 559.00 564.00 31677400
20070323 564.50 569.50 560.50 568.50 9372100
20070326 567.00 571.50 564.00 565.00 9217600
20070327 571.00 572.00 563.50 570.00 8860100
20070328 563.00 568.50 561.00 567.00 10626600
20070329 566.00 566.50 559.50 563.00 8770000
20070330 562.50 565.50 559.50 564.00 8425100
20070402 566.00 567.00 559.50 561.50 11997300
20070403 565.00 565.00 558.00 562.00 11297800
20070404 560.50 562.50 558.50 561.50 8561000
20070405 563.50 564.00 559.00 562.00 10084100
20070406 562.00 562.00 562.00 562.00 0
20070409 562.00 562.00 562.00 562.00 0
20070410 560.50 567.50 559.00 567.00 5541800
20070411 566.50 568.00 563.00 565.50 5104800
20070412 566.50 573.00 562.00 571.50 9959400
20070413 573.50 573.50 566.00 572.00 9353200
20070416 572.00 575.00 569.00 574.50 9465900
20070417 573.00 576.00 569.50 575.00 7887100
20070418 570.50 575.50 570.50 571.50 4635100
20070419 568.00 575.00 565.50 572.50 8577200
20070420 573.50 575.00 570.00 573.00 5934300
20070423 573.00 575.50 571.00 573.50 4701800
20070424 572.00 573.50 567.00 571.00 8528000
20070425 569.50 575.00 564.50 565.00 11384000
20070426 567.00 570.00 563.50 568.50 27801700
20070427 567.00 570.50 563.50 568.50 6421900
20070430 565.00 576.00 565.00 575.00 8055800
20070501 575.00 586.00 569.00 584.50 15687200
20070502 613.00 630.00 607.00 616.50 49977500
20070503 619.50 630.50 611.00 628.50 21728600
20070504 630.50 646.00 625.50 628.50 13760600
20070507 628.50 628.50 628.50 628.50 0
20070508 627.50 627.50 620.00 622.00 13134700
20070509 621.00 626.00 620.50 621.50 6536900
20070510 620.00 626.50 619.50 621.50 7654100
20070511 620.50 628.00 616.00 626.00 11193100
20070514 627.50 636.50 625.00 632.00 12142900
20070515 629.50 635.50 627.50 633.50 12025800
20070516 635.00 640.00 629.50 637.00 9496400
20070517 637.00 645.50 634.00 641.50 8623000
20070518 641.50 664.00 641.50 653.50 16388300
20070521 653.00 654.00 645.50 652.00 9473400
20070522 654.00 654.50 643.00 644.00 11517400
20070523 642.00 644.50 640.00 640.00 7785100
20070524 640.00 642.00 633.00 634.50 13661200
20070525 632.50 640.50 631.00 640.00 12998900
20070528 640.00 640.00 640.00 640.00 0
20070529 649.00 667.00 649.00 660.50 15889400
20070530 654.00 664.50 654.00 663.50 10936700
20070531 665.50 669.50 658.00 660.00 8964000
20070601 660.00 660.00 660.00 660.00 0
20070604 656.50 666.50 654.50 663.00 6310900
20070605 660.50 669.00 659.00 661.00 6808400
20070606 659.50 665.00 649.00 649.50 10403100
20070607 653.00 657.00 637.50 640.00 18460200
20070608 639.50 648.00 632.00 640.00 11325900
20070611 640.50 650.50 640.50 643.00 7716300
20070612 646.00 646.00 633.50 635.00 15091900
20070613 633.50 643.00 631.00 641.00 11121400
20070614 644.00 646.00 636.00 646.00 12112700
20070615 645.00 656.50 644.50 651.00 29014200
20070618 650.00 657.00 648.00 650.00 9304200
20070619 646.50 650.00 643.50 643.50 6890600
20070620 645.00 645.00 641.50 643.50 8297500
20070621 640.00 640.50 630.50 634.50 12275600
20070622 637.00 637.00 630.00 630.50 6561400
20070625 628.00 632.00 621.50 630.00 7990200
20070626 630.00 634.00 627.00 632.00 8608500
20070627 626.50 635.00 626.50 631.00 9559200
20070628 633.00 636.00 629.00 631.00 6490100
20070629 629.50 643.00 626.50 640.00 18285100
20070702 639.50 640.00 631.50 635.50 10595700
20070703 638.50 646.00 638.50 641.50 11406300
20070704 639.00 644.50 638.50 642.50 2878100
20070705 646.00 652.50 641.50 649.00 12158800
20070706 652.50 668.00 651.00 665.50 14692900
20070709 665.00 673.50 661.00 671.00 8284000
20070710 668.50 673.50 667.50 672.00 13322000
20070711 675.00 710.50 673.00 700.00 40671700
20070712 706.50 710.00 695.00 709.00 20064500
20070713 713.00 714.50 705.50 713.50 8360700
20070716 714.50 716.00 708.00 713.00 9158000
20070717 714.00 714.00 694.50 699.00 16040600
20070718 693.00 700.00 692.00 698.50 9885100
20070719 699.00 711.50 696.00 705.50 11176900
20070720 708.00 721.00 704.00 709.00 15418700
20070723 708.50 713.00 704.00 713.00 4738100
20070724 712.50 713.50 699.00 699.00 9433500
20070725 699.00 704.50 694.50 700.00 8983800
20070726 699.50 699.50 675.50 675.50 16484600
20070727 671.50 678.00 659.50 668.50 22126900
20070730 668.00 670.50 660.50 664.50 11700100
20070731 664.00 668.50 660.50 665.00 19108200
20070801 658.00 662.00 649.50 655.00 13954000
20070802 659.00 664.00 653.50 660.00 11107700
20070803 662.00 663.00 656.00 657.50 10585200
20070806 651.00 658.50 650.00 652.50 10371700
20070807 655.50 660.00 651.50 658.00 7538400
20070808 660.50 680.00 658.00 677.00 14293100
20070809 678.50 703.00 674.00 694.50 22928300
20070810 686.00 705.00 673.00 673.50 24737400
20070813 676.00 679.50 667.50 671.50 11864400
20070814 667.00 675.00 667.00 670.00 8237500
20070815 667.50 670.00 657.50 659.00 7169500
20070816 657.00 659.50 646.50 646.50 12667700
20070817 651.00 660.00 643.00 655.00 18277300
20070820 654.00 660.50 650.00 651.50 7862800
20070821 655.00 657.00 647.00 657.00 6391800
20070822 658.00 662.00 655.50 659.50 7784800
20070823 660.50 663.50 658.00 658.00 5908800
20070824 658.00 664.50 656.00 662.00 3693800
20070827 662.00 662.00 662.00 662.00 0
20070828 664.00 665.50 656.50 662.50 8313000
20070829 658.50 667.00 658.50 664.50 4076700
20070830 667.00 669.50 661.00 667.00 11842500
20070831 662.50 675.50 662.00 675.50 11087400
20070903 678.50 678.50 670.00 672.00 4236000
20070904 673.50 680.50 664.50 680.50 10554600
20070905 678.00 680.00 666.00 669.50 9803100
20070906 675.50 675.50 665.50 674.00 4596100
20070907 672.00 677.50 665.50 666.00 8565600
20070910 668.50 676.00 662.00 668.50 9169000
20070911 675.50 677.00 672.00 675.50 9026000
20070912 673.00 676.50 668.00 674.50 4169600
20070913 675.00 680.00 668.00 677.50 8189100
20070914 672.00 675.00 663.50 669.00 8069300
20070917 666.50 669.00 656.50 662.50 7565300
20070918 662.00 669.00 658.00 667.50 6998500
20070919 672.00 682.50 667.50 677.00 16244900
20070920 676.50 679.50 672.00 679.00 8239300
20070921 675.50 682.00 673.50 680.50 15336500
20070924 677.00 685.00 672.00 685.00 11487300
20070925 679.50 686.50 678.00 685.50 13496700
20070926 689.00 695.50 686.00 687.00 9319800
20070927 689.00 698.00 684.00 694.00 11220200
20070928 692.00 697.00 688.00 695.00 16713700
20071001 689.00 693.00 678.00 684.00 10980800
20071002 682.50 689.00 677.00 687.50 8339300
20071003 689.50 689.50 677.00 686.00 8023800
20071004 687.50 696.00 681.50 693.00 12484600
20071005 696.50 698.50 693.50 696.00 7462500
20071008 695.00 697.50 689.00 690.00 7608200
20071009 688.50 696.50 685.50 691.00 5500700
20071010 694.50 697.00 687.50 692.50 6208600
20071011 695.00 698.00 693.00 696.00 5296000
20071012 689.50 698.50 687.50 691.00 7938600
20071015 689.00 691.00 683.00 684.00 5013700
20071016 684.00 685.00 672.50 676.50 10809500
20071017 680.00 691.00 677.50 681.00 8060400
