20011109 265.00 265.00 250.00 252.00 18203100
20011112 253.00 253.90 238.50 242.00 1329000
20011113 250.95 257.50 245.75 248.00 9142900
20011114 251.75 262.50 250.00 262.25 8248500
20011115 264.00 273.50 260.00 271.00 2293000
20011116 278.00 278.00 267.00 278.00 9576100
20011119 290.00 295.50 276.00 290.00 50537900
20011120 293.50 295.00 276.55 287.00 34245700
20011121 283.00 289.15 275.10 281.50 43928800
20011122 280.75 287.00 268.52 272.00 49156800
20011123 275.00 278.15 256.30 262.75 35669400
20011126 265.00 268.22 254.00 261.00 44862600
20011127 263.00 270.00 251.77 253.75 45114700
20011128 252.00 262.00 247.25 261.00 50573800
20011129 260.00 271.75 254.23 262.25 58536300
20011130 265.25 277.50 262.93 277.00 47110500
20011203 271.00 277.69 266.77 276.00 26386200
20011204 279.00 280.00 262.37 268.00 38632300
20011205 270.00 274.00 258.00 270.75 68036200
20011206 275.00 279.50 266.50 273.00 52088100
20011207 275.00 278.54 270.00 273.50 33832900
20011210 274.50 274.58 262.00 262.00 20644500
20011211 261.00 269.00 255.00 261.25 30256000
20011212 260.00 264.00 252.00 256.50 54293200
20011213 254.00 260.00 247.12 250.50 35409300
20011214 247.00 259.00 245.00 258.50 33993300
20011217 254.00 265.00 243.00 260.25 60186300
20011218 259.50 268.06 243.12 261.00 57841800
20011219 260.00 261.00 230.00 254.75 98589800
20011220 252.50 258.50 230.12 249.50 103052600
20011221 249.00 252.25 242.50 246.50 38657600
20011224 246.75 251.00 242.00 248.50 2515200
20011225 248.50 248.50 248.50 248.50 0
20011226 248.50 248.50 248.50 248.50 0
20011227 250.50 252.00 242.93 250.75 7403100
20011228 251.50 254.00 245.81 251.25 8937800
20011231 254.50 255.00 249.00 253.00 2399700
20020101 253.00 253.00 253.00 253.00 0
20020102 254.75 257.00 245.50 249.50 27076100
20020103 252.00 263.25 247.00 260.50 34699200
20020104 265.00 266.50 260.59 263.50 35468800
20020107 265.00 267.50 253.00 256.00 35451700
20020108 259.00 259.00 250.59 253.50 33623900
20020109 251.25 257.40 242.00 245.00 44394300
20020110 246.50 254.00 245.00 251.50 76551200
20020111 252.00 255.50 250.00 254.00 52286700
20020114 254.00 256.25 246.00 246.50 32047400
20020115 244.00 252.00 242.00 246.25 27768600
20020116 245.75 248.00 236.65 241.25 33882200
20020117 238.00 246.50 238.00 242.75 27243400
20020118 241.00 247.00 236.00 240.50 32901400
20020121 240.50 241.81 233.50 237.50 15499900
20020122 238.75 242.00 232.00 232.00 29053100
20020123 231.00 238.94 226.25 236.00 60913800
20020124 236.00 242.05 229.08 233.00 32499500
20020125 230.00 240.31 226.00 227.00 24994600
20020128 225.00 232.00 221.50 223.00 35558000
20020129 222.00 227.92 212.00 215.75 50268900
20020130 212.00 231.50 208.00 223.25 89522200
20020131 228.00 235.00 223.00 224.50 106020896
20020201 224.25 236.00 224.25 236.00 53188000
20020204 235.00 238.34 232.00 232.00 41525600
20020205 228.50 235.94 226.50 231.00 48069500
20020206 226.00 232.50 220.25 227.00 28183100
20020207 232.00 246.50 224.58 238.50 99851104
20020208 238.25 253.90 238.25 249.75 80194896
20020211 249.75 278.70 248.76 257.50 56451400
20020212 257.50 261.00 250.00 254.50 57912100
20020213 255.00 255.00 246.00 249.00 56175700
20020214 247.25 262.50 243.25 261.00 49362200
20020215 260.00 264.33 255.25 258.50 31947500
20020218 254.00 260.07 253.18 255.00 30886900
20020219 255.00 256.07 242.00 242.75 38905300
20020220 244.75 245.59 238.00 242.25 34135600
20020221 243.50 249.65 239.64 249.00 25058000
20020222 249.00 258.00 243.38 255.00 32200800
20020225 257.00 267.00 253.00 264.00 29712000
20020226 265.00 271.00 256.26 262.50 46105900
20020227 264.00 271.00 262.00 263.00 42218300
20020228 265.00 265.00 251.00 255.75 30375000
20020301 250.25 269.00 250.25 269.00 24381600
20020304 270.00 276.00 267.09 273.50 33176400
20020305 275.00 275.00 266.00 270.00 28027200
20020306 273.00 277.08 267.84 272.00 24163100
20020307 275.00 278.00 260.75 263.50 48769800
20020308 261.75 270.25 259.75 260.00 37202000
20020311 258.00 262.75 256.87 261.00 16741700
20020312 258.25 261.00 251.00 255.00 28309600
20020313 256.75 265.00 255.00 259.00 24949700
20020314 262.00 267.50 257.25 262.50 14117100
20020315 261.00 277.30 261.00 277.00 44410600
20020318 277.00 277.50 227.00 270.50 36300700
20020319 272.00 275.75 268.00 274.00 35417900
20020320 273.25 274.56 262.25 264.25 43859200
20020321 262.50 272.75 262.50 271.00 54771800
20020322 268.50 277.50 268.50 277.25 35034500
20020325 272.25 287.75 272.25 280.50 37015300
20020326 277.00 288.58 276.00 285.00 38247100
20020327 279.25 285.90 279.25 284.00 17036000
20020328 284.00 284.00 284.00 284.00 0
20020329 284.00 284.00 284.00 284.00 0
20020401 284.00 284.00 284.00 284.00 0
20020402 281.00 281.00 271.95 273.50 26522500
20020403 273.50 281.07 271.70 274.00 24510800
20020404 272.75 284.75 272.75 284.00 44631300
20020405 284.00 286.75 271.25 273.50 55274400
20020408 277.50 280.00 260.18 268.00 41641900
20020409 270.00 273.25 262.25 265.00 28839400
20020410 269.00 273.82 262.65 273.00 33248300
20020411 275.50 276.50 254.00 256.75 51250900
20020412 257.00 263.50 256.00 257.50 30393700
20020415 255.00 261.00 252.40 256.75 27808500
20020416 263.00 267.44 260.25 263.75 36040400
20020417 268.75 276.76 266.50 271.50 42523800
20020418 272.00 275.00 266.25 271.25 26166500
20020419 268.50 274.25 235.00 270.75 24505200
20020422 264.25 272.42 264.00 272.00 18834100
20020423 274.50 274.75 261.62 263.25 25822500
20020424 266.75 268.90 251.25 255.50 35064000
20020425 256.75 263.00 245.25 263.00 44146400
20020426 264.25 264.25 256.75 258.00 22649900
20020429 258.00 259.27 251.00 253.00 19055300
20020430 252.75 260.00 250.06 258.00 30609900
20020501 260.00 260.00 247.00 247.25 25284600
20020502 248.75 253.75 240.50 246.00 53742800
20020503 242.00 255.00 235.00 245.50 60570200
20020506 245.50 245.50 245.50 245.50 0
20020507 245.00 253.05 239.20 245.50 22499300
20020508 245.00 257.50 244.45 255.50 20444000
20020509 256.75 263.00 252.98 257.50 23077700
20020510 256.75 260.00 252.00 258.00 16507000
20020513 260.00 260.00 248.50 254.00 13360600
20020514 251.75 258.00 248.00 254.00 15648700
20020515 258.00 260.50 252.25 256.00 17994400
20020516 260.00 280.00 256.00 279.00 39090400
20020517 276.00 281.53 270.00 271.00 19615000
20020520 275.00 275.00 266.00 272.00 5053100
20020521 271.50 282.25 270.00 277.50 15642100
20020522 277.50 283.00 271.25 280.00 17669300
20020523 282.00 287.57 279.00 285.00 30148600
20020524 287.00 291.50 284.00 286.25 28717000
20020527 289.00 289.00 278.25 283.00 19661300
20020528 282.00 287.00 280.00 284.50 21730400
20020529 285.00 285.00 271.25 276.00 24866400
20020530 276.00 285.00 270.50 273.50 13961100
20020531 270.75 282.00 270.75 280.25 10047700
20020603 280.25 280.25 280.25 280.25 0
20020604 280.25 280.25 280.25 280.25 0
20020605 276.00 280.19 266.50 269.00 12045300
20020606 270.00 278.25 265.50 267.00 12203700
20020607 267.25 274.55 256.75 263.75 14789400
20020610 264.25 270.15 257.82 268.25 15200300
20020611 269.25 280.00 266.90 279.00 17285200
20020612 277.00 278.94 270.25 275.00 17503000
20020613 275.00 275.77 268.75 271.50 22991100
20020614 268.25 279.50 256.25 262.00 26049000
20020617 261.50 266.00 260.25 263.00 14085800
20020618 265.00 363.75 256.75 257.50 15887600
20020619 255.25 262.32 166.39 258.25 20409500
20020620 254.75 260.05 246.25 250.00 31045500
20020621 248.50 253.00 245.00 247.75 22353800
20020624 247.75 255.00 241.25 244.50 14182800
20020625 245.75 259.49 243.50 246.00 14320100
20020626 239.00 247.37 232.00 241.00 17946500
20020627 245.00 250.00 235.00 242.00 24568100
20020628 247.50 253.00 243.12 252.00 17313500
20020701 248.00 254.50 246.24 254.50 15224300
20020702 250.00 254.00 244.39 246.00 20725800
20020703 244.00 253.20 236.00 236.00 18213600
20020704 240.00 245.75 236.05 243.75 10290400
20020705 244.00 252.00 242.23 250.00 25915100
20020708 250.75 255.00 248.50 255.00 20243700
20020709 254.25 256.75 241.00 250.00 19582700
20020710 251.00 255.00 240.00 249.50 17494200
20020711 246.00 246.50 239.75 240.50 19611800
20020712 245.00 252.50 236.67 241.50 18330200
20020715 246.75 277.75 221.00 222.00 25369300
20020716 214.00 233.00 207.75 233.00 36523400
20020717 230.00 242.00 225.00 238.25 30928300
20020718 238.75 251.50 235.00 251.25 20629100
20020719 248.25 248.95 232.50 232.50 17369900
20020722 232.25 238.00 221.00 222.50 20148500
20020723 227.00 218.75 206.00 214.00 36503600
20020724 210.00 218.23 195.00 211.00 33526700
20020725 218.00 223.00 188.00 199.00 51231300
20020726 196.00 200.00 183.00 186.75 26562200
20020729 189.00 203.00 185.50 202.00 28850800
20020730 208.00 208.00 193.93 198.75 15853000
20020731 200.00 205.25 193.25 201.50 18371600
20020801 198.50 207.75 185.00 186.25 19305200
20020802 189.00 195.00 185.61 191.00 17811000
20020805 193.50 193.50 183.25 188.25 14411700
20020806 185.75 200.57 182.50 197.75 16977500
20020807 200.00 203.00 189.00 193.00 17085500
20020808 193.00 200.75 190.50 197.00 14443900
20020809 201.00 201.25 195.00 200.75 10877700
20020812 191.00 201.25 189.00 191.00 14095500
20020813 189.25 196.00 186.00 195.50 13840500
20020814 188.00 197.50 188.00 195.75 19108300
20020815 200.75 207.50 199.00 207.50 20369300
20020816 206.75 221.75 202.00 220.50 26237500
20020819 217.00 224.75 216.50 224.00 14406700
20020820 222.00 224.25 209.75 216.75 15251500
20020821 213.00 221.75 211.25 213.00 13559100
20020822 213.00 215.50 209.50 214.00 12201800
20020823 214.75 216.50 208.50 214.00 12254100
20020826 214.00 214.00 214.00 214.00 0
20020827 215.00 221.50 210.50 220.00 10965100
20020828 217.00 217.25 205.00 205.00 13330700
20020829 203.00 207.00 198.25 203.00 14623000
20020830 200.00 204.00 196.50 200.00 12958800
20020902 198.50 201.25 194.75 199.25 7981000
20020903 196.00 196.75 184.00 188.75 19110000
20020904 191.00 195.75 186.00 191.00 13971900
20020905 193.00 195.75 181.75 188.00 14227800
20020906 196.50 198.00 185.25 195.25 12998400
20020909 193.75 193.75 188.25 189.50 9756700
20020910 190.75 200.00 190.75 199.75 12676700
20020911 199.75 213.00 198.25 206.00 22417700
20020912 203.25 205.50 198.25 199.00 14619600
20020913 197.00 200.00 192.50 195.00 17011600
20020916 198.00 203.00 192.50 197.50 10365200
20020917 203.00 205.00 190.75 193.00 20639500
20020918 190.25 191.75 185.00 189.75 16024100
20020919 190.25 191.00 180.25 184.00 31819200
20020920 182.00 210.00 178.50 181.75 60150800
20020923 182.00 185.75 170.50 172.25 23409800
20020924 172.25 172.25 158.25 162.50 31567200
20020925 160.00 165.50 153.50 154.00 36352200
20020926 159.50 170.00 159.00 167.25 45795300
20020927 167.00 176.50 167.00 175.00 21960900
20020930 171.00 171.00 159.50 164.50 25865100
20021001 164.50 170.50 157.50 168.75 24232300
20021002 173.50 175.50 167.00 173.25 19821400
20021003 172.50 175.50 170.00 171.00 13991500
20021004 170.75 173.50 161.50 162.75 20247300
20021007 162.75 162.75 152.00 154.00 24039400
20021008 157.00 163.00 151.25 155.00 20346100
20021009 157.00 166.00 156.00 164.50 28668700
20021010 164.00 173.00 161.00 171.50 22927700
20021011 171.50 176.00 169.00 175.00 22686300
20021014 174.00 174.50 168.50 170.75 11406700
20021015 172.00 180.00 170.50 180.00 25162600
20021016 180.75 183.75 172.75 176.50 29526100
20021017 177.00 183.00 177.00 182.50 27262800
20021018 184.00 184.50 176.50 181.50 14993300
20021021 181.50 189.50 177.50 187.00 16217900
20021022 186.00 191.00 181.75 184.50 14482700
20021023 186.75 187.75 178.50 178.50 12099800
20021024 182.00 184.00 177.75 183.00 14471500
20021025 178.75 186.75 177.75 184.50 10518300
20021028 187.50 194.25 185.00 194.25 16402800
20021029 190.00 190.00 181.75 182.00 28285900
20021030 182.50 184.50 173.50 182.00 22097000
20021031 180.00 187.00 178.25 181.50 19488000
20021101 177.00 182.75 175.25 181.00 15665900
20021104 180.50 194.50 180.50 194.50 19656800
20021105 190.00 195.75 188.50 195.00 19119300
20021106 193.50 199.00 185.50 188.25 29722600
20021107 197.00 203.25 191.25 199.00 56664200
20021108 199.00 205.75 196.75 200.25 26461500
20021111 200.25 200.75 193.50 195.00 16501100
20021112 196.00 204.50 194.00 201.75 16836100
20021113 200.50 206.00 195.00 203.25 16679100
20021114 203.00 216.00 199.75 210.00 29003100
20021115 212.50 220.00 204.25 208.25 22809400
20021118 205.00 219.00 205.00 213.00 15549200
20021119 212.25 215.00 205.00 214.00 20573600
20021120 213.75 219.00 211.50 219.00 17690000
20021121 219.50 223.75 214.75 218.50 30737000
20021122 220.00 222.00 210.50 212.75 23271300
20021125 211.75 219.25 206.75 207.75 14577900
20021126 207.75 210.00 203.00 203.75 14190600
20021127 203.00 208.75 202.50 208.75 17956700
20021128 207.75 215.75 207.75 214.00 20402600
20021129 214.00 215.50 204.75 210.00 12250400
20021202 210.00 214.75 209.25 212.50 15453300
20021203 211.00 213.00 204.00 206.50 17028400
20021204 203.00 203.75 196.25 196.25 27396800
20021205 200.25 204.75 195.00 198.00 17367200
20021206 197.25 203.00 192.75 195.00 13192000
20021209 192.00 196.00 191.50 192.00 15977000
20021210 190.50 193.50 183.50 186.50 17520000
20021211 186.50 192.75 186.25 191.25 17833900
20021212 192.47 193.50 186.00 189.50 12720200
20021213 193.25 193.25 184.25 186.50 9327200
20021216 183.75 193.25 182.00 193.25 11888000
20021217 191.00 198.50 191.00 195.50 13911000
20021218 198.50 198.50 186.50 189.25 14222000
20021219 189.25 199.00 187.50 193.75 17111400
20021220 192.25 199.75 191.00 197.75 16755500
20021223 196.75 199.00 194.00 197.25 6782400
20021224 195.00 198.50 192.00 193.50 1349400
20021225 193.50 193.50 193.50 193.50 0
20021226 193.50 193.50 193.50 193.50 0
20021227 193.50 193.50 187.75 188.25 3631600
20021230 188.50 192.25 185.25 190.50 3611200
20021231 192.25 196.25 187.00 195.00 2314100
20030101 195.00 195.00 195.00 195.00 0
20030102 192.25 206.00 191.50 202.00 11748200
20030103 201.00 208.25 201.00 207.00 14215600
20030106 206.75 209.50 201.75 205.00 13761600
20030107 211.50 212.75 206.50 207.00 27102300
20030108 205.50 210.75 203.50 208.25 13972100
20030109 208.00 210.50 205.50 209.00 16278900
20030110 208.50 211.25 203.75 204.75 23608300
20030113 208.54 207.00 201.25 203.00 28108800
20030114 203.75 205.75 202.00 202.75 21120200
20030115 201.75 205.00 198.50 199.50 25079400
20030116 198.25 200.00 195.00 200.00 20665400
20030117 198.75 200.75 192.75 192.75 16248000
20030120 191.50 197.25 190.25 191.00 12485900
20030121 193.75 197.25 193.00 194.00 17497800
20030122 193.50 196.00 187.75 189.00 19835800
20030123 181.00 198.25 180.50 180.50 27854200
20030124 183.00 187.50 180.25 184.25 26992200
20030127 184.50 184.50 172.50 178.00 24980200
20030128 185.00 185.00 166.25 172.00 35010100
20030129 169.25 172.25 161.75 167.25 31918900
20030130 167.25 176.50 165.00 170.50 31685600
20030131 167.00 173.50 164.00 173.50 34365300
20030203 175.00 180.00 174.00 176.25 21686600
20030204 174.00 181.50 169.50 171.25 36282000
20030205 171.00 178.75 171.00 178.75 12848300
20030206 177.25 181.25 170.00 174.00 25127800
20030207 174.00 181.00 170.50 176.25 15977600
20030210 176.25 180.75 173.25 177.00 22949600
20030211 181.50 185.00 178.75 184.25 11290800
20030212 182.75 187.25 180.75 183.00 17738100
20030213 181.00 182.75 169.00 171.50 62888000
20030214 172.00 175.00 164.50 171.00 31839200
20030217 174.00 174.00 165.50 167.50 20867600
20030218 166.00 168.75 165.50 168.00 23073400
20030219 167.00 171.25 160.25 160.50 24427400
20030220 162.00 166.00 158.00 164.00 23509300
20030221 164.00 166.50 161.25 166.50 19932100
20030224 166.50 169.50 166.50 167.00 20905000
20030225 165.00 166.25 154.25 155.00 25815700
20030226 158.00 160.00 152.00 153.75 17386500
20030227 155.50 157.75 149.25 152.50 20129600
20030228 153.00 163.75 151.50 163.50 28838700
20030303 163.50 164.25 160.00 163.50 16278600
20030304 163.50 163.50 155.75 156.75 16700100
20030305 154.00 162.00 154.00 155.00 21466000
20030306 154.25 157.50 152.50 156.75 12895300
20030307 155.25 155.75 151.25 153.00 29133000
20030310 156.00 156.00 143.75 144.50 20442700
20030311 144.00 150.75 142.00 146.50 30007300
20030312 147.00 149.50 140.50 141.00 29534000
20030313 142.75 157.75 142.75 155.75 24612900
20030314 159.00 165.50 155.25 160.00 31656200
20030317 156.75 166.75 154.75 163.00 33545600
20030318 163.25 177.25 163.25 170.25 47650400
20030319 168.25 177.00 167.00 177.00 36005700
20030320 172.50 177.75 170.50 173.25 23021100
20030321 173.00 181.00 172.00 176.75 22432000
20030324 175.00 175.00 166.75 173.00 18800600
20030325 172.00 172.00 163.75 169.00 18051600
20030326 171.75 172.75 167.00 170.75 13993400
20030327 171.25 171.25 164.75 166.75 9345300
20030328 166.75 168.00 164.50 166.00 12072000
20030331 163.50 164.00 152.25 157.00 18341700
20030401 157.00 163.50 157.00 162.00 16395200
20030402 160.25 173.00 160.25 168.50 18446600
20030403 166.00 173.50 165.75 173.00 18539000
20030404 171.50 174.50 169.00 171.25 11854400
20030407 176.00 179.75 174.00 179.50 18665800
20030408 178.00 181.75 176.00 178.25 25435200
20030409 177.00 182.25 174.75 177.75 15962400
20030410 176.75 178.00 170.50 171.75 14820300
20030411 171.50 177.75 171.50 173.50 10932900
20030414 173.50 176.00 172.25 175.50 12141200
20030415 176.25 185.25 176.25 182.25 18433300
20030416 184.00 187.00 180.00 180.75 20677700
20030417 181.00 186.00 177.00 182.50 11186700
20030418 182.50 182.50 182.50 182.50 0
20030421 182.50 182.50 182.50 182.50 0
20030422 185.25 185.25 177.75 181.25 14755400
20030423 183.25 188.50 181.50 185.75 17591100
20030424 186.25 191.00 184.00 186.00 16026500
20030425 184.50 187.00 183.00 184.00 16637800
20030428 183.00 185.25 179.50 185.00 18463900
20030429 186.75 186.75 180.75 182.50 14479400
20030430 182.75 185.00 177.75 179.25 17374100
20030501 178.00 179.00 174.00 175.00 7385300
20030502 175.00 183.75 174.00 182.50 15767900
20030505 182.50 182.50 182.50 182.50 0
20030506 184.25 188.00 181.00 188.00 15894800
20030507 186.25 189.00 183.00 183.25 16867800
20030508 183.00 184.75 174.50 176.25 21743000
20030509 176.00 186.25 175.75 186.25 23775000
20030512 186.00 186.25 181.25 184.75 14964500
20030513 184.25 186.75 182.25 184.50 11498600
20030514 184.00 188.00 183.25 186.00 14667000
20030515 186.00 189.50 184.25 189.50 17432000
20030516 195.00 196.25 189.50 190.50 22861400
20030519 188.75 190.25 178.25 181.00 17335700
20030520 181.25 187.00 180.75 186.50 16546400
20030521 185.00 186.50 180.00 185.00 15105300
20030522 191.00 196.00 187.00 188.50 73397296
20030523 190.25 190.25 187.00 188.00 25372200
20030526 188.00 188.00 188.00 188.00 0
20030527 185.25 189.00 183.75 187.50 19417600
20030528 188.50 193.00 188.50 192.50 37233500
20030529 192.25 193.25 189.75 192.00 13740800
20030530 191.50 196.25 190.00 192.50 26970100
20030602 195.25 198.00 194.50 197.75 13655300
20030603 194.50 196.25 191.50 196.00 17914200
20030604 194.75 196.00 190.75 192.25 28698800
20030605 192.75 194.00 185.75 186.50 21398500
20030606 187.00 191.75 186.00 189.25 29308500
20030609 187.00 194.50 186.75 194.00 18964700
20030610 193.75 196.50 191.25 192.50 18912900
20030611 193.25 195.25 191.75 194.50 24477500
20030612 194.50 201.00 193.00 197.75 27070000
20030613 196.00 196.00 191.50 192.50 21723000
20030616 191.25 200.25 190.00 200.00 27860300
20030617 202.50 207.50 202.50 206.00 34612400
20030618 205.25 207.00 203.00 204.50 21414100
20030619 204.25 206.75 196.75 196.75 28831700
20030620 195.75 202.75 195.00 202.00 15962700
20030623 200.00 201.00 198.00 199.50 12990500
20030624 199.25 201.25 195.00 196.75 18681200
20030625 198.75 202.50 197.25 200.75 18743700
20030626 199.00 205.75 199.00 201.00 24750000
20030627 203.50 204.50 201.00 202.75 15550400
20030630 203.75 205.25 200.25 203.75 18783900
20030701 197.25 204.25 195.25 197.75 22137900
20030702 195.50 201.25 195.00 197.50 29777500
20030703 193.25 197.50 193.25 195.00 21769300
20030704 194.25 197.75 194.25 197.75 6228600
20030707 197.00 199.75 194.50 196.50 26749500
20030708 196.00 196.00 190.25 192.00 41282400
20030709 192.75 195.25 192.00 194.50 20555000
20030710 194.75 197.75 194.25 196.50 19221800
20030711 195.00 197.50 194.25 196.50 10999200
20030714 197.75 204.00 196.50 202.75 23181700
20030715 203.00 207.00 201.50 204.00 22747500
20030716 205.75 208.00 202.75 203.00 28708700
20030717 203.00 204.25 201.25 201.75 17157600
20030718 201.25 205.00 201.25 202.50 9737200
20030721 204.00 204.25 198.50 200.00 16148000
20030722 202.00 203.75 198.25 203.75 17948700
20030723 203.00 206.00 200.50 202.50 14755700
20030724 203.25 206.50 203.00 205.00 22056400
20030725 202.50 206.50 202.00 206.50 13767900
20030728 206.75 208.75 206.00 206.75 15666900
20030729 206.00 210.25 203.75 205.75 20576800
20030730 204.25 207.50 200.50 204.50 23027500
20030731 205.00 205.50 193.25 195.75 67965696
20030801 195.00 195.50 192.50 194.25 30465000
20030804 194.00 198.00 194.00 194.50 22948000
20030805 195.00 201.00 195.00 200.00 29624800
20030806 197.00 197.00 190.50 192.75 24858100
20030807 193.00 194.25 190.00 193.00 11973300
20030808 193.50 197.50 193.50 197.00 14002300
20030811 195.25 197.50 194.50 195.75 9246300
20030812 194.75 195.50 191.25 191.75 24079000
20030813 193.00 193.75 189.75 190.25 17031000
20030814 191.00 195.25 190.75 194.00 17117300
20030815 194.25 195.75 191.75 193.50 17790400
20030818 192.00 193.00 188.25 190.00 28941400
20030819 191.00 192.50 187.50 188.75 23643200
20030820 189.25 189.25 185.50 188.00 16671500
20030821 187.50 190.00 184.25 185.00 21447900
20030822 185.50 188.75 184.75 186.75 17354400
20030825 186.75 186.75 186.75 186.75 0
20030826 186.25 189.00 185.50 187.00 19139400
20030827 187.75 189.00 184.50 185.75 24191100
20030828 185.25 188.75 185.00 186.75 28657600
20030829 187.00 188.00 183.25 184.00 26454500
20030901 185.75 187.00 181.00 182.00 14981400
20030902 182.25 184.00 180.75 183.25 18268300
20030903 184.25 186.00 181.00 182.50 23964300
20030904 182.50 184.00 180.75 182.00 29104100
20030905 182.00 185.50 178.25 184.50 32716400
20030908 185.25 186.25 183.00 184.00 18993400
20030909 184.25 190.07 183.75 189.50 40965400
20030910 188.75 188.64 187.13 188.00 25346100
20030911 188.75 188.75 185.00 185.50 16745800
20030912 187.00 188.00 183.25 184.75 24136000
20030915 184.50 186.75 184.00 185.25 14458000
20030916 188.00 191.00 187.00 188.25 30656900
20030917 189.50 191.25 186.25 186.75 20671000
20030918 186.25 187.50 183.75 185.00 37607700
20030919 186.00 186.00 180.75 182.00 31971000
20030922 180.00 182.25 180.00 182.00 18929400
20030923 182.00 186.00 183.00 183.00 24164500
20030924 184.00 187.25 182.00 187.00 39012200
20030925 185.25 187.50 182.25 183.50 22112400
20030926 181.25 186.00 180.25 183.25 35407000
20030929 183.25 186.50 183.25 185.00 15395200
20030930 184.50 185.75 180.00 180.00 17017500
20031001 180.50 184.00 179.75 184.00 24503600
20031002 185.00 185.50 182.50 184.50 21266000
20031003 183.25 186.25 182.00 185.00 23696500
20031006 184.75 187.25 184.00 185.25 11722800