20071018 681.50 688.00 673.00 676.00 5142400
20071019 676.00 680.00 668.50 669.50 3892000
20071022 664.00 668.50 659.00 660.00 6174100
20071023 665.50 667.00 656.50 659.50 5924600
20071024 655.00 656.00 645.00 646.50 5811700
20071025 654.00 658.50 648.00 655.50 11374300
20071026 657.00 657.00 645.00 651.50 5794100
20071029 652.00 661.50 651.00 661.50 6685900
20071030 660.50 679.00 660.50 675.50 17215200
20071031 674.50 681.50 672.50 680.50 7237600
20071101 680.50 690.00 673.00 690.00 8273900
20071102 672.00 672.50 655.00 660.00 14647600
20071105 655.00 657.50 633.00 636.00 12785700
20071106 638.50 640.00 627.50 632.50 8497000
20071107 634.00 637.00 615.00 617.50 8533700
20071108 612.00 619.50 611.00 617.50 7105800
20071109 616.50 621.00 601.00 603.50 8502800
20071112 602.00 607.50 599.50 606.00 4652800
20071113 599.50 635.00 599.50 627.00 9355000
20071114 630.00 639.00 627.00 637.00 7130200
20071115 634.50 638.00 624.50 626.00 5713700
20071116 622.50 630.50 618.50 624.00 29862600
20071119 624.00 632.00 605.00 623.50 7076800
20071120 625.00 628.00 615.50 626.00 4851200
20071121 619.50 624.50 615.00 621.00 6739500
20071122 624.00 624.00 613.50 623.00 6610900
20071123 620.00 635.50 620.00 634.00 3566900
20071126 634.00 635.50 629.00 629.50 5476700
20071127 625.00 632.00 621.50 624.50 8081500
20071128 628.00 635.50 625.00 635.00 7912700
20071129 637.00 640.00 626.50 634.50 7093500
20071130 631.50 635.50 610.50 625.00 13773300
20071203 623.50 625.00 609.50 610.00 7060300
20071204 608.00 612.00 578.50 588.00 14089700
20071205 594.50 610.00 591.00 610.00 10130500
20071206 609.00 609.00 596.00 604.50 11147400
20071207 607.00 607.50 584.50 601.00 14129500
20071210 597.00 610.00 594.50 608.00 5563600
20071211 609.50 612.50 607.00 609.00 4453200
20071212 600.50 605.50 596.00 604.50 9965400
20071213 599.00 606.00 595.50 599.00 8323200
20071214 599.50 611.00 599.00 608.50 4443600
20071217 601.00 605.00 600.00 601.50 5479600
20071218 596.50 604.50 591.00 599.50 8903800
20071219 600.00 611.50 592.00 607.00 6905400
20071220 606.00 609.50 599.50 600.00 7546000
20071221 611.00 623.00 603.50 622.00 8318800
20071224 615.00 625.00 615.00 624.50 755900
20071225 624.50 624.50 624.50 624.50 0
20071226 624.50 624.50 624.50 624.50 0
20071227 619.00 628.00 617.00 618.00 2257600
20071228 614.00 627.00 613.00 627.00 1940800
20071231 622.50 623.00 616.00 619.00 944900
20080101 619.00 619.00 619.00 619.00 0
20080102 616.00 621.50 609.50 610.00 3728000
20080103 610.00 611.50 597.50 599.50 7621000
20080104 601.50 605.50 571.50 576.50 12246600
20080107 575.50 580.50 566.00 570.50 8075200
20080108 576.50 582.00 568.50 574.50 5809300
20080109 572.00 572.00 551.00 558.50 12841500
20080110 559.00 559.00 546.00 549.00 10538400
20080111 550.00 554.00 537.50 539.00 9297000
20080114 539.00 549.00 537.00 548.50 7268200
20080115 546.00 551.50 535.00 535.00 6336200
20080116 533.50 534.00 516.50 523.00 15250800
20080117 528.50 538.00 519.00 521.00 8111800
20080118 520.00 536.00 519.50 523.50 8844600
20080121 521.50 523.00 502.00 506.00 9463900
20080122 496.75 526.50 490.00 522.00 16651800
20080123 528.50 528.50 506.00 516.50 14978900
20080124 530.50 551.50 526.00 551.00 13420700
20080125 552.00 559.00 537.00 540.00 11419500
20080128 536.00 540.00 526.50 531.00 6324900
20080129 536.50 551.00 529.50 549.50 6704700
20080130 545.00 549.50 533.00 533.00 5771000
20080131 535.00 551.00 527.50 550.00 10785200
20080201 551.00 560.00 543.50 556.50 6659500
20080204 559.50 559.50 549.50 551.50 3034200
20080205 551.00 551.00 534.50 539.00 10405700
20080206 542.00 579.00 536.50 577.00 19539900
20080207 573.00 575.00 556.50 558.00 11251800
20080208 564.00 567.50 550.00 552.00 7073400
20080211 550.50 556.00 546.00 549.00 4799400
20080212 553.00 568.50 553.00 568.00 9120800
20080213 566.50 583.50 562.00 581.00 11858500
20080214 588.00 592.50 584.00 588.00 8526000
20080215 587.50 594.00 574.50 576.00 9013100
20080218 578.00 590.00 574.50 587.50 3486100
20080219 583.00 594.00 577.50 589.00 4493600
20080220 586.50 587.00 576.50 582.00 8158500
20080221 585.00 599.50 581.50 595.00 9616200
20080222 589.50 595.50 585.00 590.00 6230700
20080225 593.00 597.50 585.00 595.00 6120300
20080226 594.50 597.00 587.00 596.50 5698100
20080227 594.00 594.00 586.00 591.50 5257500
20080228 592.00 593.50 569.50 571.00 7511200
20080229 573.00 575.50 559.50 568.00 9928200
20080303 559.50 564.00 555.00 555.00 6713100
20080304 553.00 560.00 545.00 550.00 7076800
20080305 556.50 566.50 550.50 562.50 6745000
20080306 562.50 562.50 550.00 551.00 3578700
20080307 545.50 555.50 543.50 549.00 6206000
20080310 546.50 558.50 543.00 555.00 6633300
20080311 555.00 563.00 542.00 543.00 7793900
20080312 551.00 556.00 543.50 547.50 6760100
20080313 539.50 548.50 535.00 547.00 8423500
20080314 544.00 549.00 536.50 540.50 7426300
20080317 537.00 549.00 525.00 525.00 8981600
20080318 532.50 554.50 529.00 549.50 10961800
20080319 549.50 555.50 539.00 540.00 10470300
20080320 538.00 545.00 536.00 537.50 11374200
20080321 537.50 537.50 537.50 537.50 0
20080324 537.50 537.50 537.50 537.50 0
20080325 545.50 559.50 544.50 559.50 6524700
20080326 551.50 552.50 546.00 549.50 4922400
20080327 550.50 570.00 549.50 566.00 12931300
20080328 569.50 569.50 558.00 562.00 8996500
20080331 562.00 562.00 548.50 556.50 6589500
20080401 553.50 575.00 553.50 572.50 5987000
20080402 574.50 579.00 570.00 574.50 6139800
20080403 577.50 577.50 566.50 569.00 3195100
20080404 572.50 573.50 565.00 568.50 5254800
20080407 575.00 583.50 569.00 580.50 5713800
20080408 578.50 581.50 572.00 577.50 4241900
20080409 576.00 576.50 561.50 565.00 6707800
20080410 561.00 562.00 546.00 558.00 9170200
20080411 559.00 564.00 549.50 552.00 5194000
20080414 548.50 551.50 541.00 541.50 4934500
20080415 546.50 551.50 541.50 545.00 5836200
20080416 546.50 554.50 542.50 549.50 6974500
20080417 550.50 555.00 540.50 544.00 4272000
20080418 543.00 559.50 542.00 554.50 8954500
20080421 554.00 559.50 548.00 549.00 5565500
20080422 548.00 552.50 542.50 544.00 3541500
20080423 547.00 550.00 542.00 548.00 5282900
20080424 546.50 548.00 534.00 536.50 10708100
20080425 538.00 543.50 535.00 542.00 4331600
20080428 542.00 549.00 541.50 545.00 4581500
20080429 543.50 545.00 533.50 540.50 6250500
20080430 547.50 557.50 539.50 545.00 10746200
20080501 544.00 550.00 538.50 548.00 4915300
20080502 550.50 554.50 544.50 546.50 6774400
20080506 544.00 546.00 535.50 538.50 4988300
20080507 537.00 544.00 533.50 534.50 8754200
20080508 534.00 535.00 526.00 530.00 7906300
20080509 529.50 529.50 517.50 524.50 7673000
20080512 525.00 528.50 519.50 524.50 4403700
20080513 528.50 531.00 522.50 525.00 6998600
20080514 528.50 531.00 515.00 516.00 6396200
20080515 513.50 520.00 513.50 516.50 4478600
20080516 518.00 528.00 514.00 524.00 7432200
20080519 529.00 542.50 529.00 542.00 12812800
20080520 540.00 543.00 536.50 537.50 10326900
20080521 538.50 541.50 534.00 537.00 9405800
20080522 533.50 534.50 527.50 531.50 4015400
20080523 532.50 534.50 529.50 531.50 4910900
20080527 535.50 539.00 528.00 533.00 4985900
20080528 537.00 545.00 535.00 539.00 5198700
20080529 542.00 543.00 529.00 539.50 7028500
20080530 539.50 550.50 538.50 543.00 7670200
20080602 542.50 542.50 532.50 534.00 5063600
20080603 536.00 546.50 533.50 546.50 3380100
20080604 545.50 547.00 536.00 538.50 10049800
20080605 541.50 545.50 534.50 544.00 3429300
20080606 543.50 545.00 526.00 528.50 5597500
20080610 522.00 525.00 516.00 522.00 4258600
20080611 521.00 530.00 511.00 512.00 6059300
20080612 512.00 515.00 500.50 508.50 10635500
20080613 508.00 522.50 504.00 522.00 8258600
20080616 522.00 535.50 517.00 532.00 11621100
20080617 531.50 533.00 522.00 527.00 6852900
20080618 526.50 526.50 509.00 509.00 8766800
20080619 507.00 509.00 501.50 504.50 7719900
20080620 505.50 508.50 490.50 491.25 10841100
20080623 490.25 499.75 489.75 498.00 6220500
20080624 495.25 498.50 485.50 490.25 10686700
20080625 490.75 496.25 489.00 494.75 6915800
20080626 484.50 486.00 468.50 470.75 16266500
20080627 475.00 475.50 457.25 465.00 13613300
20080630 466.75 473.00 461.25 472.00 12297000
20080701 470.00 470.00 455.75 455.75 12310600
20080702 457.25 457.25 440.75 440.75 12975100
20080703 439.00 460.25 437.00 458.00 13089600
20080704 459.75 459.75 439.75 439.75 7234800
20080707 442.25 447.00 439.00 443.50 8517500
20080708 436.75 444.75 430.25 443.00 9606700
20080709 447.00 458.00 441.50 457.00 8797800
20080710 449.25 450.25 441.50 443.25 9251600
20080711 444.50 447.25 427.50 428.00 12776700
20080714 432.75 439.25 429.75 432.50 5287200
20080715 425.00 432.25 413.00 419.50 12133100
20080716 422.50 434.75 416.00 432.75 9235600
20080717 436.00 455.00 429.75 451.75 11050200
20080718 449.75 472.75 445.75 472.50 12606600
20080721 473.50 473.50 459.00 461.25 7746900
20080722 457.00 458.75 439.00 450.75 11725900
20080723 455.75 466.50 451.25 461.00 8967400
20080724 463.50 470.75 455.75 466.50 10948800
20080725 461.00 464.00 451.50 456.75 7485100
20080728 454.00 455.50 442.00 443.00 8446700
20080729 440.25 449.50 434.00 448.50 5570800
20080730 450.50 452.00 444.00 446.50 4957900
20080731 440.00 461.25 423.50 454.25 18616100
20080801 448.75 456.50 440.25 446.50 10397500
20080804 448.75 455.50 440.00 450.00 7102600
20080805 455.00 474.75 451.25 474.75 9162100
20080806 474.00 474.00 457.25 463.75 10148600
20080807 462.50 468.25 458.25 462.75 7450400
20080808 462.00 486.00 460.50 485.00 10525500
20080811 477.50 491.50 476.75 491.50 6929500
20080812 487.50 510.00 487.25 502.50 9733200
20080813 501.50 502.50 483.50 484.00 9533400
20080814 484.75 489.00 475.00 481.50 11699300
20080815 483.50 485.25 470.00 470.00 8460200
20080818 467.00 468.75 457.00 463.00 6706400
20080819 458.75 459.25 438.75 439.75 11625000
20080820 440.25 444.00 435.25 440.00 5590300
20080821 435.00 449.00 434.00 441.75 4908400
20080822 442.25 450.00 438.50 449.75 4902100
20080826 443.00 452.00 438.25 450.00 4126700
20080827 454.25 461.75 450.25 456.00 8939000
20080828 456.50 463.00 448.75 460.75 5640200
20080829 461.00 468.50 457.00 466.00 6138100
20080901 464.00 468.25 460.00 467.00 3738700
20080902 466.50 490.25 464.00 489.75 9511500
20080903 482.75 491.75 479.00 479.00 8795600
20080904 480.00 484.75 460.00 460.00 4887700
20080905 456.00 461.75 444.75 445.25 8392600
20080908 457.50 461.50 452.00 458.50 2920800
20080909 460.50 470.25 456.50 462.25 8394800
20080910 462.50 463.50 453.00 459.50 5886300
20080911 457.50 462.75 437.75 445.50 7278800
20080912 451.00 455.50 442.50 455.50 8424100
20080915 446.25 455.00 433.25 448.00 10802100
20080916 434.50 453.75 407.00 430.00 16101900
20080917 433.00 440.50 420.00 422.50 14993300
20080918 423.00 431.50 417.00 419.00 20453400
20080919 448.00 459.75 429.75 443.50 9920800
20080922 443.50 451.00 438.50 441.50 5135300
20080923 440.00 441.00 423.25 430.00 8123600
20080924 434.50 434.50 419.75 420.00 6218300
20080925 423.50 432.25 416.50 431.75 6428800
20080926 423.00 427.75 414.00 426.25 7664700
20080929 420.75 426.50 404.25 407.50 9123300
20080930 399.75 416.25 393.25 414.50 9744400
20081001 423.75 424.00 410.50 416.25 8327000
20081002 420.25 441.75 416.25 429.50 5575000
20081003 430.25 439.50 424.75 435.50 6038700
20081006 415.00 420.50 406.00 408.75 7522000
20081007 408.00 417.75 401.25 404.75 6104400
20081008 394.25 425.00 382.75 398.50 10296700
20081009 407.75 413.00 391.25 400.00 7913700
20081010 370.75 396.25 360.50 380.50 9048500
20081013 422.50 422.50 385.25 399.00 9652300
20081014 408.75 424.25 396.50 403.25 5906000
20081015 406.00 411.00 384.75 391.00 10075400
20081016 375.00 388.00 354.50 361.50 7289000
20081017 375.50 384.25 355.00 368.00 12998500
20081020 375.75 389.25 371.50 389.00 6771600
20081021 409.00 411.50 394.50 402.00 8238700
20081022 381.50 386.75 351.50 356.50 12828000
20081023 363.00 375.25 350.00 372.25 11407700
20081024 342.50 359.00 312.50 329.00 19296700
20081027 312.25 361.25 310.50 352.00 15671200
20081028 358.00 368.75 343.25 347.00 12378800
20081029 370.00 374.00 353.50 360.25 12623100
20081030 369.25 382.25 358.75 378.00 8502500
20081031 387.75 402.75 364.75 378.50 11872700
20081103 388.00 403.75 384.75 390.50 6299200
20081104 391.75 429.25 391.75 425.25 10058800
20081105 427.25 429.50 408.00 423.25 8622400
20081106 413.50 430.00 397.75 404.50 9092300
20081107 408.50 421.75 401.50 420.25 6431100
20081110 431.75 436.75 417.50 421.75 6209800
20081111 417.00 418.75 396.50 398.25 4345700
20081112 406.50 409.50 392.50 399.50 7246100
20081113 392.50 411.00 385.00 394.75 8618700
20081114 408.00 425.25 400.25 403.00 8039000
20081117 405.75 405.75 375.50 377.75 5963500
20081118 379.00 386.50 369.50 375.00 11397900
20081119 376.50 384.75 359.75 363.25 8875500
20081120 350.00 377.75 345.25 375.00 13480200
20081121 375.25 376.75 361.75 370.75 15825100
20081124 380.00 411.50 371.50 411.50 13147400
20081125 405.00 423.25 396.75 406.75 11816800
20081126 399.75 409.00 392.00 401.50 6024800
20081127 407.25 425.00 404.75 414.25 5285300
20081128 416.00 440.75 413.50 439.50 7752200
20081201 438.00 448.75 411.75 413.50 5565900
20081202 402.75 431.00 402.75 424.25 7004700
20081203 425.00 449.75 418.25 444.50 8292600
20081204 445.75 455.00 435.00 438.75 9119400
20081205 436.00 440.00 416.00 420.50 6675200
20081208 440.25 450.25 431.25 445.00 7612600
20081209 443.00 477.25 439.25 473.25 8596800
20081210 472.00 474.75 450.00 463.75 7904400
20081211 460.50 473.00 453.50 471.00 6005000
20081212 450.25 477.50 450.25 465.00 12400000
20081215 474.25 482.00 466.25 479.00 7620400