20031007 186.50 188.50 184.25 188.25 19576700
20031008 187.75 189.50 185.00 185.00 21138700
20031009 187.00 187.00 184.50 185.25 18566500
20031010 185.25 187.75 182.50 183.00 23395400
20031013 183.00 186.00 183.00 183.75 16728100
20031014 184.50 185.25 182.75 184.50 20975600
20031015 185.00 187.00 184.25 186.25 20945200
20031016 184.75 190.50 184.75 190.50 27067700
20031017 191.00 192.00 185.00 185.25 18621600
20031020 186.00 187.50 184.75 185.25 10394200
20031021 186.00 186.50 182.75 183.50 20571800
20031022 184.50 187.75 182.75 184.75 45926900
20031023 182.00 185.75 181.50 183.75 20007800
20031024 184.75 185.00 182.75 182.75 14397400
20031027 184.25 186.50 184.00 185.00 10080200
20031028 185.00 185.00 182.75 183.00 22978000
20031029 183.50 184.50 182.50 184.00 16994400
20031030 184.00 187.00 183.50 186.00 17157700
20031031 186.50 186.50 184.50 185.50 13540100
20031103 185.50 187.00 184.00 186.00 11286800
20031104 185.50 186.50 182.00 183.00 18862400
20031105 182.75 183.75 181.75 183.75 20514200
20031106 183.25 184.75 182.00 183.75 12585300
20031107 184.50 189.25 183.75 186.75 34789500
20031110 186.00 188.00 185.00 187.25 15426000
20031111 185.50 187.50 185.50 186.75 14718800
20031112 186.00 189.00 185.25 188.75 17710400
20031113 187.00 187.75 175.50 180.00 105470800
20031114 178.50 181.50 176.50 178.25 51444300
20031117 176.00 179.25 176.00 177.50 27499000
20031118 178.50 180.25 177.00 177.50 34259500
20031119 176.50 179.50 176.00 176.00 25078800
20031120 177.50 177.50 171.25 173.50 47428100
20031121 172.50 175.00 172.50 174.25 25693700
20031124 175.00 177.50 174.50 177.25 20987000
20031125 174.50 178.50 174.50 174.50 26347900
20031126 174.00 176.25 170.25 171.25 45279600
20031127 170.50 174.50 170.50 171.25 23768000
20031128 172.00 174.50 171.50 173.75 23169200
20031201 175.00 177.00 174.25 176.25 23036000
20031202 174.50 176.75 173.75 176.00 21890700
20031203 174.50 177.75 174.50 176.00 17017600
20031204 176.00 176.50 174.00 174.50 15210200
20031205 174.00 175.75 170.75 173.50 29287800
20031208 174.00 174.50 171.00 171.75 19588300
20031209 172.00 175.00 171.50 174.75 33439600
20031210 174.00 174.00 170.25 171.75 34633500
20031211 171.75 175.00 171.75 174.50 38182000
20031212 175.00 178.25 174.00 176.00 35950200
20031215 179.00 179.00 175.75 177.00 28599300
20031216 176.50 177.75 175.50 176.00 18501400
20031217 175.00 176.75 174.00 175.00 25939700
20031218 176.75 178.50 174.50 177.50 27155900
20031219 178.50 185.25 177.00 183.00 42365700
20031222 182.75 186.75 181.25 186.25 19779500
20031223 186.25 188.00 185.50 188.00 16772100
20031224 186.75 188.00 185.00 186.50 6476000
20031225 186.50 186.50 186.50 186.50 0
20031226 186.50 186.50 186.50 186.50 0
20031229 187.75 188.25 186.50 187.25 14263400
20031230 186.75 187.50 184.50 186.50 10164300
20031231 186.75 188.50 186.75 188.25 5098600
20040101 188.25 188.25 188.25 188.25 0
20040102 189.25 189.75 186.00 189.75 12136800
20040105 189.50 191.00 186.50 189.75 34437000
20040106 189.75 189.75 184.25 185.75 28483000
20040107 185.75 185.75 181.75 184.75 35919000
20040108 185.50 187.75 183.25 184.00 28343100
20040109 185.00 186.25 183.00 184.75 24143900
20040112 181.50 185.00 180.25 181.50 23641800
20040113 182.50 183.50 180.00 180.75 19977500
20040114 181.75 185.00 180.00 181.00 19264800
20040115 181.50 186.50 178.50 183.25 34939800
20040116 184.25 188.75 183.75 185.75 30658400
20040119 186.00 188.50 185.00 186.00 14973000
20040120 186.50 186.50 183.75 185.00 15985200
20040121 184.00 186.00 182.25 184.75 15384500
20040122 185.75 185.75 181.00 181.25 37245200
20040123 180.50 182.50 180.00 182.25 25133000
20040126 183.50 183.50 180.00 180.50 24319900
20040127 178.50 183.75 176.25 176.50 59214800
20040128 176.25 183.00 175.75 182.00 38444700
20040129 180.50 181.50 177.50 179.25 21633100
20040130 180.25 180.25 174.50 175.75 40275300
20040202 175.00 181.25 175.00 180.00 48915000
20040203 181.00 181.00 176.50 177.50 23950300
20040204 177.50 178.00 175.50 176.00 19706500
20040205 176.00 176.75 175.25 175.75 15128100
20040206 176.50 176.75 174.50 175.75 18780600
20040209 176.00 177.75 174.00 176.50 26500700
20040210 177.25 177.50 175.50 177.00 22170700
20040211 177.50 177.50 173.50 176.50 42678800
20040212 179.13 180.75 174.25 174.75 45846200
20040213 175.25 177.50 173.75 175.50 34646200
20040216 175.00 176.25 172.25 173.25 22759200
20040217 173.00 178.00 173.00 177.50 32215600
20040218 178.50 179.00 175.00 175.00 22175800
20040219 175.50 180.25 173.75 180.25 33862300
20040220 179.50 183.50 178.00 182.00 42545500
20040223 184.00 185.00 179.00 179.50 24210900
20040224 180.50 180.50 176.00 178.50 48739500
20040225 179.00 181.50 177.00 181.00 26367000
20040226 181.75 183.00 179.50 180.25 15826200
20040227 181.75 181.75 176.75 176.75 33301600
20040301 178.00 178.25 176.00 177.75 17417800
20040302 178.75 180.00 175.50 179.25 20487100
20040303 179.25 180.25 177.00 179.50 27022500
20040304 180.00 181.50 178.50 181.25 24319200
20040305 181.00 182.50 178.50 180.00 29993100
20040308 181.00 181.00 177.75 179.25 27793800
20040309 178.50 179.00 177.50 177.50 19543900
20040310 177.25 182.50 177.25 180.00 47051000
20040311 179.00 185.25 179.00 181.50 69004600
20040312 179.50 184.75 179.50 181.00 32249700
20040315 181.75 186.25 180.75 184.25 56686700
20040316 183.50 184.75 182.75 183.25 26525600
20040317 183.25 185.25 181.25 185.00 34015200
20040318 186.50 187.25 183.25 183.25 38617400
20040319 184.50 185.25 182.75 183.00 30557800
20040322 182.50 182.50 179.25 180.75 29318200
20040323 181.00 183.25 179.00 179.25 25811700
20040324 179.50 180.75 178.25 179.50 22388400
20040325 180.50 182.00 179.00 181.00 34102900
20040326 181.75 181.75 178.00 178.75 22996400
20040329 180.00 181.00 177.75 179.75 24844400
20040330 179.50 179.75 176.25 178.50 24091400
20040331 178.75 179.50 176.50 177.00 18324100
20040401 178.50 178.75 176.25 177.75 17623800
20040402 178.50 179.75 177.50 179.50 23305900
20040405 180.50 180.50 178.25 178.75 16774500
20040406 180.00 180.00 177.75 178.00 13581900
20040407 178.50 179.50 177.25 178.75 14436000
20040408 179.75 179.75 176.75 177.75 16468800
20040409 177.75 177.75 177.75 177.75 0
20040412 177.75 177.75 177.75 177.75 0
20040413 178.00 179.25 176.00 177.00 17789100
20040414 177.00 177.25 175.25 177.25 20088300
20040415 174.00 179.00 173.00 177.50 32098400
20040416 178.00 181.50 178.00 181.50 45935600
20040419 181.50 181.50 178.75 179.75 20933700
20040420 181.50 180.50 178.50 180.25 24323500
20040421 179.25 181.00 178.75 179.75 14431200
20040422 179.50 182.75 179.50 181.75 24802000
20040423 183.00 183.00 179.00 180.25 17574900
20040426 180.75 181.00 178.00 180.50 19715200
20040427 180.75 182.75 180.25 181.25 25422700
20040428 182.00 183.00 180.00 180.50 21631600
20040429 179.50 181.00 178.25 179.00 16041300
20040430 178.75 180.00 177.50 178.50 17180000
20040503 178.50 178.50 178.50 178.50 0
20040504 179.00 181.00 176.25 177.50 23746300
20040505 178.50 181.00 177.50 179.50 19983000
20040506 179.00 180.25 176.25 177.25 23155500
20040507 177.25 178.50 175.50 176.00 18838300
20040510 175.00 175.25 172.50 173.25 20589800
20040511 175.00 175.75 173.75 174.75 15724300
20040512 175.50 175.75 171.50 172.75 19025200
20040513 170.25 174.50 169.25 173.25 26569400
20040514 173.75 173.75 169.25 172.00 21771400
20040517 169.50 170.50 166.25 169.25 30973000
20040518 171.00 172.00 169.50 170.75 27188100
20040519 171.25 173.75 171.25 173.50 29412200
20040520 174.00 181.25 174.00 178.75 84201800
20040521 180.50 182.25 180.00 181.00 52674600
20040524 180.75 182.00 180.00 180.50 20319300
20040525 181.25 183.25 179.50 181.00 34589700
20040526 183.00 183.25 180.50 182.50 21131400
20040527 183.00 187.00 183.00 185.75 42327800
20040528 185.50 186.00 182.25 183.00 37138600
20040531 183.00 183.00 183.00 183.00 0
20040601 184.75 184.75 180.25 180.75 21872800
20040602 182.25 182.50 180.25 181.00 28378100
20040603 181.00 183.50 180.75 182.75 23646800
20040604 182.75 186.50 182.00 186.50 29078300
20040607 187.75 187.75 185.50 187.00 21991600
20040608 186.25 187.25 184.50 185.50 24216700
20040609 186.25 188.25 185.75 187.50 28296200
20040610 186.50 189.25 186.25 189.00 36762000
20040611 189.25 189.25 187.50 187.75 13607800
20040614 188.00 188.00 185.00 186.00 13841700
20040615 186.00 189.00 185.25 188.50 17612700
20040616 189.00 197.50 188.25 194.00 74370000
20040617 194.50 197.25 193.00 194.50 47379600
20040618 194.75 195.50 193.75 195.00 35659800
20040621 195.00 196.00 193.25 196.00 16771500
20040622 194.00 194.25 191.50 192.00 31592300
20040623 193.00 194.50 191.50 192.25 19229000
20040624 193.00 196.00 192.00 195.25 20426300
20040625 195.50 195.75 191.75 193.50 17861400
20040628 192.50 198.50 192.25 197.75 18507600
20040629 197.75 197.75 194.50 196.75 27592000
20040630 196.50 202.00 195.50 198.50 36614800
20040701 198.50 199.50 194.50 195.25 30435700
20040702 196.00 198.00 194.00 195.75 20478000
20040705 196.25 198.75 196.00 197.50 12828100
20040706 197.00 197.50 193.00 193.75 26705900
20040707 194.75 198.00 193.00 194.00 19668100
20040708 192.25 196.00 192.25 194.75 16401100
20040709 193.75 197.00 192.00 196.75 26272100
20040712 196.50 196.50 194.00 194.50 11440800
20040713 194.25 195.00 192.00 192.50 12960000
20040714 191.50 192.50 188.25 190.50 33946300
20040715 190.00 191.00 188.25 189.25 20573600
20040716 190.75 190.75 188.00 188.00 17714500
20040719 188.50 190.25 187.25 189.25 13432600
20040720 189.00 192.00 187.25 191.75 23604400
20040721 193.25 195.50 192.00 194.25 24392600
20040722 193.25 195.50 192.25 193.00 25587800
20040723 194.50 195.50 191.75 193.25 20479200
20040726 192.25 194.00 190.75 192.75 16023900
20040727 193.75 194.00 191.75 193.50 21165900
20040728 193.75 194.75 192.75 194.75 23304900
20040729 189.75 191.50 186.00 190.25 78426000
20040730 190.75 190.75 187.50 188.75 36180100
20040802 188.75 190.00 187.25 190.00 24033000
20040803 190.25 191.00 187.75 189.00 31679700
20040804 184.00 184.00 179.75 181.00 32745700
20040805 182.50 182.50 180.75 181.25 17606600
20040806 180.00 181.00 177.75 179.00 25834300
20040809 180.25 180.25 176.00 177.50 20625500
20040810 177.50 181.50 177.50 181.25 24932400
20040811 181.50 181.50 179.00 180.00 18893400
20040812 181.00 181.00 179.00 179.00 13101100
20040813 179.25 180.00 178.00 179.75 11743400
20040816 178.50 181.00 178.50 181.00 16692100
20040817 180.75 182.50 179.75 181.25 17241400
20040818 182.00 183.50 181.25 182.25 13904500
20040819 183.00 184.00 182.50 183.00 11705800
20040820 183.50 183.50 180.75 181.25 8378400
20040823 181.50 183.75 181.50 183.50 12186000
20040824 183.50 184.00 181.75 182.50 17325600
20040825 182.50 183.00 180.75 181.25 17803700
20040826 182.75 183.50 178.00 183.00 29040300
20040827 183.25 185.50 182.50 185.00 17514800
20040830 185.00 185.00 185.00 185.00 0
20040831 186.50 186.50 182.25 183.00 20340000
20040901 183.25 183.75 181.25 182.50 20461300
20040902 183.00 183.75 181.50 183.25 21423800
20040903 182.50 184.50 181.75 183.50 14802000
20040906 183.25 184.75 182.50 184.75 7103400
20040907 185.00 187.00 183.50 186.75 20329000
20040908 185.25 186.50 184.75 184.75 20338800
20040909 184.75 185.50 182.50 184.50 24099500
20040910 183.75 185.75 183.50 185.75 14009200
20040913 185.25 186.50 184.25 186.25 12577000
20040914 186.00 186.50 184.00 185.00 15239100
20040915 184.75 184.75 182.75 183.25 21213900
20040916 184.00 184.00 180.50 181.75 19333700
20040917 181.00 182.50 181.00 181.25 19135200
20040920 181.75 182.25 180.25 181.50 19084800
20040921 181.50 183.75 180.75 182.75 21827000
20040922 183.50 183.50 181.25 181.75 12051200
20040923 182.00 182.75 181.00 181.00 15914500
20040924 181.25 181.50 178.50 180.50 19956000
20040927 179.25 180.25 177.50 179.25 18644100
20040928 179.00 180.25 178.00 178.50 15878900
20040929 180.00 181.75 179.00 181.00 24609700
20040930 182.25 183.50 179.00 179.75 35232000
20041001 180.25 185.50 180.00 185.00 33692900
20041004 186.00 188.50 184.50 188.50 25381000
20041005 188.00 189.00 186.25 188.50 15685900
20041006 188.75 189.00 184.50 187.00 21911200
20041007 188.25 188.25 185.50 186.75 14893900
20041008 185.25 187.00 185.00 185.75 12031800
20041011 184.00 184.00 181.25 181.75 26553500
20041012 182.50 183.00 180.00 181.25 14934400
20041013 179.50 182.75 179.50 181.75 15092300
20041014 181.75 182.50 179.50 180.50 20254900
20041015 180.00 182.25 179.25 181.75 17899200
20041018 181.75 183.50 180.25 182.00 13558700
20041019 184.00 185.00 181.50 184.75 20446800
20041020 182.75 184.75 182.25 184.25 20916100
20041021 185.75 186.00 183.50 183.50 19208100
20041022 183.50 185.25 182.00 183.00 13162300
20041025 182.25 183.25 179.00 180.75 14281700
20041026 181.00 182.50 179.75 180.50 16571500
20041027 182.50 184.25 181.25 183.75 24515800
20041028 184.25 188.25 184.00 188.25 31612000
20041029 187.25 188.50 185.75 185.75 20037900
20041101 187.00 187.50 184.75 187.25 15848900
20041102 187.25 187.25 185.00 185.50 22617200
20041103 186.75 186.75 184.50 185.50 25986700
20041104 185.25 188.75 184.50 188.00 31542800
20041105 189.00 193.50 189.00 192.25 65309800
20041108 188.00 190.50 186.50 190.50 40500900
20041109 191.00 193.00 190.25 190.25 31663600
20041110 191.00 195.25 190.50 193.25 37743500
20041111 194.75 200.00 192.00 199.25 51082300
20041112 200.50 201.75 198.25 199.25 29685200
20041115 201.25 201.25 197.50 199.25 24254500
20041116 199.25 199.25 195.25 196.50 25799600
20041117 197.75 199.25 198.25 198.25 24217400
20041118 198.25 200.00 196.25 196.82 36259700
20041119 196.50 197.75 194.25 195.00 22120800
20041122 194.50 196.50 193.75 195.00 18702200
20041123 195.25 196.75 193.25 194.50 23098700
20041124 194.75 196.00 194.00 195.00 12644000
20041125 195.75 196.75 192.25 194.50 27105200
20041126 194.75 195.50 193.75 194.50 11773000
20041129 194.00 196.50 192.50 194.75 10545500
20041130 194.00 195.75 194.00 194.50 13785800
20041201 194.50 197.25 193.25 196.50 21795900
20041202 198.50 199.25 197.00 199.25 31744200
20041203 199.75 203.50 199.75 203.00 45961500
20041206 202.00 203.50 200.50 201.25 17751000
20041207 201.50 206.50 201.50 206.00 30943600
20041208 206.00 206.00 203.50 203.75 17852900
20041209 203.00 204.25 196.75 198.75 49320200
20041210 199.50 200.75 197.75 200.00 27183300
20041213 200.50 204.00 199.25 204.00 19721200
20041214 204.75 207.00 201.25 204.50 23480700
20041215 204.50 206.25 202.50 204.75 25770600
20041216 204.50 205.50 203.25 204.50 30229800
20041217 204.50 204.50 201.75 201.75 34859300
20041220 201.75 205.75 201.75 204.50 26265100
20041221 204.50 206.00 201.75 203.00 19736700
20041222 203.75 205.00 202.75 204.00 19203100
20041223 203.00 206.75 203.00 205.50 15617000
20041224 205.50 206.25 204.50 204.75 3100200
20041227 204.75 204.75 204.75 204.75 0
20041228 204.75 204.75 204.75 204.75 0
20041229 202.75 204.00 201.50 202.75 11155200
20041230 202.25 203.50 202.00 203.25 6546800
20041231 204.00 204.00 202.00 203.00 1686300
20050103 203.00 203.00 203.00 203.00 0
20050104 206.00 209.75 208.00 209.00 31506300
20050105 207.75 209.50 206.25 207.75 34630700
20050106 207.75 210.75 207.50 208.50 23177900
20050107 208.25 209.00 206.50 207.50 24652700
20050110 208.00 208.00 205.00 206.00 21302800
20050111 207.00 207.00 204.00 205.75 22464200
20050112 206.25 208.50 205.25 207.75 21604700
20050113 209.00 212.00 206.75 210.50 36564600
20050114 209.75 214.50 209.75 213.75 37976700
20050117 214.00 214.75 210.50 212.50 21106600
20050118 213.50 213.50 209.50 212.25 24900800
20050119 212.00 212.75 206.25 206.50 45708600
20050120 206.25 207.75 204.50 205.75 23034900
20050121 207.00 208.00 205.75 206.00 21954400
20050124 206.75 206.75 204.00 205.50 18295300
20050125 204.50 207.25 204.00 206.25 15873400
20050126 206.50 208.00 205.50 206.75 16101300
20050127 207.50 207.50 204.50 206.00 15689800
20050128 206.25 207.00 203.50 204.25 14313100
20050131 206.00 209.50 205.50 208.00 25311900
20050201 207.50 209.00 205.75 207.75 17482900
20050202 208.00 208.50 203.25 204.25 28686300
20050203 204.25 205.75 202.00 203.50 20464100
20050204 203.75 209.75 203.75 208.00 40342900
20050207 211.00 210.75 208.25 210.75 19303100
20050208 210.00 211.00 208.25 210.50 17207200
20050209 210.25 210.25 205.50 206.00 30405400
20050210 206.00 208.50 204.00 206.00 27555000
20050211 206.00 210.25 206.00 209.25 26429000
20050214 210.25 213.75 210.25 211.75 21508000
20050215 212.75 215.25 211.75 214.00 21339800
20050216 214.25 217.75 214.25 216.25 28331300
20050217 216.00 216.50 213.75 215.25 18363300
20050218 216.25 216.25 210.25 210.25 24818200
20050221 211.00 212.00 207.50 209.50 17304900
20050222 208.50 209.25 204.75 205.25 28024000
20050223 204.50 209.00 206.25 206.75 26990400
20050224 207.75 208.25 205.25 206.25 19499800
20050225 207.75 210.25 206.75 210.25 24919700
20050228 210.00 212.00 208.25 208.50 25577300
20050301 209.50 210.75 207.00 210.75 19000600
20050302 210.75 211.25 208.50 210.50 15112200
20050303 210.50 210.75 207.00 207.00 17755500
20050304 208.00 208.25 204.50 207.00 22077900
20050307 206.50 207.75 204.00 205.25 20873800
20050308 206.25 206.25 204.25 205.00 15902800
20050309 206.25 208.00 205.00 205.25 17914000
20050310 204.50 204.75 201.75 202.25 21168500
20050311 204.00 204.50 201.50 202.00 24762400
20050314 202.50 202.50 199.75 202.00 20801500
20050315 201.25 202.25 198.50 200.00 33380600
20050316 200.00 202.50 198.00 198.00 42648900
20050317 199.00 199.75 197.00 197.25 24333000
20050318 198.00 199.00 196.50 196.50 28901900
20050321 197.00 198.75 196.75 198.00 19332200
20050322 198.00 200.50 196.50 200.00 28293400
20050323 197.00 201.75 197.00 200.00 32779900
20050324 201.00 207.25 201.00 206.00 46801500
20050325 206.00 206.00 206.00 206.00 0
20050328 206.00 206.00 206.00 206.00 0
20050329 205.00 207.25 204.75 207.00 26786800
20050330 205.50 208.50 204.75 207.25 29735000
20050331 207.75 209.00 204.75 205.50 23145100
20050401 205.50 212.00 205.50 209.50 34843400
20050404 208.75 209.25 206.25 207.00 23999300
20050405 208.00 209.50 205.75 206.25 22348800
20050406 207.50 207.75 203.75 205.50 20842100
20050407 205.75 208.25 204.50 206.50 12483600
20050408 208.00 208.50 205.00 205.50 15036800
20050411 205.25 205.75 203.50 204.00 17102800
20050412 203.00 205.50 202.25 202.50 24080700
20050413 203.50 204.50 202.50 203.25 14735700
20050414 202.50 203.25 200.00 200.50 30588300
20050415 199.25 202.00 199.00 201.00 28923900
20050418 199.00 200.50 197.25 198.50 23795300
20050419 198.25 200.00 196.25 198.75 15751600
20050420 199.00 199.50 195.75 196.50 15620900
20050421 196.50 198.75 195.75 197.00 21764500
20050422 198.75 201.00 197.75 200.25 19374400
20050425 199.50 200.50 198.25 200.50 12384600
20050426 200.75 200.75 196.75 198.75 16137700
20050427 198.25 199.00 196.50 197.00 15523100
20050428 199.00 199.75 197.00 197.00 19378200
20050429 197.00 200.25 197.00 199.75 17078000
20050502 199.75 199.75 199.75 199.75 0
20050503 201.50 201.50 197.25 201.50 16918100
20050504 201.50 202.25 199.25 201.75 10397300
20050505 202.00 203.00 201.00 202.25 18760200
20050506 202.75 203.00 201.25 202.25 12425900
20050509 202.25 202.50 199.00 201.00 23026100
20050510 202.00 203.00 200.25 201.25 19972200
20050511 201.50 202.50 198.00 198.50 17374700
20050512 199.50 200.50 197.00 198.00 16563500
20050513 197.75 198.25 196.50 197.25 31866000
20050516 196.75 199.25 196.75 198.50 11277800
20050517 199.50 200.00 198.00 199.00 19860900
20050518 200.00 202.25 197.75 201.25 18389200
20050519 207.00 215.00 207.00 214.00 80451296
20050520 214.00 216.00 212.00 213.25 25701500
20050523 213.25 217.00 211.25 216.00 17995900
20050524 216.00 216.00 213.75 214.50 19075100
20050525 215.00 215.00 212.25 213.00 15170400
20050526 212.50 218.00 212.50 215.25 21930200
20050527 216.50 216.50 211.75 213.00 23887900
20050530 213.00 213.00 213.00 213.00 0
20050531 211.50 213.75 211.50 213.25 21280700
20050601 214.50 214.75 212.00 214.25 16444500
20050602 214.00 216.50 212.50 214.75 17857900
20050603 214.75 214.75 214.75 214.75 0
20050606 215.25 216.75 213.50 214.25 13695500
20050607 215.50 220.00 214.25 218.00 31028800
20050608 218.00 222.50 216.50 222.00 29670300
20050609 222.25 222.50 219.75 220.75 22319000
20050610 221.75 222.25 218.75 219.75 23819300
20050613 220.00 220.25 218.75 220.25 14087000
20050614 221.00 223.00 219.00 222.50 25031900
20050615 223.50 223.50 218.00 218.50 34786600
20050616 220.00 220.00 217.00 218.75 31082600
20050617 217.75 221.00 217.00 218.00 39786300
20050620 218.50 218.75 214.75 216.00 19213600
20050621 217.00 217.00 215.00 216.25 17629900
20050622 215.50 218.75 215.50 217.50 25348000
20050623 218.00 228.00 218.00 226.00 71340896
20050624 223.75 226.00 222.50 223.00 22495300
20050627 223.25 224.25 220.00 220.50 18548400
20050628 221.50 224.50 220.00 224.00 17097500
20050629 226.00 229.00 223.50 228.25 30113500
20050630 228.00 234.00 228.00 230.00 47799700
20050701 231.00 233.25 228.25 232.75 22932800
20050704 236.25 236.25 232.25 233.00 13013800
20050705 232.75 233.25 230.00 232.50 20827300
20050706 232.25 232.25 229.50 229.75 23986900
20050707 230.00 230.75 221.00 225.50 39242900
20050708 228.00 229.50 225.75 229.00 18595900
20050711 231.50 231.50 225.25 229.75 32850100
20050712 229.75 231.75 228.00 231.50 24558200
20050713 232.50 232.50 227.75 231.50 14634500
20050714 233.25 233.50 230.50 232.50 25763700
20050715 233.00 233.00 228.00 230.00 44917100
20050718 231.00 232.00 227.25 229.00 56410000
20050719 229.00 229.50 225.00 226.75 72217104
20050720 227.25 230.00 225.75 227.00 45950800
20050721 228.00 229.00 224.50 226.75 36008400
20050722 228.25 228.75 225.00 227.75 26543900
20050725 230.00 230.00 226.75 229.25 24999100
20050726 229.75 233.75 227.50 232.25 37529300
20050727 234.00 235.00 232.75 235.00 43276800
20050728 234.50 235.00 226.25 229.00 78685800
20050729 227.00 229.50 225.75 227.50 60249100
20050801 227.25 227.75 224.75 226.25 41457500
20050802 225.75 229.75 225.75 229.50 70718096
20050803 224.75 225.00 221.50 221.75 72006600
20050804 222.25 222.75 219.50 220.25 37391000
20050805 220.25 223.75 219.00 219.75 26980400
20050808 221.50 222.25 220.00 221.50 25217000
20050809 221.75 222.50 219.50 221.00 34375400
20050810 221.50 223.00 219.75 222.25 25181400
20050811 220.75 222.75 219.50 221.00 39060700
20050812 222.75 222.75 217.50 218.75 27862200
20050815 217.00 221.00 217.00 218.50 15237000
20050816 220.00 220.25 215.50 216.75 70446496
20050817 216.75 222.00 214.75 220.75 124282496
20050818 221.75 223.50 219.50 220.75 77892000
20050819 220.75 222.25 219.50 220.25 48209100
20050822 221.00 223.25 220.50 222.25 28402700
20050823 221.25 221.75 219.75 221.00 55560100
20050824 221.25 222.50 218.00 219.00 49600900
20050825 217.75 219.00 216.00 216.00 29578600
20050826 217.00 219.00 214.75 217.25 42791800
20050829 217.25 217.25 217.25 217.25 0
20050830 217.75 219.50 216.00 216.00 24106500