20081216 477.75 493.25 475.00 482.75 7780500
20081217 482.50 488.00 464.25 472.00 7682700
20081218 472.00 481.25 469.75 478.75 7385300
20081219 468.25 490.00 466.50 483.25 6814500
20081222 477.25 490.00 467.00 467.00 6607400
20081223 466.25 477.00 462.75 468.25 6523100
20081224 478.00 493.75 468.25 468.25 609200
20081229 470.50 480.00 467.25 471.25 2135900
20081230 471.50 481.00 470.25 478.00 2373600
20081231 490.50 495.00 466.75 480.00 1109800
20090102 480.00 486.50 477.25 482.00 1686400
20090105 490.00 492.00 477.00 482.50 4222800
20090106 481.25 491.50 477.75 481.25 5658400
20090107 480.50 492.75 467.25 472.00 4775600
20090108 472.00 478.75 464.00 475.00 4937300
20090109 464.50 464.50 446.25 450.00 10063300
20090112 450.50 451.50 426.50 428.25 8075900
20090113 425.50 434.50 423.25 427.25 7903800
20090114 428.50 432.00 419.75 423.25 10877400
20090115 420.00 422.00 398.25 405.75 11324100
20090116 410.75 417.75 408.25 408.25 8719400
20090119 417.00 426.75 409.00 421.25 5940900
20090120 420.00 434.25 417.00 425.00 5362600
20090121 418.25 432.50 416.25 426.00 9364900
20090122 433.75 436.00 423.75 424.25 6627500
20090123 421.50 422.75 404.25 411.50 9659600
20090126 412.50 424.00 409.50 424.00 5392400
20090127 421.00 435.75 404.50 434.75 8839300
20090128 465.00 490.00 452.00 490.00 23200200
20090129 485.00 516.50 482.75 500.00 17418400
20090130 498.75 505.00 485.00 497.00 13876900
20090202 493.00 495.00 475.75 481.25 8703700
20090203 487.00 491.50 480.00 487.25 6418800
20090204 490.25 503.00 490.00 498.50 11091300
20090205 480.75 488.00 475.25 486.50 8119500
20090206 488.75 499.00 480.50 486.00 10323400
20090209 482.00 482.25 463.75 468.25 9178100
20090210 466.00 472.00 460.50 463.75 7527000
20090211 459.00 472.50 459.00 470.50 7283700
20090212 468.25 468.75 459.00 462.96 7151000
20090213 468.00 478.00 459.50 460.75 5094500
20090216 458.00 469.75 453.00 463.00 2151400
20090217 453.00 462.00 448.50 455.00 9256400
20090218 454.75 466.50 452.75 462.25 6712700
20090219 462.00 472.00 456.00 458.00 9383800
20090220 452.00 456.75 447.00 450.00 7706700
20090223 458.00 462.00 448.00 450.25 8345600
20090224 447.75 454.00 443.25 451.00 4524000
20090225 455.75 469.50 453.00 460.50 9094700
20090226 463.00 476.50 457.50 470.50 7785100
20090227 462.50 471.00 458.00 470.25 7875200
20090302 460.00 469.00 458.25 459.75 8177900
20090303 459.75 462.50 441.75 442.50 11700100
20090304 443.25 454.00 433.00 452.50 7008300
20090305 447.25 458.50 441.50 448.50 6235900
20090306 447.50 452.50 442.00 443.50 7277700
20090309 444.00 444.00 429.50 436.50 8976100
20090310 423.75 458.75 423.50 456.50 6822200
20090311 458.50 472.00 454.75 462.75 7888300
20090312 463.50 464.50 440.25 446.25 11069700
20090313 454.00 457.25 445.00 448.50 6546500
20090316 456.75 466.75 454.00 466.75 6781600
20090317 465.75 465.75 453.75 458.00 7303900
20090318 462.00 467.75 459.50 462.75 9588000
20090319 465.25 466.75 453.00 458.50 8278100
20090320 454.50 467.50 453.50 460.25 15203900
20090323 468.00 468.50 447.50 457.75 5732000
20090324 466.75 469.00 456.00 460.75 6095600
20090325 449.75 459.25 442.50 445.25 6298700
20090326 447.50 448.25 431.50 435.50 6177500
20090327 434.50 436.00 418.50 423.00 8969200
20090330 414.25 425.00 411.25 417.50 4503300
20090331 422.50 434.50 420.50 433.50 4590400
20090401 431.25 433.25 422.75 432.75 4759100
20090402 438.00 442.50 426.00 432.25 8567900
20090403 434.50 434.50 416.25 420.00 10675100
20090406 425.75 438.50 420.75 428.00 8062200
20090407 430.50 436.25 424.50 429.50 5923800
20090408 426.00 433.50 424.50 431.00 5270500
20090409 434.00 434.00 420.75 425.75 10620500
20090414 427.75 432.25 414.75 417.00 5450600
20090415 414.75 429.75 409.25 427.25 9040100
20090416 431.25 442.50 430.25 440.00 8942800
20090417 441.00 448.25 438.50 448.25 6238200
20090420 447.75 450.50 432.75 435.50 782800
20090421 429.75 433.50 419.75 429.50 1682400
20090422 427.25 442.50 425.50 435.75 690700
20090423 434.75 450.00 434.50 440.25 360100
20090424 440.00 447.50 436.00 447.00 2784400
20090427 443.00 448.00 435.00 447.50 2023500
20090428 442.00 442.50 434.00 440.00 618200
20090429 443.75 465.75 440.50 465.00 2198900
20090430 485.00 496.75 472.50 486.75 5987600
20090501 481.75 490.50 475.50 488.25 628000
20090505 491.50 511.00 471.50 474.75 2495200
20090506 475.00 493.00 473.75 489.75 2867500
20090507 494.25 499.00 478.25 481.25 1279500
20090508 482.00 488.00 478.75 481.75 687800
20090511 481.00 481.00 471.75 476.50 821600
20090512 475.00 484.25 471.00 477.25 992000
20090513 477.00 480.50 457.25 459.25 1172600
20090514 459.50 473.00 455.00 468.00 1330800
20090515 472.00 473.00 461.25 467.00 429200
20090518 462.75 472.25 459.50 472.25 1440400
20090519 472.75 481.75 469.25 476.50 432000
20090520 476.75 479.00 461.00 465.75 1812500
20090521 462.00 466.00 447.75 450.75 1595700
20090522 441.25 453.50 441.25 449.00 625400
20090526 447.50 458.25 443.25 455.25 1540800
20090527 465.25 466.50 458.50 462.50 945000
20090528 454.00 464.50 445.00 452.50 622500
20090529 453.75 454.00 438.50 442.00 3106300
20090601 449.50 454.50 446.50 450.25 989200
20090602 450.00 450.25 440.50 445.00 1523400
20090603 447.00 459.00 445.00 453.75 3526300
20090604 455.50 459.50 448.25 452.75 2161200
20090605 455.25 458.75 448.00 450.00 2565600
20090608 447.50 462.50 443.00 459.25 2213500
20090609 457.00 463.25 449.25 453.00 562900
20090610 458.50 462.50 446.75 449.00 550400
20090611 450.00 456.25 447.50 449.00 770800
20090612 447.25 453.50 440.00 441.75 989900
20090615 441.00 441.75 432.75 434.00 955900
20090616 435.25 436.00 427.50 429.50 882000
20090617 427.25 436.50 425.25 432.25 1031200
20090618 431.25 433.25 423.75 431.00 1466500
20090619 444.00 450.25 439.75 443.75 8320200
20090622 442.25 446.50 428.75 431.00 1952600
20090623 431.25 452.75 431.25 445.82 2036200
20090624 445.50 449.50 439.00 444.25 775200
20090625 443.00 453.25 439.50 451.75 1065200
20090626 437.75 457.00 435.75 449.50 1165100
20090629 455.00 455.25 448.50 455.00 775600
20090630 454.25 456.50 448.00 455.00 2098000
20090701 455.50 463.00 452.75 462.44 1087100
20090702 459.50 462.25 453.75 454.31 1155300
20090703 457.50 466.75 456.00 463.08 794200
20090706 463.50 466.75 460.25 465.00 1353200
20090707 467.75 475.00 462.75 468.20 1268500
20090708 465.25 470.00 465.00 466.50 1823100
20090709 467.50 478.25 465.00 476.63 1690300
20090710 474.75 480.50 473.50 476.54 2121100
20090713 476.50 477.25 471.75 474.40 1831500
20090714 482.00 489.75 478.00 487.75 1526000
20090715 490.00 495.00 489.25 491.68 785700
20090716 492.00 499.00 489.25 490.25 1443400
20090717 492.00 501.00 492.00 495.25 1422400
20090720 496.75 512.00 494.25 504.00 1327300
20090721 503.50 510.00 503.50 509.00 2050800
20090722 515.00 519.00 506.50 510.84 1303200
20090723 515.00 519.50 505.50 517.43 1550100
20090724 514.50 524.00 512.00 519.50 3043000
20090727 522.50 529.00 518.50 523.00 582200
20090728 522.00 526.00 516.50 518.00 1275900
20090729 519.00 528.00 516.50 519.00 904000
20090730 530.00 553.00 518.00 546.00 2465700
20090731 547.50 556.50 538.00 549.69 1976200
20090803 544.00 545.00 529.00 530.50 2362600
20090804 531.50 536.50 526.00 535.50 1306800
20090805 540.00 545.00 532.50 535.00 1041000
20090806 535.50 539.00 530.00 534.00 1537800
20090807 531.00 541.50 526.50 541.00 2540600
20090810 540.50 540.50 535.00 538.00 617400
20090811 537.00 539.50 526.00 528.00 789400
20090812 526.50 538.00 526.50 533.73 1166600
20090813 533.50 540.50 530.00 533.50 940600
20090814 532.50 535.00 527.00 530.00 997900
20090817 529.50 534.50 524.50 527.00 512300
20090818 530.00 533.00 523.50 528.00 904200
20090819 528.00 534.50 526.00 532.00 1186000
20090820 534.00 544.00 533.50 542.50 2252900
20090821 543.00 548.50 537.00 540.80 531300
20090824 549.00 553.00 541.50 548.00 2789500
20090825 547.50 554.50 545.50 551.00 3414400
20090826 548.50 550.00 543.50 546.50 2747800
20090827 544.50 547.50 537.50 540.50 2574700
20090828 542.50 550.50 542.50 546.00 2342200
20090901 541.00 548.50 530.00 543.50 3355500
20090902 542.00 549.00 537.00 540.59 2660900
20090903 541.50 542.00 534.50 535.50 2738900
20090904 536.00 538.50 528.00 533.50 3828100
20090907 537.50 543.50 535.50 539.50 1965400
20090908 545.00 545.00 522.50 528.50 4898200
20090909 525.00 531.00 521.00 529.00 4723300
20090910 532.00 548.00 531.00 541.00 4883200
20090911 540.50 544.00 536.00 540.00 4195800
20090914 535.00 541.00 535.00 538.50 1928800
20090915 538.00 540.00 533.50 536.50 2500300
20090916 531.50 546.50 529.00 540.50 5992200
20090917 542.50 542.50 536.00 541.50 4296900
20090918 541.50 544.00 536.00 541.50 4159100
20090921 542.00 542.00 534.00 540.00 2505100
20090922 541.00 551.50 540.00 545.50 2475400
20090923 545.00 563.50 542.50 554.50 4912700
20090924 551.00 570.50 548.50 560.00 13372500
20090925 561.50 580.50 555.00 573.00 7483700
20090928 576.00 577.00 562.00 576.50 3689500
20090929 574.00 578.00 567.50 574.50 4556900
20090930 575.50 582.50 566.50 571.50 3688100
20091001 570.00 577.50 568.00 573.00 3418800
20091002 570.00 570.50 554.00 564.00 4735000
20091005 566.00 567.50 558.50 567.50 3197200
20091006 569.00 578.50 563.50 575.50 3393600
20091007 574.50 590.00 573.50 582.50 3621400
20091008 589.50 591.50 577.00 581.00 3641300
20091009 578.00 583.50 576.50 582.00 2589900
20091012 583.50 589.50 580.00 583.50 2389700
20091013 580.50 587.50 575.50 580.50 3039100
20091014 584.50 586.50 568.50 571.00 5430900
20091015 574.00 574.00 562.00 571.50 5568800
20091016 572.50 578.00 560.00 564.00 5131900
20091019 564.50 577.00 564.50 575.00 2957100
20091020 577.00 586.50 573.50 582.50 3931100
20091021 574.00 579.00 557.00 570.00 6494600
20091022 566.50 566.50 554.00 559.22 4340100
20091023 577.00 593.00 553.00 553.00 11809400
20091026 553.00 562.50 537.00 540.00 6640000
20091027 538.50 550.00 536.50 544.50 4182100
20091028 543.50 550.50 534.50 535.00 5273300
20091029 535.50 540.50 533.00 539.00 5001400
20091030 538.00 545.50 530.50 533.00 11525600
20091102 531.00 541.50 531.00 540.00 2634900
20091103 537.00 540.50 531.00 535.00 13590800
20091104 536.00 544.00 536.00 543.00 2185700
20091105 538.00 547.50 534.00 542.50 4558100
20091106 544.00 549.00 540.50 546.50 3530300
20091109 548.50 552.00 544.50 550.50 6561700
20091110 553.00 554.00 546.00 547.50 2608500
20091111 548.00 550.50 538.00 540.00 4263100
20091112 540.50 543.00 535.50 539.50 5200800
20091113 541.50 541.50 536.00 541.00 3179900
20091116 544.50 546.00 539.50 542.00 3475300
20091117 539.50 549.50 539.50 544.50 2327400
20091118 544.50 554.50 544.00 550.50 2725100
20091119 547.50 553.50 539.00 540.00 2876200
20091120 540.00 545.00 534.50 539.50 3854800
20091123 542.50 550.00 542.00 546.00 2686200
20091124 543.00 545.50 539.00 541.00 2377800
20091125 546.00 548.50 537.50 544.50 2537900
20091126 544.00 545.00 532.50 532.50 1971600
20091127 526.50 534.50 525.50 530.50 2491500
20091130 530.50 531.50 526.50 529.50 2535900
20091201 535.00 547.00 531.50 545.50 5773700
20091202 546.00 554.00 544.50 552.00 3232200
20091203 555.00 556.50 541.00 543.50 4375200
20091204 544.50 549.00 538.50 543.50 2451400
20091207 544.00 553.00 537.50 549.00 1848500
20091208 549.00 561.50 544.50 548.00 3032100
20091209 550.00 556.00 540.00 544.00 3127100
20091210 545.50 566.00 545.50 564.50 7126800
20091211 565.00 583.00 565.00 578.00 7650700
20091214 582.50 582.50 570.00 572.00 2946000
20091215 574.00 577.00 569.50 570.50 3245300
20091216 567.50 573.00 563.00 569.50 4405900
20091217 565.00 570.50 564.50 564.72 2097700
20091218 564.00 569.00 553.50 555.00 6076700
20091221 557.50 567.50 554.50 562.50 1553300
20091222 562.00 570.50 562.00 565.00 1694600
20091223 566.00 568.00 562.50 563.50 1062000
20091224 561.00 562.50 559.00 561.50 412800
20091229 565.00 567.50 562.00 565.00 1236200
20091230 565.00 567.00 559.50 562.50 839200
20091231 564.00 566.00 561.00 562.00 258600
20100104 566.00 568.00 562.50 566.00 3123100
20100105 565.50 569.00 560.50 568.00 2954400
20100106 569.00 572.00 565.50 570.50 3038500
20100107 573.00 573.50 565.00 568.50 4353700
20100108 569.50 569.50 560.00 562.00 3056500
20100111 567.50 568.00 563.50 566.00 1935700
20100112 566.00 567.50 559.50 562.00 3215000
20100113 561.50 569.00 561.00 567.50 2566300
20100114 570.00 575.50 567.00 572.50 2602600
20100115 575.00 586.00 572.50 573.50 8853000
20100118 570.50 574.50 560.00 567.00 5676100
20100119 567.50 567.50 559.50 564.50 4611900
20100120 563.00 568.50 561.50 564.00 3302400
20100121 565.00 567.50 558.50 560.00 2548600
20100122 557.00 563.00 543.50 544.00 6066400
20100125 541.00 551.00 539.00 547.50 4092700
20100126 545.00 551.50 543.00 549.50 3983700
20100127 548.00 555.00 542.50 554.00 4352400
20100128 572.00 573.00 540.00 540.00 11827600
20100129 543.50 545.00 531.00 533.50 16308400
20100201 533.50 539.00 530.50 539.00 5505800
20100202 538.50 540.50 532.00 534.00 3832700
20100203 535.50 542.00 532.50 537.42 5737900
20100204 536.50 539.50 531.00 532.50 4699900
20100205 531.50 535.50 523.50 524.50 5070600
20100208 525.00 530.50 523.50 524.50 3526300
20100209 524.50 531.00 521.00 526.50 5100800
20100210 528.50 532.50 526.00 528.50 5523700
20100211 530.50 531.50 524.00 528.00 4510400
20100212 529.50 530.50 525.00 526.50 3933800
20100215 529.00 530.00 524.50 525.00 1258800
20100216 528.00 531.50 522.00 526.50 1759800
20100217 529.00 540.00 527.00 537.50 5814800
20100218 535.00 539.00 531.50 534.50 2669300
20100219 533.00 548.00 532.50 546.00 9316000
20100222 548.50 548.50 540.00 543.50 2725600
20100223 545.00 545.50 535.50 538.00 3860200