20050831 215.75 217.00 212.75 215.50 67528200
20050901 216.25 218.25 214.50 218.00 64681300
20050902 218.75 218.75 216.50 216.50 53820800
20050905 217.75 220.50 216.75 220.25 35302100
20050906 220.00 220.25 218.50 219.50 35724200
20050907 220.75 222.25 218.75 219.00 39739500
20050908 219.00 221.00 217.50 218.50 30223200
20050909 220.00 221.75 218.50 220.50 43935000
20050912 221.75 221.75 217.00 218.25 29658100
20050913 219.00 220.75 218.00 219.50 20341900
20050914 220.00 221.25 219.25 219.50 29386300
20050915 218.50 223.00 218.50 222.75 51293100
20050916 222.00 226.00 222.00 224.50 100825904
20050919 224.25 224.75 222.75 223.75 18585500
20050920 224.75 224.75 221.50 222.75 35031800
20050921 222.25 223.75 220.75 222.25 30377500
20050922 222.00 224.75 220.50 223.50 38806200
20050923 224.00 224.00 222.50 223.50 22305600
20050926 225.75 225.75 224.00 224.75 27642300
20050927 225.00 225.25 223.50 224.00 38743400
20050928 224.50 226.00 222.75 223.25 28082400
20050929 224.00 225.00 220.75 221.25 30956800
20050930 222.25 223.25 221.25 222.25 62384800
20051003 223.75 224.75 222.00 223.50 21294600
20051004 225.00 225.00 221.75 223.50 26283400
20051005 223.25 225.00 221.75 223.00 31346000
20051006 222.00 223.00 219.50 219.50 50354900
20051007 218.00 219.25 215.75 216.50 55714900
20051010 216.50 218.25 216.00 216.25 36089700
20051011 216.75 219.75 216.00 217.50 35376700
20051012 217.25 218.50 215.75 217.75 52618400
20051013 217.75 217.75 209.50 209.50 93165296
20051014 212.00 218.75 212.00 217.50 80167400
20051017 217.50 217.50 214.00 215.00 18234300
20051018 215.75 215.75 212.00 213.50 36459000
20051019 213.00 215.00 210.50 212.25 32224400
20051020 215.00 215.50 210.00 211.00 30998400
20051021 209.75 212.00 204.75 206.00 75484400
20051024 205.50 206.25 204.25 205.50 49703400
20051025 207.00 207.00 203.25 204.00 47068100
20051026 204.25 206.25 203.25 205.00 48083700
20051027 203.75 204.50 202.25 202.50 38609300
20051028 201.50 207.75 200.50 206.75 47080900
20051031 209.00 213.75 208.00 213.00 60769400
20051101 212.00 212.50 209.75 210.75 38377100
20051102 209.75 212.25 208.50 209.75 36359400
20051103 209.75 212.50 207.50 210.75 49266900
20051104 211.50 214.75 210.25 213.50 41356800
20051107 214.75 214.75 212.00 213.25 40486900
20051108 213.00 217.00 211.75 211.75 64466300
20051109 212.00 215.50 207.50 214.50 82751800
20051110 213.00 215.00 207.25 208.00 136986304
20051111 209.00 210.00 207.50 209.00 66137200
20051114 211.00 212.00 205.50 207.00 81478896
20051115 206.50 207.75 201.50 203.50 133317696
20051116 204.50 206.75 201.00 206.00 45934100
20051117 205.75 209.50 205.75 208.00 38678400
20051118 208.25 212.75 207.00 208.50 45887000
20051121 209.75 212.00 206.75 212.00 29688400
20051122 212.00 213.50 209.25 209.50 34237000
20051123 212.00 214.00 211.00 213.75 35528500
20051124 214.50 215.50 213.00 214.50 27574000
20051125 215.00 218.00 213.75 215.00 39484500
20051128 216.50 216.75 212.25 213.50 28746900
20051129 214.50 218.00 213.00 216.75 44435700
20051130 217.00 217.00 213.50 213.50 47930900
20051201 214.75 216.00 211.25 212.00 56340900
20051202 213.00 215.25 210.75 214.25 43311700
20051205 212.00 213.00 209.50 212.75 59026700
20051206 212.25 214.50 212.25 214.00 34365500
20051207 215.00 216.50 213.00 216.50 40081500
20051208 216.75 218.00 215.50 216.50 50875600
20051209 216.75 217.75 215.75 216.50 34309300
20051212 216.75 218.25 216.00 216.75 24114600
20051213 216.50 218.75 216.50 217.75 40716200
20051214 218.50 218.50 216.25 218.00 46895800
20051215 218.50 221.75 216.75 219.25 58126400
20051216 220.50 222.75 219.75 222.25 64771200
20051219 222.50 225.25 221.75 223.00 41930600
20051220 223.00 223.75 221.50 223.25 35567300
20051221 222.50 225.00 222.50 224.75 39371700
20051222 224.00 225.25 223.25 224.25 34315400
20051223 223.00 225.75 222.75 224.75 8929200
20051226 224.75 224.75 224.75 224.75 0
20051227 224.75 224.75 224.75 224.75 0
20051228 221.75 224.75 220.75 222.25 18281200
20051229 223.25 223.25 221.25 222.25 15385900
20051230 222.25 222.75 221.00 222.75 10951100
20060102 222.75 222.75 222.75 222.75 0
20060103 227.50 227.50 212.00 220.50 35132000
20060104 222.75 222.75 219.00 219.50 78256496
20060105 219.75 220.25 217.50 217.75 57512400
20060106 219.00 223.00 217.25 223.00 88785296
20060109 224.00 224.75 222.00 223.25 80130000
20060110 223.50 223.75 220.25 222.00 80701696
20060111 222.25 223.50 221.25 223.00 46522500
20060112 219.75 221.50 217.25 220.50 104888896
20060113 221.50 221.50 214.75 215.25 75718496
20060116 214.00 216.00 213.75 215.75 23202100
20060117 215.00 216.00 210.00 210.25 69613600
20060118 208.00 212.00 206.25 211.50 120915600
20060119 213.00 213.50 208.50 209.25 82489000
20060120 209.00 209.00 203.50 203.75 100894600
20060123 201.50 208.00 201.00 207.25 76864800
20060124 207.50 209.00 202.50 205.00 63725900
20060125 206.75 208.50 204.00 208.50 33717100
20060126 209.25 210.50 207.25 208.25 44148200
20060127 209.00 211.75 208.50 210.25 51942600
20060130 209.50 210.00 207.25 207.75 94861800
20060131 207.00 207.00 203.75 205.50 80011800
20060201 204.50 206.00 203.25 204.75 46547800
20060202 206.25 207.25 204.75 205.50 38732600
20060203 207.00 208.00 205.00 205.75 32279500
20060206 206.50 208.00 204.75 207.25 41344200
20060207 210.00 214.50 208.25 213.50 80743200
20060208 213.50 216.25 211.50 212.50 49888300
20060209 215.00 216.50 208.00 209.00 133494304
20060210 209.25 213.50 208.75 211.50 64166600
20060213 213.00 216.00 212.00 214.50 73725400
20060214 216.00 216.00 213.50 214.50 61949000
20060215 215.75 216.00 212.25 213.00 60965200
20060216 213.75 214.00 211.75 212.75 36568400
20060217 212.25 215.00 212.25 214.00 36880300
20060220 212.75 213.75 211.75 213.25 15699100
20060221 215.00 215.00 211.25 212.50 34134700
20060222 213.25 213.25 208.75 210.25 32083000
20060223 211.50 211.75 208.25 209.00 41543800
20060224 210.75 211.00 208.25 210.75 18924900
20060227 207.00 209.75 206.50 208.50 29176700
20060228 208.25 210.25 204.50 205.75 48391900
20060301 206.25 209.25 205.75 209.25 33086600
20060302 209.00 212.50 206.75 208.00 31761100
20060303 215.00 223.25 212.00 220.50 174247296
20060306 225.00 232.50 224.50 231.75 161417200
20060307 230.25 231.25 227.75 229.75 64958100
20060308 229.75 229.75 224.50 225.50 49591200
20060309 225.00 228.50 222.50 227.50 43659200
20060310 227.00 227.00 222.00 224.50 62569300
20060313 226.50 228.25 223.00 227.50 41055800
20060314 226.50 230.00 225.75 227.75 42724600
20060315 227.25 227.75 224.25 224.75 29823100
20060316 224.50 237.00 224.00 233.50 101122096
20060317 232.75 234.75 230.00 231.25 56955600
20060320 231.25 232.00 225.50 227.25 42486100
20060321 227.75 229.50 225.00 229.00 57555400
20060322 229.00 235.25 227.25 234.50 67452704
20060323 234.50 234.50 229.50 232.00 41093800
20060324 232.00 232.75 229.50 231.75 53400700
20060327 230.75 231.00 228.00 230.00 31039800
20060328 229.25 230.50 226.00 226.00 44379300
20060329 225.00 228.75 222.00 227.50 28184300
20060330 228.25 229.25 225.50 227.25 46712900
20060331 227.00 227.00 221.50 222.00 51972300
20060403 224.00 226.50 220.75 221.00 38986600
20060404 222.00 223.00 219.00 219.50 45845000
20060405 221.00 222.75 216.50 221.25 40274800
20060406 221.25 222.25 218.25 220.25 23591000
20060407 221.25 222.00 216.75 216.75 39352700
20060410 215.00 219.25 215.00 218.25 47684600
20060411 217.50 217.50 211.75 213.00 97004704
20060412 214.00 214.75 209.50 211.00 54859000
20060413 212.00 213.50 210.75 212.75 16880600
20060414 212.75 212.75 212.75 212.75 0
20060417 212.75 212.75 212.75 212.75 0
20060418 214.00 216.50 211.25 212.25 25195500
20060419 214.50 216.00 213.00 214.25 34173800
20060420 213.25 215.50 211.00 212.50 34755800
20060421 213.50 214.50 211.00 213.25 33968000
20060424 215.00 218.75 215.00 217.75 55037100
20060425 218.00 222.50 217.00 221.25 55270300
20060426 222.75 223.75 218.25 220.50 41663100
20060427 221.25 221.50 216.00 220.00 25322500
20060428 220.00 221.25 218.50 219.25 35597800
20060501 219.25 219.25 219.25 219.25 0
20060502 220.00 220.00 217.00 218.00 25604200
20060503 218.50 218.50 215.50 216.25 24290000
20060504 215.75 217.25 213.50 213.75 39687800
20060505 214.50 215.75 213.00 215.25 31005500
20060508 216.25 219.00 215.50 217.50 45881400
20060509 217.00 222.25 215.50 220.50 31618600
20060510 220.00 220.50 215.00 216.25 37715800
20060511 215.25 217.00 212.25 213.00 33002200
20060512 212.75 213.50 210.25 210.50 40729100
20060515 210.75 218.06 210.59 216.00 71733800
20060516 216.00 217.27 213.25 214.00 59793500
20060517 214.00 215.12 206.50 209.25 50345900
20060518 217.00 226.58 212.67 226.25 200267296
20060519 226.25 229.25 222.50 223.50 53715000
20060522 223.00 234.50 212.54 224.50 80177696
20060523 224.50 226.32 214.35 222.75 76281696
20060524 221.25 225.12 218.75 223.50 58572500
20060525 222.25 226.75 220.02 226.75 47049500
20060526 227.00 230.81 226.56 229.00 49021700
20060529 229.00 229.00 229.00 229.00 0
20060530 231.25 235.63 228.75 230.25 58684900
20060531 229.75 235.50 227.63 234.25 80439200
20060601 233.50 236.31 230.65 236.00 72321296
20060602 237.25 240.98 235.82 236.25 56110700
20060605 236.25 236.28 231.91 232.25 40957900
20060606 228.75 232.00 227.25 230.00 57660700
20060607 229.25 234.72 229.12 234.00 44286800
20060608 231.00 236.38 229.83 231.75 60339400
20060609 234.00 236.56 231.66 235.25 45106000
20060612 235.00 236.00 230.83 232.00 28180400
20060613 229.75 230.59 224.34 226.75 80706704
20060614 226.50 234.69 224.30 228.75 32004800
20060615 228.75 231.15 225.40 226.75 73321600
20060616 229.75 229.75 223.25 223.25 66943700
20060619 225.00 226.60 223.62 225.50 32864400
20060620 225.25 226.43 223.82 226.25 44819100
20060621 227.50 229.35 226.15 227.50 65411400
20060622 231.00 232.47 228.75 231.75 47654400
20060623 230.75 231.85 227.63 228.50 21545100
20060626 230.50 230.68 226.62 229.75 43170000
20060627 231.50 232.55 227.75 227.75 24264300
20060628 228.25 230.75 226.00 230.00 28227100
20060629 230.75 237.50 230.75 237.00 111148400
20060630 239.00 240.25 236.75 239.25 53580800
20060703 241.75 241.75 235.50 239.00 27621600
20060704 239.75 241.25 237.50 240.75 38042900
20060705 240.75 240.75 237.75 238.25 39799000
20060706 239.25 240.00 237.25 238.00 30434500
20060707 238.25 238.25 235.25 237.25 38185100
20060710 238.25 238.25 233.00 237.00 47315200
20060711 237.00 240.00 235.75 236.75 47959500
20060712 237.50 238.50 235.25 236.25 39805400
20060713 233.75 235.25 232.50 234.25 40633400
20060714 232.75 235.50 231.75 231.75 40600500
20060717 231.75 231.75 228.25 230.25 39726700
20060718 229.00 229.00 224.50 226.75 56669000
20060719 227.00 232.00 225.75 231.50 44932800
20060720 232.50 234.00 231.00 233.75 30579400
20060721 233.00 236.25 233.00 235.50 33182800
20060724 236.50 240.50 235.00 239.50 60375900
20060725 240.00 241.00 237.50 239.75 38115500
20060726 240.75 240.75 234.75 237.50 117083296
20060727 240.00 242.00 234.00 236.75 51110300
20060728 236.75 240.00 234.50 239.25 67420400
20060731 240.00 240.50 237.25 237.75 28833000
20060801 238.75 240.00 235.00 237.00 47146400
20060802 239.00 239.00 233.75 236.25 44691400
20060803 236.25 236.25 236.25 236.25 0
20060804 239.75 246.75 239.50 246.25 88633904
20060807 243.50 247.50 243.00 245.00 59824500
20060808 245.50 246.50 241.50 243.25 48391000
20060809 244.25 250.75 241.25 249.50 85148704
20060810 245.00 245.00 240.00 243.50 90450400
20060811 243.50 245.00 239.50 242.75 63439400
20060814 244.50 244.50 237.75 240.50 55251200
20060815 240.50 241.00 238.75 240.75 74613504
20060816 237.00 237.00 233.00 233.50 89308496
20060817 234.25 236.25 233.25 235.75 38633400
20060818 236.00 241.25 235.00 239.75 49326300
20060821 239.50 243.00 238.25 241.25 35940800
20060822 241.50 244.75 240.50 241.00 87447696
20060823 242.00 243.00 240.50 241.25 88059104
20060824 243.00 243.00 240.25 241.75 77681696
20060825 241.75 244.00 240.25 243.25 46923700
20060828 243.25 243.25 243.25 243.25 0
20060829 245.50 247.00 244.00 245.00 67688896
20060830 245.00 250.25 245.00 248.25 63167300
20060831 248.75 248.75 245.25 246.50 24944800
20060901 248.00 249.50 245.50 249.25 47974400
20060904 250.25 250.25 247.25 247.75 59417800
20060905 248.50 248.50 246.50 248.50 51683300
20060906 248.00 250.00 247.50 249.50 59641900
20060907 248.50 251.75 245.00 245.50 58335100
20060908 246.75 249.00 246.50 248.50 26767200
20060911 248.00 253.50 247.25 253.25 45379800
20060912 254.00 258.00 252.00 258.00 63656800
20060913 259.00 260.50 257.00 259.25 76846704
20060914 259.50 262.25 258.50 259.00 71972600
20060915 259.00 262.50 259.00 259.00 50731700
20060918 259.75 259.75 256.25 257.00 27373200
20060919 258.25 258.25 253.50 253.50 39639500
20060920 252.50 258.75 250.75 257.50 77312400
20060921 257.50 261.25 257.25 259.75 32598900
20060922 258.50 258.50 254.00 255.00 36002700
20060925 256.00 258.50 256.00 258.00 60822900
20060926 258.25 259.75 256.00 258.50 33747600
20060927 259.75 260.25 256.50 260.25 34781500
20060928 259.75 263.50 258.00 263.50 61539700
20060929 264.50 268.50 264.25 268.00 47143100
20061002 269.00 269.25 265.00 265.50 25021500
20061003 266.50 267.50 263.75 267.50 34301400
20061004 269.50 270.75 267.25 269.50 35420300
20061005 272.00 272.00 266.00 268.50 40233100
20061006 269.00 269.00 265.25 266.50 47033500
20061009 263.25 264.25 261.00 263.50 44266600
20061010 264.00 264.00 260.75 262.25 50828200
20061011 262.75 266.50 261.25 266.25 85432096
20061012 267.75 267.75 264.50 265.25 26790200
20061013 266.25 269.00 265.25 268.00 22771600
20061016 268.50 269.00 266.50 268.75 22768900
20061017 269.00 269.00 265.75 266.25 12422000
20061018 266.50 267.25 264.75 266.00 15045700
20061019 265.00 265.00 262.75 264.00 26703300
20061020 265.25 266.75 263.75 265.00 16728400
20061023 266.25 267.50 263.00 267.25 17963000
20061024 268.25 271.25 267.25 271.25 46604200
20061025 272.25 275.75 269.75 274.75 56713300
20061026 276.50 284.25 275.25 277.75 38080800
20061027 279.75 283.75 278.25 281.00 34320100
20061030 279.00 280.75 277.25 279.00 34132800
20061031 279.00 280.50 276.75 278.25 71411696
20061101 279.00 280.75 277.00 277.50 55913200
20061102 278.25 280.25 276.25 280.25 70732800
20061103 278.25 281.75 278.00 278.75 24122500
20061106 280.00 285.00 278.25 285.00 60736700
20061107 285.25 288.50 285.00 288.50 33065400
20061108 287.00 296.00 285.50 291.75 72757200
20061109 288.75 289.75 283.00 285.00 57289200
20061110 284.75 284.75 278.50 279.25 38927600
20061113 280.50 283.25 278.50 280.25 45208600
20061114 280.75 282.00 277.00 277.50 43783800
20061115 279.50 281.50 277.25 281.00 43019800
20061116 281.50 283.50 281.00 282.00 20618400
20061117 283.00 283.50 280.50 282.00 31539100
20061120 282.00 282.00 279.00 280.00 18063700
20061121 282.00 284.00 280.25 283.50 33773600
20061122 284.00 285.75 279.50 280.25 98354096
20061123 281.50 282.00 279.00 281.50 23197400
20061124 280.25 283.00 277.50 278.75 23800600
20061127 279.50 279.50 275.25 276.50 25177200
20061128 277.00 278.00 275.25 275.50 30511600
20061129 276.50 278.25 273.50 277.25 23712500
20061130 278.50 285.00 277.75 284.25 55425200
20061201 285.75 287.75 284.25 287.50 56902000
20061204 288.75 290.50 287.75 289.75 34162900
20061205 289.50 291.75 287.75 290.75 38366600
20061206 291.75 292.00 288.00 291.25 33435900
20061207 291.75 291.75 289.00 290.00 45116900
20061208 289.25 293.00 288.25 292.00 48593400
20061211 292.75 294.75 291.25 291.25 40541100
20061212 291.25 296.75 290.75 296.00 47749700
20061213 295.00 303.25 294.50 303.25 48970800
20061214 304.50 307.25 303.00 305.00 60924900
20061215 304.75 315.50 303.00 315.00 111387296
20061218 312.00 314.75 306.25 313.00 40928500
20061219 311.50 311.50 304.25 305.25 40104800
20061220 307.25 319.75 306.50 316.50 150402208
20061221 315.75 317.25 312.00 312.50 29227700
20061222 313.00 316.50 308.00 309.00 25116000
20061225 309.00 309.00 309.00 309.00 0
20061226 309.00 309.00 309.00 309.00 0
20061227 307.00 311.50 305.50 311.50 17744500
20061228 310.75 312.75 306.50 306.50 21540600
20061229 307.00 307.75 301.50 301.50 16229300
20070101 301.50 301.50 301.50 301.50 0
20070102 303.75 308.50 303.50 307.75 42674000
20070103 308.50 311.25 306.25 311.00 79790304
20070104 311.00 319.75 308.75 319.25 86219200
20070105 319.00 326.50 316.50 317.50 76625400
20070108 318.25 322.00 315.50 318.25 34107100
20070109 320.00 324.00 318.50 320.50 35771800
20070110 320.75 321.50 315.25 316.50 54341000
20070111 318.00 320.00 313.25 319.00 37849800
20070112 319.00 319.00 315.50 316.25 84062600
20070115 315.00 315.00 311.50 314.50 27626400
20070116 313.50 314.75 310.25 311.75 47811300
20070117 313.00 313.75 309.25 313.00 32910500
20070118 314.00 314.75 308.25 309.75 41213400
20070119 310.00 311.75 305.50 310.00 24285400
20070122 310.75 313.50 309.25 309.25 26136600
20070123 310.00 310.00 306.25 308.75 18050200
20070124 310.00 311.50 306.00 310.75 38468800
20070125 312.50 314.00 307.25 308.00 25322600
20070126 307.75 309.75 304.25 304.50 33712100
20070129 300.75 307.50 299.00 306.00 80465296
20070130 306.00 308.50 304.25 305.25 35220400
20070131 307.75 308.25 305.25 306.00 45016800
20070201 308.00 309.00 306.00 306.75 35187300
20070202 306.75 313.00 306.75 309.00 86985904
20070205 312.50 319.00 311.50 315.75 53602500
20070206 316.00 317.75 313.75 316.50 45815900
20070207 317.75 319.00 314.25 316.50 47766200
20070208 329.00 329.50 316.25 319.75 115505904
20070209 321.50 323.25 314.50 321.75 98383296
20070212 321.50 321.75 318.75 318.75 82157504
20070213 320.00 320.00 316.50 317.50 61129000
20070214 319.00 319.00 314.50 316.50 50299200
20070215 317.00 318.50 313.00 318.50 78551800
20070216 316.75 319.00 316.00 317.25 38738700
20070219 318.50 320.25 315.00 317.25 28436600
20070220 317.50 317.75 311.25 312.25 33766400
20070221 313.50 315.00 307.50 309.00 60077800
20070222 312.25 313.00 305.25 305.50 64408100
20070223 306.75 307.25 304.00 306.75 33079700
20070226 307.00 308.00 306.25 306.50 18761400
20070227 305.75 306.25 300.25 301.00 39455200
20070228 298.00 302.50 295.75 295.75 60414700
20070301 295.75 298.00 286.00 291.50 70129104
20070302 293.25 297.75 290.00 293.75 64039700
20070305 289.75 292.50 287.75 290.00 65360500
20070306 291.50 294.75 290.00 293.75 55215900
20070307 294.50 298.00 293.50 297.00 47203200
20070308 297.25 301.25 297.00 301.00 32194300
20070309 301.50 302.75 298.25 300.25 29855200
20070312 300.00 302.75 299.00 300.50 30563400
20070313 301.75 301.75 298.00 298.00 37053400
20070314 293.50 296.25 290.25 290.25 36829300
20070315 295.50 298.75 292.75 297.25 54992300
20070316 297.50 302.25 297.50 299.75 98989104
20070319 300.75 303.75 299.50 303.75 40251500
20070320 304.25 305.75 301.00 303.00 33178500
20070321 303.75 308.75 302.75 307.25 52398000
20070322 310.00 310.50 306.00 308.00 36136900
20070323 308.00 308.00 304.75 307.25 24836800
20070326 308.25 308.75 302.25 303.50 85341104
20070327 305.50 308.00 302.75 306.50 56253400
20070328 306.00 307.75 302.75 303.00 56513500
20070329 305.75 306.50 302.25 304.00 30964600
20070330 305.25 305.75 302.00 303.75 31999900
20070402 305.50 311.50 303.75 310.00 40187500
20070403 312.50 313.00 310.25 311.25 26476100
20070404 311.25 314.00 308.75 311.50 82907696
20070405 311.50 313.25 309.25 311.00 18822000
20070406 311.00 311.00 311.00 311.00 0
20070409 311.00 311.00 311.00 311.00 0
20070410 313.75 314.00 310.50 313.75 18540700
20070411 313.00 315.25 312.00 314.00 33156800
20070412 314.25 314.25 307.25 308.50 32437100
20070413 308.00 310.25 306.75 310.25 24128300
20070416 310.75 314.50 310.00 314.00 30433500
20070417 314.25 315.25 312.25 314.50 30038400
20070418 314.50 315.00 310.50 310.50 36884300
20070419 309.25 313.75 308.50 312.75 26617400
20070420 314.50 316.50 313.50 314.50 29296500
20070423 315.75 316.50 313.25 314.00 17613600
20070424 314.75 314.75 310.25 312.50 30276300
20070425 314.00 318.00 313.25 317.75 37470100
20070426 320.00 324.25 318.00 320.00 33691900
20070427 321.00 321.50 314.50 314.50 52671700
20070430 315.00 319.75 315.00 316.25 36526300
20070501 316.25 318.75 312.75 316.25 21690500
20070502 318.25 319.50 315.25 317.25 35203500
20070503 318.25 318.25 314.25 315.75 29422200
20070504 316.00 318.75 315.25 316.75 17837400
20070507 316.75 316.75 316.75 316.75 0
20070508 318.00 321.00 316.75 319.00 51830700
20070509 319.00 323.50 317.25 317.75 27263000
20070510 317.00 321.00 316.75 319.50 25665500
20070511 318.25 319.00 314.50 318.25 45269800
20070514 318.75 322.00 317.50 321.00 28875500
20070515 319.75 321.50 316.75 319.50 43014500
20070516 321.00 321.25 314.25 315.25 48491100
20070517 319.50 319.50 303.50 306.25 175773600
20070518 306.75 310.00 306.50 309.75 70029504
20070521 311.00 311.25 307.25 307.25 77760096
20070522 309.50 318.75 308.50 317.75 112800096
20070523 319.50 328.00 318.00 326.50 191447008
20070524 326.50 330.75 324.00 325.50 66712200
20070525 325.75 327.50 322.75 324.75 38008800
20070528 324.75 324.75 324.75 324.75 0
20070529 327.00 332.50 325.25 330.50 38153600
20070530 329.75 333.00 326.50 333.00 29297300
20070531 335.00 337.00 328.25 329.50 62979000
20070601 329.50 329.50 329.50 329.50 0
20070604 330.25 333.75 327.75 329.00 38863200
20070605 330.25 331.25 324.25 326.25 48990500
20070606 325.50 326.75 321.00 321.00 40532200
20070607 323.75 326.00 318.00 318.75 39907000
20070608 317.75 322.50 316.50 321.75 38474200
20070611 322.00 324.75 320.50 322.75 35770300
20070612 322.25 326.50 320.50 322.00 33603800
20070613 323.00 326.25 318.50 323.75 65952800
20070614 325.75 328.00 324.00 328.00 76523696
20070615 329.75 331.50 327.00 329.00 130474800
20070618 331.25 331.25 325.25 326.25 24611800
20070619 328.00 328.50 325.00 325.50 40865800
20070620 327.75 328.25 322.00 322.00 42728300
20070621 320.00 322.25 316.50 317.50 39658500
20070622 319.00 321.00 316.75 317.00 22965400
20070625 314.25 316.25 312.75 315.25 44836400
20070626 315.25 325.00 314.50 320.75 57959100
20070627 319.75 330.00 318.00 329.25 60024400
20070628 332.75 334.50 328.50 329.00 70361296
20070629 335.00 336.00 330.75 332.50 61692600
20070702 332.25 335.25 329.75 331.00 41396600
20070703 333.00 334.75 331.25 332.25 63627700
20070704 333.75 337.00 331.00 336.75 32033600
20070705 338.00 338.00 327.75 328.75 77502600
20070706 330.00 331.50 326.75 330.50 25948800
20070709 333.00 335.25 330.50 333.75 29035000
20070710 335.00 335.00 326.00 326.00 44335800
20070711 324.00 326.75 321.75 324.50 32297900
20070712 324.00 329.50 321.00 329.50 56026700
20070713 331.25 332.00 327.75 329.75 40474600
20070716 332.75 336.75 332.00 334.25 80913000
20070717 333.75 336.50 331.25 335.00 29912700
20070718 331.50 336.00 330.25 330.50 31497700
20070719 331.50 333.50 329.25 330.50 32295900
20070720 331.25 333.25 327.50 328.25 50511000
20070723 327.50 330.50 327.00 328.25 28699000
20070724 329.00 329.00 322.50 322.50 30335900