20100224 539.50 541.50 535.00 538.50 4723200
20100225 535.50 546.00 535.50 538.00 3583600
20100226 541.00 545.50 538.50 544.00 3675500
20100301 548.00 554.50 546.00 554.00 2719500
20100302 554.50 560.50 552.50 560.00 4455700
20100303 558.50 563.00 556.00 562.00 3321400
20100304 561.00 563.00 555.50 558.50 2932700
20100305 559.00 563.00 553.50 561.50 2860800
20100308 561.50 565.00 558.50 561.50 2949400
20100309 563.00 565.00 554.50 555.00 3731000
20100310 554.00 565.00 552.50 564.50 5153600
20100311 560.00 570.00 559.50 569.50 5200700
20100312 570.00 605.50 570.00 598.00 22677000
20100315 585.00 596.00 581.00 584.00 7828700
20100316 581.50 588.50 580.50 586.00 6135900
20100317 589.00 590.50 583.50 588.50 2052300
20100318 588.00 590.50 581.50 588.00 3506700
20100319 588.00 596.00 585.50 589.00 5825900
20100322 588.50 591.50 583.00 588.50 2635900
20100323 587.50 593.50 585.50 589.50 2702600
20100324 586.00 590.00 584.00 589.50 3386100
20100325 590.00 604.00 590.00 600.00 5754100
20100326 600.00 600.00 590.50 595.00 3563700
20100329 590.00 590.00 582.00 584.00 6576100
20100330 584.50 587.50 580.50 582.00 3067100
20100331 597.00 602.00 594.00 602.00 11995600
20100401 603.50 613.50 603.50 612.50 6563200
20100406 615.50 624.00 610.50 620.00 4600700
20100407 618.50 619.50 610.50 614.00 3087800
20100408 611.00 613.50 601.50 602.50 5395900
20100409 602.00 609.50 602.00 608.50 3579600
20100412 610.00 614.00 608.00 612.50 2120000
20100413 613.50 618.50 611.50 616.50 2874100
20100414 618.50 624.00 617.50 623.50 3710800
20100415 624.00 626.50 620.50 623.50 2851800
20100416 619.50 627.50 618.00 621.00 4938100
20100419 619.50 626.00 617.00 624.50 3429300
20100420 627.50 637.50 624.00 630.00 4508500
20100421 623.50 631.00 619.00 626.50 4934600
20100422 625.50 635.00 625.00 628.00 4679700
20100423 627.00 633.50 620.50 630.00 3077200
20100426 635.00 635.00 610.00 616.00 7725700
20100427 613.50 621.00 606.00 606.50 5520700
20100428 598.00 604.50 590.00 596.00 7680400
20100429 625.00 632.50 610.50 625.00 11355100
20100430 622.50 633.50 612.50 615.00 5909400
20100504 623.50 623.50 605.50 606.50 7795800
20100505 609.50 610.50 597.00 601.50 7728800
20100506 596.50 614.50 590.50 600.00 5894900
20100507 580.00 598.00 571.00 575.50 10976200
20100510 582.50 604.50 581.00 601.00 6301200
20100511 595.00 599.50 587.00 592.00 4548700
20100512 589.00 604.50 586.50 601.00 3393500
20100513 603.50 606.50 590.00 597.00 4657100
20100514 593.00 596.50 583.00 585.00 5879000
20100517 580.00 593.00 579.00 583.50 3385500
20100518 589.50 593.00 585.00 588.50 4143000
20100519 579.50 584.50 571.00 571.50 5138200
20100520 574.50 574.50 552.50 560.00 5508300
20100521 559.00 564.00 547.50 558.00 5794800
20100524 562.00 563.50 552.00 555.00 3048300
20100525 544.00 547.00 533.50 536.50 7179400
20100526 541.00 556.50 537.00 552.00 5774500
20100527 557.00 579.50 557.00 575.50 11360200
20100528 578.00 583.00 575.50 576.00 5392300
20100601 576.00 577.00 565.50 570.50 6842400
20100602 565.50 569.00 561.00 565.00 5938900
20100603 572.50 581.50 572.00 580.00 3857100
20100604 586.00 594.00 573.00 576.00 6378300
20100607 571.50 572.50 565.00 569.50 3159200
20100608 571.00 574.00 560.00 563.50 5108200
20100609 566.00 574.50 562.00 574.00 2965800
20100610 572.00 587.50 569.50 585.50 3532900
20100611 590.00 591.50 581.00 586.50 3436000
20100614 592.00 600.50 589.50 600.50 3606600
20100615 720.00 732.00 700.00 700.00 52856700
20100616 700.00 706.50 698.00 701.00 12898400
20100617 698.50 700.00 696.00 699.00 5691800
20100618 700.00 702.00 696.00 698.00 11485300
20100621 701.00 707.00 699.50 705.00 5318500
20100622 703.50 708.50 702.50 703.00 9557200
20100623 702.00 706.00 701.50 702.00 7578100
20100624 703.00 704.00 700.50 702.04 3782000
20100625 708.00 708.00 699.50 701.00 7921300
20100628 705.00 707.00 702.50 706.00 4060900
20100629 703.00 705.00 701.00 701.00 5021100
20100630 700.00 703.00 699.00 700.50 12160000
20100701 698.50 700.50 693.00 695.50 9927500
20100702 695.00 698.50 695.00 696.00 2719900
20100705 695.50 699.00 692.50 694.00 1931000
20100706 693.00 695.00 693.00 695.00 5787300
20100707 693.00 694.50 689.00 694.50 8981800
20100708 695.00 695.00 693.50 694.50 6559800
20100709 695.50 697.00 693.00 693.50 2662200
20100712 693.50 696.00 692.00 695.00 1758700
20100713 694.50 697.00 689.00 695.00 8116800
20100714 697.50 703.50 696.00 700.00 7134100
20100715 698.00 701.50 697.00 699.50 6967700
20100716 700.00 703.50 697.00 697.50 12601700
20100719 694.50 700.50 694.50 697.50 1701800
20100720 698.00 699.50 694.50 696.50 2257600
20100721 701.50 701.50 696.50 698.00 6197100
20100722 696.00 700.50 695.50 700.00 2521500
20100723 700.50 703.00 697.50 702.00 2409800
20100726 703.50 706.00 701.00 704.00 2279200
20100727 705.00 714.00 703.00 710.50 6275800
20100728 710.00 723.50 710.00 720.00 12914100
20100729 713.50 722.50 710.50 711.00 3964900
20100730 715.00 717.50 707.50 711.00 3438400
20100802 714.50 716.50 712.50 714.00 2312800
20100803 715.50 715.50 706.00 711.00 2916200
20100804 709.00 718.00 708.00 716.00 2978400
20100805 714.50 716.50 708.00 708.50 2493300
20100806 710.50 714.00 706.50 710.00 2180400
20100809 716.50 720.00 711.00 712.00 2309500
20100810 712.50 715.50 708.00 709.50 2431400
20100811 708.50 713.00 705.00 708.00 5571400
20100812 705.00 712.50 705.00 706.00 2271400
20100813 705.50 711.00 705.50 709.00 3675100
20100816 709.00 712.50 705.50 707.50 1797700
20100817 709.00 712.50 705.00 710.00 3461400
20100818 709.50 711.00 707.00 707.00 1602400
20100819 709.00 711.00 705.50 706.00 3444600
20100820 706.50 710.50 706.00 709.00 3623400
20100823 709.00 711.00 707.00 708.50 2537900
20100824 708.00 709.00 705.00 708.00 4935400
20100825 707.50 709.00 703.50 704.50 5433400
20100826 707.00 708.00 705.00 706.00 4456000
20100827 704.50 708.00 704.00 708.00 2528700
20100831 705.50 711.50 705.00 707.50 3823100
20100901 709.50 712.00 707.50 712.00 5239800
20100902 709.50 713.00 708.00 710.50 5756700
20100903 710.00 711.00 707.50 708.00 5432000
20100906 713.00 713.00 707.50 709.00 592900
20100907 709.00 710.50 708.00 708.50 8124000
20100908 709.00 712.00 707.50 710.50 3055800
20100909 710.00 717.00 709.50 717.00 3713100
20100910 715.00 719.00 715.00 718.00 1643300
20100913 721.50 721.50 713.00 716.00 2226300
20100914 716.00 716.50 713.50 714.50 1424000
20100915 716.50 717.00 711.00 714.00 3086900
20100916 712.50 715.00 709.00 709.50 4795200
20100917 714.50 715.00 707.00 708.00 4067500
20100920 708.00 713.50 707.00 708.00 3181700
20100921 708.50 708.50 706.50 706.50 4512400
20100922 707.00 707.00 701.00 703.50 2769600
20100923 705.00 709.50 703.00 708.00 2279800
20100924 707.00 709.00 704.50 709.00 2760000
20100927 709.50 711.00 708.00 710.00 3180800
20100928 709.00 710.50 706.00 708.00 3258800