20070725 320.75 331.00 319.25 328.25 50120000
20070726 332.75 332.75 311.00 311.00 74156200
20070727 308.25 317.75 305.25 313.00 77475600
20070730 312.00 317.00 309.25 312.00 47693900
20070731 313.25 316.25 313.00 315.00 80388096
20070801 312.25 313.75 308.00 310.00 47608900
20070802 314.00 318.50 312.25 317.50 48071300
20070803 318.00 318.75 313.75 315.50 41204900
20070806 314.00 315.50 311.00 313.25 42741500
20070807 315.75 319.00 315.00 319.00 61199900
20070808 321.00 321.00 316.00 318.25 82536800
20070809 316.25 316.25 301.75 309.50 89625000
20070810 307.00 307.75 295.00 295.00 68090096
20070813 300.50 309.50 299.00 308.00 94669104
20070814 306.00 314.00 304.50 310.50 109544400
20070815 309.75 315.00 307.75 311.75 81684800
20070816 305.00 309.00 300.50 300.50 85879800
20070817 300.00 312.00 297.75 308.75 81134704
20070820 307.25 311.75 307.25 307.50 35695600
20070821 308.00 312.25 305.75 312.00 91209504
20070822 306.75 307.50 301.50 305.00 39957000
20070823 307.75 309.00 305.25 306.00 31909300
20070824 306.25 309.25 305.50 309.00 25933400
20070827 309.00 309.00 309.00 309.00 0
20070828 311.25 311.50 305.25 306.00 27534100
20070829 306.50 311.50 304.50 310.00 43374300
20070830 311.00 313.00 308.75 312.00 56462600
20070831 314.00 315.75 312.50 315.75 32352100
20070903 317.00 317.00 315.00 316.00 14114700
20070904 316.75 316.75 310.75 315.25 23277800
20070905 314.25 315.25 305.25 305.25 56536800
20070906 308.50 308.50 302.75 308.25 42849700
20070907 307.25 309.00 298.75 299.25 63741000
20070910 302.00 303.75 296.25 297.75 34418500
20070911 299.25 305.75 297.50 305.50 67932600
20070912 305.50 310.25 304.50 309.50 34833000
20070913 310.25 319.75 308.00 319.00 95404304
20070914 316.25 320.25 313.25 316.25 44387900
20070917 316.50 320.50 312.50 316.75 64259500
20070918 315.25 317.75 312.25 315.50 114453600
20070919 320.25 321.00 313.25 314.00 52791200
20070920 312.00 313.50 307.50 308.25 53993600
20070921 308.00 313.25 307.50 309.25 164180304
20070924 310.00 311.00 306.75 307.00 55671700
20070925 306.50 309.25 304.00 307.25 54547300
20070926 308.75 310.75 303.50 305.00 55523500
20070927 307.00 309.25 303.50 304.50 71670000
20070928 305.50 308.50 303.75 307.00 131201504
20071001 308.00 312.00 306.25 310.25 36597600
20071002 311.25 313.00 304.50 307.25 54228000
20071003 306.25 308.50 303.75 305.00 57922700
20071004 305.50 306.25 300.50 301.50 46222600
20071005 303.25 304.00 300.50 302.75 52925400
20071008 304.00 305.00 300.75 302.00 117177696
20071009 302.50 308.50 302.25 305.50 37417500
20071010 307.50 308.00 303.75 304.25 21674900
20071011 308.00 315.50 305.50 314.50 79115296
20071012 313.00 318.00 310.50 314.25 93258896
20071015 314.75 316.75 309.50 309.50 123769200
20071016 309.75 312.00 306.00 309.50 34377400
20071017 310.00 314.25 309.50 313.75 26102500
20071018 314.75 315.50 309.00 309.25 21373000
20071019 310.25 312.75 307.50 309.00 24444300
20071022 303.50 308.00 303.50 306.25 27909400
20071023 309.25 311.75 307.25 308.50 21883000
20071024 309.50 311.75 307.25 308.75 28242800
20071025 313.25 320.75 311.50 320.50 53701900
20071026 323.50 332.25 322.00 327.75 74246304
20071029 331.75 331.75 323.00 327.25 35564100
20071030 326.75 327.25 321.75 323.50 28954600
20071031 324.75 326.00 322.75 326.00 25107300
20071101 327.75 327.75 319.50 319.75 22252300
20071102 318.25 321.00 314.50 319.75 39422000
20071105 317.50 324.25 317.50 321.00 41059100
20071106 323.00 326.75 319.50 320.50 50213300
20071107 321.25 323.00 313.50 315.00 23523200
20071108 305.75 309.00 300.00 301.75 55717300
20071109 303.75 303.75 287.50 290.75 64611700
20071112 290.50 292.25 287.00 290.25 34064500
20071113 289.25 291.50 282.25 290.25 45175600
20071114 292.00 294.00 286.25 287.75 40481400
20071115 288.50 290.50 283.50 285.25 30984900
20071116 284.75 286.00 282.00 282.25 27470300
20071119 283.25 287.50 281.00 281.00 35959400
20071120 283.50 284.00 279.50 283.00 44425100
20071121 280.75 282.00 275.25 276.50 39877400
20071122 278.75 282.50 277.25 282.25 48595000
20071123 284.50 292.00 283.50 291.00 47653700
20071126 291.75 292.00 285.25 285.50 30326200
20071127 284.00 285.00 280.25 283.00 28341600
20071128 286.00 286.25 280.25 285.75 32491400
20071129 288.75 288.75 280.75 285.00 25794900
20071130 285.00 287.50 282.75 286.75 41693200
20071203 287.25 289.75 285.75 288.25 24402600
20071204 289.00 289.00 285.00 286.50 23210200
20071205 288.75 296.75 287.25 296.75 38330200
20071206 297.00 297.25 288.25 291.75 28662700
20071207 294.00 294.00 289.00 291.50 19594800
20071210 290.75 293.50 287.75 289.75 24602900
20071211 291.50 291.50 287.75 289.75 21644200
20071212 288.50 295.00 285.25 290.50 30125400
20071213 290.25 291.25 285.00 285.25 34134800
20071214 288.00 288.75 284.25 285.00 19948500
20071217 282.00 286.00 279.25 279.25 24584400
20071218 276.50 280.75 276.00 278.25 30718500
20071219 279.00 280.50 277.00 278.50 19892400
20071220 279.75 280.00 276.50 277.75 32036300
20071221 279.25 281.00 277.00 279.75 35778100
20071224 276.00 280.00 276.00 277.25 7796500
20071225 277.25 277.25 277.25 277.25 0
20071226 277.25 277.25 277.25 277.25 0
20071227 277.75 281.00 277.00 279.50 18187400
20071228 278.25 278.50 272.00 273.25 24194000
20071231 273.00 275.25 271.75 272.75 9308500
20080101 272.75 272.75 272.75 272.75 0
20080102 274.00 275.50 269.50 270.00 21160100
20080103 269.00 273.25 267.50 270.00 32770600
20080104 271.00 273.00 264.50 265.00 37833700
20080107 265.75 267.50 260.75 264.00 68106096
20080108 266.75 279.00 263.75 277.75 113781200
20080109 273.00 275.25 266.50 272.00 47600400
20080110 272.75 278.50 270.25 276.75 39576200
20080111 278.75 284.25 278.25 280.25 54580400
20080114 275.50 278.00 274.25 275.25 32286100
20080115 275.00 279.75 270.50 272.00 67394096
20080116 272.00 275.75 268.50 273.00 66928100
20080117 275.25 279.50 274.00 275.25 35947100
20080118 271.00 282.75 271.00 275.75 42761100
20080121 269.00 273.00 255.00 257.50 74961200
20080122 245.00 256.75 240.00 252.50 103270800
20080123 258.75 258.75 242.00 245.75 87729400
20080124 253.50 255.75 248.25 255.00 55169100
20080125 260.00 263.00 254.00 256.50 31936800
20080128 255.00 257.25 252.00 255.25 33574500
20080129 257.00 260.50 253.75 258.00 27778100
20080130 257.50 260.50 255.75 257.25 20637800
20080131 257.00 260.75 250.50 259.00 43383100
20080201 264.00 268.00 262.00 264.50 45476600
20080204 269.75 270.50 260.25 262.00 23414500
20080205 262.75 267.50 255.50 257.25 34850500
20080206 256.00 265.50 253.00 262.75 40056400
20080207 254.75 254.75 234.00 237.00 121188896
20080208 239.50 242.75 229.75 231.00 76138896
20080211 229.25 234.75 227.75 229.25 44637700
20080212 232.50 232.50 225.25 230.50 58988200
20080213 228.25 229.25 222.25 226.00 54203300
20080214 228.75 233.75 226.75 231.50 57148000
20080215 232.75 236.25 227.75 234.75 56244700
20080218 235.00 235.50 230.75 234.25 31348700
20080219 233.50 234.50 230.00 232.00 37260400
20080220 230.00 230.50 226.50 228.25 43132400
20080221 230.00 233.50 227.50 231.75 38076200
20080222 230.25 232.50 228.50 229.00 39145400
20080225 231.50 238.50 230.00 238.25 42990300
20080226 239.00 240.75 236.00 238.75 31753700
20080227 240.25 240.25 232.50 234.75 35461800
20080228 234.25 235.50 228.25 228.50 48235700
20080229 228.50 233.00 224.75 227.00 43287400
20080303 224.50 227.50 218.75 222.75 44326800
20080304 222.50 224.00 216.00 218.00 35776700
20080305 221.25 222.75 217.50 221.50 30496600
20080306 222.00 222.50 216.25 216.25 26086600
20080307 213.75 218.00 212.75 216.75 35117700
20080310 216.00 216.50 212.75 212.75 35053100
20080311 213.00 216.75 210.25 211.00 42497400
20080312 213.25 216.00 210.00 215.50 46040600
20080313 212.75 215.25 209.75 213.50 42006600
20080314 214.00 218.25 211.25 212.25 37942100
20080317 209.00 210.00 205.00 206.00 39305700
20080318 208.50 213.75 207.00 212.50 42994100
20080319 214.00 215.25 205.50 207.75 53148600
20080320 207.00 212.50 205.50 210.50 53458400
20080321 210.50 210.50 210.50 210.50 0
20080324 210.50 210.50 210.50 210.50 0
20080325 216.00 220.00 212.00 217.75 57727500
20080326 215.50 219.50 212.25 212.75 32444500
20080327 212.75 216.75 211.00 216.00 30249000
20080328 217.00 217.75 214.00 216.00 23770800
20080331 213.75 217.25 210.75 217.25 46695000
20080401 216.50 225.00 215.50 223.50 40871400
20080402 226.50 230.75 224.50 230.25 38319400
20080403 231.75 231.75 223.25 227.00 26566900
20080404 229.00 233.25 226.75 230.00 26843200
20080407 232.75 233.00 227.50 229.75 19281900
20080408 230.00 233.50 227.00 233.25 34558700
20080409 232.00 238.75 229.75 231.50 31262000
20080410 231.50 232.75 223.25 227.00 31477700
20080411 229.50 230.25 223.25 224.25 20945300
20080414 222.25 224.75 219.25 220.25 19100600
20080415 222.25 222.25 214.50 216.00 37622600
20080416 219.00 220.25 214.00 219.75 32769300
20080417 220.25 221.25 214.25 215.00 32556000
20080418 215.25 223.00 214.75 220.00 46412500
20080421 219.75 220.50 215.50 217.00 23826300
20080422 217.75 217.75 211.75 212.50 25958700
20080423 211.25 215.25 211.25 214.75 25708000
20080424 215.00 217.75 213.00 217.00 23986400
20080425 219.25 221.50 216.75 220.50 33378300
20080428 221.75 222.50 218.00 219.50 17733700
20080429 219.75 219.75 216.25 217.75 31803600
20080430 218.00 224.25 217.50 222.75 36734400
20080501 223.25 223.50 219.00 221.50 8530400
20080502 223.25 226.75 222.75 224.75 33640400
20080505 224.75 224.75 224.75 224.75 0
20080506 226.50 226.50 220.25 220.75 20377200
20080507 222.25 226.75 220.25 225.25 30032400
20080508 225.50 226.00 221.00 225.50 20080900
20080509 224.25 225.50 219.25 222.00 21907500
20080512 225.00 228.75 223.50 224.00 19526100
20080513 225.75 226.25 222.00 223.75 20130900
20080514 225.25 227.25 222.25 223.25 28095300
20080515 228.00 239.75 222.50 235.25 66457900
20080516 237.00 238.75 230.75 233.50 35673000
20080519 235.25 236.50 231.25 235.50 29344700
20080520 235.50 237.75 230.75 230.75 31044800
20080521 231.00 235.00 224.25 225.75 36541700
20080522 225.00 231.00 223.75 228.50 28742000
20080523 228.25 230.25 226.50 227.00 17768900
20080526 227.00 227.00 227.00 227.00 0
20080527 229.00 229.75 222.50 223.75 31732700
20080528 227.75 228.50 223.25 224.50 17726500
20080529 224.75 225.75 219.50 220.25 33628300
20080530 221.50 227.25 220.50 222.00 74493000
20080602 226.00 226.00 217.00 219.00 25398000
20080603 220.00 222.75 218.25 221.75 21324200
20080604 224.25 224.50 220.75 223.75 24209900
20080605 224.50 226.75 222.25 225.00 27290100
20080606 225.75 227.50 217.75 218.00 28274300
20080609 217.00 219.75 212.25 214.00 28082600
20080610 214.00 214.25 211.50 212.75 27447700
20080611 212.75 215.75 210.75 212.00 34434400
20080612 210.75 212.25 207.25 210.25 39919500
20080613 207.50 217.00 207.00 216.50 34791300
20080616 216.00 216.75 211.50 213.00 30674700
20080617 214.00 217.75 212.00 214.50 29404400
20080618 215.00 215.25 209.50 210.25 26891200
20080619 210.25 213.00 207.75 208.25 31173600
20080620 207.75 210.00 201.50 201.50 54639600
20080623 204.50 205.75 201.50 204.75 49987600
20080624 204.25 206.75 201.00 204.00 57219000
20080625 205.75 207.25 202.50 206.25 27597300
20080626 205.00 205.25 201.50 201.50 51158400
20080627 200.75 202.25 197.50 198.40 36553500
20080630 196.10 200.75 194.70 199.90 41944200
20080701 199.20 204.00 199.20 202.00 43242200
20080702 202.75 210.50 202.50 207.00 57405700
20080703 205.50 213.00 203.25 212.75 54447000
20080704 210.50 210.50 206.00 207.75 22064700