20100929 708.50 710.50 705.00 707.00 1783600
20100930 708.00 709.00 705.00 705.50 2780000
20101001 706.50 708.00 705.00 705.50 3942200
20101004 705.50 708.00 704.50 706.00 2267500
20101005 706.00 708.00 705.50 707.00 6035400
20101006 708.00 710.00 706.00 709.50 6243700
20101007 710.00 710.00 706.00 707.50 6585400
20101008 707.00 710.00 705.00 710.00 2379200
20101011 707.50 710.00 707.50 709.00 1677100
20101012 708.00 709.00 706.00 706.00 2237700
20101013 706.50 708.00 706.00 706.00 7711700
20101014 706.50 709.00 705.50 707.00 4271000
20101015 709.00 709.00 705.00 707.00 2338500
20101018 707.00 708.00 705.00 706.00 3655900
20101019 707.00 707.00 705.50 705.50 7955000
20101020 694.00 698.00 693.00 694.00 2680700
20101021 693.50 699.50 693.00 697.50 5804600
20101022 702.00 705.00 699.50 701.50 5473600
20101025 702.00 709.00 699.50 705.00 3041000
20101026 704.50 707.50 703.00 705.50 3044000
20101027 704.50 707.50 704.00 706.00 2666500
20101028 706.50 708.00 705.00 706.00 3394900
20101029 705.00 707.00 705.00 706.50 3566700
20101101 708.50 710.00 706.00 709.00 3519400
20101102 708.50 711.50 707.50 710.00 2824500
20101103 711.00 711.50 705.00 706.00 1957100
20101104 705.00 712.00 701.00 711.50 6499400
20101105 711.50 720.00 710.50 720.00 2892400
20101108 720.50 737.00 719.50 728.00 7239600
20101109 726.00 732.00 725.50 727.47 2929300
20101110 728.00 730.00 725.50 727.00 3606100
20101111 728.00 729.00 724.50 726.50 1736600
20101112 722.50 731.00 716.50 728.00 4781100
20101115 725.50 731.00 725.50 729.00 1819700
20101116 729.50 730.50 724.00 724.00 2121000
20101117 723.50 726.00 721.00 724.00 2705000
20101118 725.50 728.50 725.50 726.00 1228000
20101119 728.00 728.00 721.50 726.00 1056400
20101122 730.00 730.00 723.50 724.00 1193000
20101123 723.50 724.50 718.50 720.00 3978700
20101124 720.00 724.00 718.50 721.00 2472400
20101125 719.50 721.50 715.00 721.00 842500
20101126 719.00 723.00 719.00 720.50 1606500
20101129 723.50 725.00 718.00 719.00 2894200
20101130 719.50 723.00 719.00 720.50 2805100
20101201 723.00 723.00 720.00 721.50 3452200
20101202 722.00 729.50 722.00 729.00 3449300
20101203 728.50 729.50 725.00 727.00 1435700
20101206 727.00 730.00 726.00 729.50 1344800
20101207 729.50 734.00 726.50 731.00 2245900
20101208 727.50 733.00 727.50 729.99 1391300
20101209 732.00 736.50 730.50 736.00 1265200
20101210 738.50 739.00 733.50 735.00 1334300
20101213 735.00 737.00 734.00 735.00 851900
20101214 733.00 734.50 732.00 732.00 3121300
20101215 730.00 733.50 725.00 732.50 4079000
20101216 732.00 736.00 731.00 731.00 2059000
20101217 732.00 733.00 725.50 728.00 3930800
20101220 727.00 735.00 727.00 733.50 2547300
20101221 733.00 737.50 717.50 728.50 10228400
20101222 735.00 745.00 735.00 743.00 7191900
20101223 745.50 745.50 742.00 742.00 1540800
20101224 754.00 754.00 744.50 746.50 465000
20101229 747.00 750.00 739.00 740.50 1243400
20101230 740.00 745.00 735.50 736.00 1197100
20101231 736.50 738.50 735.50 736.00 780600
20110104 738.50 747.50 737.50 744.50 1993900
20110105 745.00 746.50 742.00 742.00 1383600
20110106 743.00 747.50 742.00 746.00 1401900
20110107 747.50 748.00 743.50 746.50 2471000
20110110 746.50 747.50 742.00 742.00 834100
20110111 742.00 745.00 739.00 739.50 3800000
20110112 739.00 741.00 736.00 737.50 5980100
20110113 737.50 743.00 735.00 740.50 2624900
20110114 743.50 747.00 738.50 744.50 5480900
20110117 745.00 749.00 741.00 743.00 855400
20110118 743.50 746.00 741.50 746.00 1141500
20110119 746.00 749.00 744.50 746.00 2520500
20110120 747.50 751.00 745.50 746.00 3019600
20110121 745.00 752.00 743.50 751.00 2300800
20110124 749.00 751.00 747.00 750.00 1144800
20110125 755.00 758.50 750.50 752.00 5301200
20110126 755.00 761.50 752.00 757.50 4390900
20110127 772.50 773.50 761.50 762.50 12328500
20110128 763.00 768.50 760.00 760.00 5814600
20110131 759.00 760.00 754.50 755.00 3031600
20110201 757.00 760.00 755.00 759.50 5535800
20110202 759.00 769.00 756.00 768.00 5075100
20110203 767.50 770.00 761.50 767.50 3999200
20110204 769.50 771.50 760.00 760.00 3890300
20110207 760.00 766.00 757.00 764.00 2157000
20110208 764.00 767.50 760.50 763.50 2383700
20110209 763.50 765.50 760.00 761.50 10726400
20110210 762.00 763.00 755.00 759.00 5151300
20110211 759.00 759.50 752.50 752.50 3465500
20110214 753.50 753.50 750.00 750.00 11447500
20110215 751.50 752.00 749.00 749.00 6288600
20110216 750.00 752.50 749.00 749.50 5640900
20110217 749.00 750.00 747.50 749.00 6477000
20110218 748.00 752.00 747.00 752.00 3455100
20110221 752.00 754.00 749.50 753.00 2071800
20110222 751.50 757.50 750.00 754.00 3481900
20110223 752.50 760.50 752.50 757.50 5290300
20110224 758.00 758.00 750.50 755.50 248698208
20110225 770.00 786.50 765.00 786.50 4294967296
20110228 782.00 789.00 782.00 787.00 3975400
20110301 789.50 796.14 788.00 793.00 2075200
20110302 792.50 799.11 792.50 799.00 2524600
20110303 810.00 824.50 810.00 823.00 10398100
20110304 827.00 833.50 825.00 825.00 8419900
20110307 828.50 833.75 824.00 833.50 1168800
20110308 834.00 834.00 825.00 828.50 3077800
20110309 831.00 831.50 827.00 827.00 5003200
20110310 824.50 829.00 824.50 827.00 2291700
20110311 825.50 833.50 824.00 824.00 3497700
20110314 821.00 825.00 821.00 824.00 2021200
20110315 815.00 821.00 815.00 820.00 6935500
20110316 820.00 825.00 818.00 818.00 3831800
20110317 820.50 823.00 816.00 821.00 3392700
20110318 820.50 824.50 818.50 822.00 6553900
20110321 829.00 832.00 821.50 828.50 3704600
20110322 829.00 831.24 825.00 828.50 3742200
20110323 828.00 830.00 821.00 826.00 4658200
20110324 825.50 829.50 823.00 828.00 1494300
20110325 828.50 834.50 827.50 834.50 2677100
20110328 837.00 839.26 833.00 838.50 3022200
20110329 839.00 839.50 834.00 837.00 1935500
20110330 828.50 830.50 826.50 830.50 2646400
20110331 831.00 831.00 825.00 825.00 3735300
20110401 828.00 829.50 826.00 827.50 1829300
20110404 825.50 832.00 824.00 830.00 4081800
20110405 831.50 832.50 828.00 828.00 3049200
20110406 831.50 831.50 828.50 831.00 2287500
20110407 833.50 835.00 830.00 833.50 2650700
20110408 834.00 837.00 833.00 834.50 1117800
20110411 833.50 834.50 830.50 831.50 1747300
20110412 830.50 833.00 828.50 829.00 2367800
20110413 830.50 834.00 829.91 831.00 3349300
20110414 827.00 835.50 827.00 834.50 1131900
20110415 835.50 839.00 833.50 835.50 1694700
20110418 833.00 835.00 830.50 831.00 1351100
20110419 832.00 835.00 831.00 831.00 1112400
20110420 835.50 838.50 832.50 836.50 1860400
20110421 840.00 843.00 835.00 835.00 6010500
20110426 837.00 838.00 832.50 835.00 5765000
20110427 836.50 839.01 831.50 834.50 3201000
20110428 837.50 843.00 834.50 842.00 3729800
20110503 843.00 849.00 842.00 847.00 2385200
20110504 846.50 849.02 845.00 849.00 3341200
20110505 847.50 847.50 839.00 839.00 3927200
20110506 840.50 840.50 836.50 839.00 3837500
20110509 837.50 841.50 835.00 839.00 3268600
20110510 837.50 842.00 837.50 842.00 2598500
20110511 845.00 845.00 842.50 843.50 1514500
20110512 842.00 842.50 836.00 840.00 2630800
20110513 841.50 845.00 840.50 840.50 1537400
20110516 837.50 842.00 837.50 840.00 5229200
20110517 838.00 842.00 837.00 837.50 1186600
20110518 838.00 843.00 838.00 840.00 1754500
20110519 841.00 846.50 841.00 842.50 1440100
20110520 844.50 846.00 840.00 841.50 3054800
20110523 835.00 842.00 835.00 840.00 2323000
20110524 841.50 845.08 838.50 844.50 2074400
20110525 842.00 845.50 838.50 839.00 2167700
20110526 839.50 840.50 836.50 838.00 2777700
20110527 838.00 839.00 834.00 834.50 2988500
20110531 837.00 838.00 832.00 832.00 2695700
20110601 834.00 835.00 829.00 830.00 5014200
20110602 828.00 832.00 825.50 828.50 2905000
20110603 831.00 834.50 829.50 834.50 5112000
20110606 834.50 838.00 832.00 835.00 2915800
20110607 835.50 838.00 833.50 834.50 3123900
20110608 833.00 837.00 829.50 833.00 1490800
20110609 833.50 835.50 831.00 835.50 1220700
20110610 835.00 836.50 831.00 831.00 1740900
20110613 832.50 838.50 829.95 833.50 1087400
20110614 836.50 837.50 834.00 835.00 1532700
20110615 835.50 837.50 833.50 834.00 1448000
20110616 833.00 836.00 826.00 826.50 6683700
20110617 825.00 830.50 824.00 827.50 5970600
20110620 825.50 830.50 825.50 830.00 2040900
20110621 831.50 831.50 828.50 829.50 3813200
20110622 831.00 834.00 830.00 830.50 2396100
20110623 835.00 841.50 831.25 835.00 7223700
20110624 837.50 838.00 835.00 835.00 3923800
20110627 838.00 845.50 838.00 843.50 2993700
20110628 848.00 849.00 843.00 849.00 3570000
20110629 849.00 850.00 845.50 848.00 3222200
20110630 849.50 850.50 846.00 846.50 3032400
20110701 848.00 849.49 848.00 849.00 3202300
20110704 849.00 850.77 848.50 850.00 1175300
20110705 849.50 849.50 844.23 845.00 3741900
20110706 845.00 845.00 818.00 827.00 17336400
20110707 824.50 824.50 805.39 812.00 17697000
20110708 812.50 817.00 743.50 750.00 48187800
20110711 710.06 757.32 669.00 715.50 50393900
20110712 709.50 713.00 685.00 692.00 16897400
20110713 692.50 705.50 663.50 705.50 51963000
20110714 710.00 716.50 696.00 696.00 15548100
20110715 695.00 712.00 695.00 709.50 9606700
20110718 707.50 715.00 703.50 713.50 7057100
20110719 714.00 735.54 714.00 728.54 11086100
20110720 738.00 746.00 733.00 744.00 10178200
20110721 744.50 746.50 741.00 743.09 7658500
20110722 744.50 746.23 741.00 741.00 6209500
20110725 735.00 742.00 733.50 739.00 3713300
20110726 740.00 740.00 723.00 725.50 5661900
20110727 726.00 728.00 713.00 714.50 3982000
20110728 710.00 720.00 710.00 716.00 5698300
20110729 725.00 731.00 703.00 712.00 11060300
20110801 717.00 718.50 695.00 695.50 5030400
20110802 692.00 704.24 692.00 700.00 5422900
20110803 693.00 697.00 685.50 690.00 7052200
20110804 703.00 703.00 649.50 659.50 7008500
20110805 642.00 676.00 630.00 671.00 11276200
20110808 669.50 680.50 658.00 660.00 10591100
20110809 661.50 671.01 630.00 655.00 12402400
20110810 667.00 679.97 647.50 651.50 8518900
20110811 671.00 671.00 638.00 654.00 8471400
20110812 658.00 674.50 645.00 670.00 7800200
20110815 672.00 685.00 668.00 683.50 3608200
20110816 680.00 688.00 669.50 675.00 5741100
20110817 672.50 672.50 660.00 666.50 3010000
20110818 656.50 665.50 631.50 634.50 4801500
20110819 632.00 635.00 613.83 626.00 5427200
20110822 616.00 637.00 616.00 622.50 488700
20110823 626.50 629.00 614.00 618.50 5577200
20110824 621.00 641.50 616.00 633.50 3718800
20110825 637.00 640.44 621.50 622.00 4410200
20110826 622.50 628.00 617.50 622.50 5506000
20110830 631.50 646.07 631.00 646.00 3136300
20110831 645.00 665.83 645.00 660.50 6607600
20110901 662.50 674.50 656.50 673.00 3648300
20110902 667.00 670.00 652.98 652.98 4493400
20110905 650.50 659.50 637.50 641.00 3420600
20110906 659.50 659.50 641.50 645.50 4884200
20110907 657.00 675.00 654.00 675.00 3504100
20110908 671.50 675.00 660.50 669.00 4923200
20110909 666.00 694.50 665.00 683.50 9594100
20110912 670.50 679.00 663.50 673.50 4823600
20110913 682.00 684.95 667.50 681.50 3092200
20110914 680.50 703.50 677.50 702.00 5378500
20110915 706.50 713.50 696.50 699.50 4010900
20110916 705.50 707.00 684.00 688.00 5267500
20110919 683.00 685.50 676.00 679.00 2647500
20110920 677.00 692.00 677.00 689.00 1687000
20110921 689.00 694.00 679.00 683.00 1424000
20110922 671.00 672.50 663.50 668.50 4308900
20110923 673.00 677.50 654.00 670.50 4310000
20110926 663.00 684.00 663.00 683.50 2829800
20110927 696.50 700.00 688.50 699.00 3841900
20110928 699.00 708.00 683.00 688.00 1963300
20110929 681.00 686.29 673.79 682.50 2701900
20110930 681.50 681.50 649.50 664.00 10188300
20111003 651.50 659.50 643.50 657.00 5272000
20111004 654.50 654.50 628.50 639.00 6184100
20111005 649.50 664.50 647.00 664.50 3649600
20111006 667.00 689.57 661.50 689.50 4340300
20111007 679.00 690.00 672.00 675.00 5063000
20111010 678.50 679.00 669.00 677.00 1886900
20111011 678.50 682.00 667.50 675.00 2935500
20111012 669.50 689.50 669.50 685.00 3325000
20111013 682.50 684.60 674.00 679.50 2536700
20111014 683.50 688.43 674.00 676.00 2363900
20111017 677.50 682.00 661.50 665.00 2936300
20111018 655.00 678.50 653.50 675.50 3994800
20111019 698.00 724.50 691.50 710.00 7870100
20111020 703.50 729.45 700.50 725.00 8845100
20111021 729.50 735.00 726.50 732.50 4320400
20111024 734.50 735.00 729.00 735.00 1849900
20111025 731.00 733.50 714.50 721.50 2841800
20111026 724.00 735.50 720.50 733.00 3685700
20111027 747.50 747.50 726.50 729.00 2780300
20111028 735.00 739.50 727.00 732.00 2011000
20111031 727.50 728.00 704.00 704.00 2698000
20111101 693.50 714.00 688.00 709.50 4965400
20111102 714.50 729.00 708.50 728.50 4005800
20111103 721.00 736.50 721.00 733.00 3617600
20111104 735.00 741.50 732.00 739.00 2886800
20111107 732.50 743.00 729.00 741.50 2069000
20111108 740.00 743.50 733.00 735.00 1617300
20111109 742.00 742.00 723.50 726.50 2880400
20111110 716.50 741.00 716.00 738.50 2735900
20111111 742.00 748.85 734.50 748.50 1888000
20111114 748.50 748.50 738.00 743.00 1721100
20111115 740.00 754.00 740.33 752.50 3982200
20111116 737.00 741.00 716.00 716.00 3684600
20111117 716.50 723.95 713.05 721.00 3367600
20111118 714.00 733.50 710.00 725.00 3581400
20111121 722.00 722.00 706.00 710.00 4114000
20111122 710.00 719.50 712.50 713.00 2895100
20111123 708.50 713.68 705.00 705.00 2268200
20111124 705.50 720.00 710.92 715.50 1943400
20111125 715.00 728.50 712.00 726.00 1553000
20111128 731.00 748.50 728.17 745.50 2825600
20111129 746.00 748.00 734.50 745.00 3097600
20111130 740.50 766.00 738.00 765.00 6574900
20111201 766.00 771.50 759.50 766.00 4424900
20111202 770.00 775.00 760.00 764.50 3796400