20080707 211.00 212.75 209.75 212.00 30891400
20080708 208.25 215.75 207.00 214.75 33710000
20080709 215.50 217.75 212.75 217.50 21599500
20080710 215.25 215.75 208.25 210.00 33698900
20080711 210.50 211.00 201.25 201.75 46271200
20080714 204.00 206.50 202.00 202.00 31340500
20080715 197.60 198.00 190.70 192.30 91578200
20080716 193.50 196.00 187.00 195.20 59454300
20080717 194.00 197.50 193.20 196.20 39230800
20080718 194.30 204.50 194.30 203.50 61698100
20080721 205.00 207.00 201.25 205.25 31979100
20080722 201.00 202.75 193.50 198.00 66970900
20080723 201.00 204.75 199.90 202.25 39908000
20080724 201.00 206.00 200.50 202.50 43597700
20080725 200.75 201.50 197.50 200.00 67823000
20080728 200.00 200.75 196.40 197.30 22004600
20080729 196.90 201.75 195.60 197.80 13738400
20080730 199.60 202.00 196.50 197.60 20936400
20080731 180.00 183.40 168.00 173.90 179429792
20080801 168.00 173.40 167.30 171.30 58568500
20080804 174.80 175.20 171.30 172.00 43541700
20080805 172.30 175.40 170.80 173.50 81004896
20080806 175.00 176.70 172.80 176.00 80022400
20080807 175.60 178.50 173.60 176.70 54705500
20080808 174.80 181.00 174.80 179.20 23141100
20080811 179.30 182.30 178.00 182.20 32138000
20080812 182.40 185.10 180.90 183.30 30797300
20080813 183.00 183.10 179.20 179.80 43644500
20080814 180.40 181.70 176.50 178.70 48596400
20080815 179.60 182.00 178.10 178.90 31261900
20080818 179.00 182.00 176.20 181.30 30075400
20080819 176.50 184.40 176.50 177.30 59932200
20080820 169.00 169.30 162.30 165.30 36567400
20080821 163.60 165.20 161.20 162.30 22870700
20080822 162.50 168.80 162.40 167.80 46902800
20080825 167.80 167.80 167.80 167.80 0
20080826 165.00 167.60 163.00 164.00 61242800
20080827 163.50 166.40 162.20 165.30 47250900
20080828 167.50 173.40 166.50 172.50 81240704
20080829 172.40 173.90 171.00 172.40 35222700
20080901 171.80 174.00 170.30 173.10 17113600
20080902 173.00 177.20 171.20 173.80 44180900
20080903 171.60 174.90 170.00 173.00 56617100
20080904 172.60 177.00 171.50 172.50 34019200
20080905 170.60 173.50 168.70 169.10 51689800
20080908 172.30 176.00 170.00 175.00 21106400
20080909 175.00 181.50 174.00 178.00 68876304
20080910 177.10 180.00 174.00 176.00 39995200
20080911 175.00 175.80 172.20 173.40 23540400
20080912 175.00 178.00 172.30 177.80 32973500
20080915 175.60 177.80 172.70 174.90 56935900
20080916 171.00 175.40 169.00 170.00 49602600
20080917 171.00 173.80 165.20 166.10 39378100
20080918 165.00 168.20 158.30 158.90 66170100
20080919 160.00 177.80 156.10 173.50 45596900
20080922 174.60 175.90 167.60 174.10 30431700
20080923 172.50 172.90 165.20 166.50 62640500
20080924 168.90 169.00 162.90 162.90 43553300
20080925 163.00 166.80 160.10 166.60 55773200
20080926 163.80 166.30 162.00 163.80 20180400
20080929 162.50 164.60 158.70 158.90 19524700
20080930 154.30 162.30 154.00 161.10 41457100
20081001 162.40 164.90 160.70 162.50 32834100
20081002 163.20 167.80 162.40 162.60 20909700
20081003 164.40 167.60 161.40 167.60 24999700
20081006 162.70 164.50 155.00 155.00 31658700
20081007 157.20 162.40 151.20 154.20 33833300
20081008 147.10 157.50 137.30 146.20 40655000
20081009 147.10 158.60 146.20 153.30 52792400
20081010 137.40 144.90 130.00 133.20 70347504
20081013 138.00 143.90 133.60 142.00 60038000
20081014 147.00 150.60 143.30 150.00 37065800
20081015 150.80 151.00 135.30 136.90 64974400
20081016 134.00 134.10 124.70 132.70 48196100
20081017 135.40 138.90 128.10 135.00 86996304
20081020 136.10 142.70 136.10 142.70 37314100
20081021 145.00 145.00 137.80 140.50 35715800
20081022 139.70 142.30 136.70 140.40 54133700
20081023 143.90 143.90 133.00 140.80 43745600
20081024 136.30 136.30 124.60 131.40 65638300
20081027 124.90 132.10 124.50 129.20 42224700
20081028 130.10 134.10 126.50 131.80 45446400
20081029 138.00 140.00 135.70 138.10 37060200
20081030 142.10 143.40 137.10 142.10 31713700
20081031 118.90 120.00 100.20 115.10 257110704
20081103 116.90 116.90 113.50 116.80 72487696
20081104 114.30 125.70 112.00 125.00 64593200
20081105 125.50 128.60 120.30 126.30 41719100
20081106 123.80 126.00 113.70 114.90 76643504
20081107 115.50 119.00 113.80 114.90 31925500
20081110 118.40 119.00 108.80 112.60 39371300
20081111 110.50 115.00 109.20 110.00 33715100
20081112 111.80 115.30 110.50 112.50 50855600
20081113 122.50 126.70 120.10 122.50 120482400
20081114 127.90 128.60 124.20 126.00 44461700
20081117 124.10 127.00 119.80 120.00 41603800
20081118 120.70 121.50 115.40 121.40 36041600
20081119 122.30 128.50 117.90 125.20 63558000
20081120 121.50 129.30 119.50 126.30 54059200
20081121 126.10 127.20 121.10 122.40 33375500
20081124 124.50 135.30 121.90 135.30 57790600
20081125 130.20 134.30 128.60 130.50 51573300
20081126 129.30 136.10 126.70 134.60 37686500
20081127 137.20 138.90 133.50 136.50 24177400
20081128 135.60 137.60 131.20 135.20 41404300
20081201 136.00 136.00 132.00 133.60 36122900
20081202 131.10 138.80 130.20 137.80 40244200
20081203 137.90 140.40 134.90 139.80 31525300
20081204 139.90 142.00 132.50 133.40 49089800
20081205 132.70 138.00 132.60 136.20 45229100
20081208 143.70 145.00 137.80 141.60 41080400
20081209 141.80 145.00 139.60 143.50 36540700
20081210 143.00 143.30 139.00 140.50 41115400
20081211 137.70 143.00 137.50 138.70 60819800
20081212 134.90 140.30 132.50 137.70 26386200
20081215 137.70 141.00 136.80 137.70 18046200
20081216 136.60 142.00 135.70 140.00 25256100
20081217 140.60 144.00 139.60 141.10 42958600
20081218 142.50 144.50 140.40 142.20 27579200
20081219 140.50 143.90 139.80 141.50 36223700
20081222 140.00 142.80 138.40 140.40 15846700
20081223 140.10 143.00 139.10 139.80 16928600
20081224 135.70 135.70 131.10 131.50 11329100
20081225 131.50 131.50 131.50 131.50 0
20081226 131.50 131.50 131.50 131.50 0
20081229 132.90 134.60 131.30 133.50 15843600
20081230 134.70 137.50 132.20 137.20 11449700
20081231 137.00 138.50 133.00 135.20 7239300
20090101 135.20 135.20 135.20 135.20 0
20090102 135.60 141.40 135.10 141.40 7856500
20090105 143.30 143.30 139.80 140.80 25456400
20090106 141.70 144.90 141.60 143.30 31482500
20090107 143.30 144.30 138.50 140.50 37670700
20090108 139.40 139.90 135.40 137.00 27080400
20090109 138.30 139.00 135.90 137.70 24280200
20090112 137.50 137.60 133.50 134.60 70939600
20090113 132.20 133.80 129.90 131.00 68725296
20090114 132.70 133.00 126.30 127.70 26480600
20090115 127.10 128.90 121.70 122.40 41552700
20090116 124.60 125.00 122.60 122.60 40512500
20090119 124.50 125.30 119.10 120.50 33177500
20090120 121.30 123.00 118.90 119.80 32011500
20090121 119.70 124.00 115.20 123.00 75424304
20090122 109.00 111.80 104.10 111.80 158852608
20090123 110.40 110.60 108.40 110.20 46752300
20090126 108.50 109.50 104.50 109.10 50836400
20090127 108.50 109.90 106.50 108.50 25855200
20090128 110.40 110.50 107.10 108.80 31341400
20090129 108.00 109.60 104.80 106.10 33490100
20090130 106.40 108.20 103.80 104.90 38018500
20090202 104.40 105.00 102.30 103.80 23822700
20090203 104.40 106.30 101.40 105.70 37903800
20090204 105.80 106.30 102.50 103.30 45312900
20090205 102.00 103.80 100.50 102.80 28869300
20090206 103.10 107.50 101.60 107.00 33827200
20090209 106.10 109.10 104.90 108.60 36181100
20090210 107.90 109.30 105.50 105.70 34225000
20090211 106.10 106.90 104.30 105.20 26456900
20090212 102.00 102.00 94.50 97.00 116268496
20090213 97.60 101.10 97.60 99.00 48126600
20090216 98.50 100.40 98.30 98.40 18158500
20090217 98.00 98.40 95.10 95.70 48796600
20090218 95.70 96.50 89.90 90.30 49462400
20090219 91.40 91.40 87.50 89.60 33748100
20090220 88.50 89.70 86.00 88.00 55062400
20090223 88.40 91.00 88.40 90.00 31268400
20090224 89.70 90.60 85.60 87.20 39492500
20090225 87.30 87.50 85.20 86.00 39028200
20090226 86.50 91.40 86.30 89.80 43186500
20090227 88.50 91.00 87.40 90.70 43971900
20090302 88.70 89.00 85.90 86.00 35460800
20090303 86.70 89.00 85.00 85.50 41063800
20090304 86.50 87.10 85.10 87.00 24750100
20090305 86.20 87.00 83.20 83.40 29024500
20090306 82.30 82.60 73.20 74.10 74270600
20090309 74.10 74.10 70.60 71.90 45439900
20090310 71.40 75.50 70.80 75.10 49165600
20090311 75.30 75.80 71.20 71.40 36594500
20090312 72.00 75.10 70.20 74.20 45569100
20090313 75.00 77.70 74.30 74.90 30516600
20090316 76.30 80.20 76.30 80.20 39090400
20090317 79.30 80.70 77.50 80.60 40535000
20090318 81.50 83.20 80.30 81.30 33128600
20090319 82.00 85.50 80.20 85.00 65810800
20090320 83.90 87.20 82.70 83.30 43085200
20090323 85.40 85.40 81.30 82.80 27592300
20090324 84.40 85.90 80.70 82.60 24777100
20090325 81.90 83.60 81.20 82.10 34248900
20090326 82.20 83.00 78.20 79.00 34862600
20090327 80.00 80.90 76.10 76.90 34365200
20090330 75.90 77.00 72.50 72.50 28940700
20090331 73.40 78.60 73.30 78.20 46066000
20090401 76.60 79.90 73.40 79.80 38090900
20090402 83.50 85.30 81.60 83.00 33529500
20090403 83.40 83.70 79.60 79.70 30001300
20090406 81.70 86.70 80.80 83.20 34805400
20090407 83.70 84.80 79.60 80.30 26537400
20090408 80.10 81.10 79.10 80.30 19803400
20090409 80.40 81.80 78.90 81.00 21133300
20090410 81.00 81.00 81.00 81.00 0
20090413 81.00 81.00 81.00 81.00 0
20090414 77.40 83.00 76.40 81.10 40262700
20090415 80.80 84.40 79.80 82.20 31823000
20090416 82.90 83.90 81.40 83.70 26528500
20090417 84.00 92.60 84.00 91.60 72872704
20090420 91.80 98.80 88.30 89.30 10778000
20090421 89.20 91.10 85.00 89.20 8910100
20090422 88.60 89.30 85.20 87.30 9469900
20090423 88.20 88.20 83.60 83.80 8007200
20090424 84.00 88.10 83.60 88.10 8547100
20090427 89.80 92.00 87.50 91.30 7136500
20090428 89.80 92.10 86.20 88.20 11189200
20090429 89.40 93.10 88.40 92.90 9762600
20090430 93.30 95.60 92.00 94.00 11689100
20090501 93.00 94.10 91.00 92.00 12345900
20090504 92.00 92.00 92.00 92.00 0
20090505 95.60 96.70 92.20 94.40 12709400
20090506 94.30 97.50 93.20 96.60 10916200
20090507 96.70 98.70 93.00 93.80 15842400
20090508 94.00 95.30 93.00 93.80 4999000
20090511 93.50 94.00 90.00 93.50 14604900
20090512 93.60 96.90 92.70 95.60 10008200
20090513 96.10 98.70 93.10 94.40 5687000
20090514 92.90 95.00 88.40 88.40 36330000
20090515 86.80 89.60 84.20 85.00 19855700
20090518 86.80 87.50 84.50 86.90 10140800
20090519 87.40 89.00 86.70 88.60 11895500
20090520 89.00 90.50 87.20 88.00 7622700
20090521 87.00 88.20 85.70 86.30 30724800
20090522 86.00 89.00 86.00 87.10 13331500
20090525 87.10 87.10 87.10 87.10 0
20090526 87.20 88.80 85.70 87.80 13244000
20090527 88.40 89.30 86.00 88.40 10783900
20090528 87.40 88.80 86.20 86.90 10946400
20090529 87.40 89.00 87.00 87.40 11383100
20090601 88.80 91.80 88.80 91.80 15335500
20090602 92.70 94.30 91.60 93.30 31904100
20090603 93.90 93.90 91.10 91.70 13712900
20090604 92.10 92.60 91.10 91.80 9125500
20090605 91.90 93.40 91.30 92.50 12029400
20090608 91.90 93.00 91.40 91.90 15074700
20090609 91.90 92.80 91.70 92.40 7171800
20090610 92.90 94.70 92.40 93.10 6004400
20090611 93.30 93.30 92.30 93.00 29856400
20090612 96.00 98.00 96.00 96.80 14915400
20090615 96.10 96.70 94.30 94.90 7712400
20090616 99.30 102.70 98.00 102.50 20486700
20090617 101.10 108.40 100.60 105.60 14294500
20090618 106.00 107.00 103.70 105.20 11886400
20090619 104.80 105.90 103.20 104.90 33203600
20090622 104.60 104.60 100.00 100.20 24657900
20090623 99.50 102.70 99.50 101.25 7696900
20090624 100.80 104.35 100.40 104.15 15228200
20090625 105.00 106.40 101.60 106.00 10315200
20090626 103.70 104.10 100.60 101.24 10050700
20090629 101.05 102.90 100.80 102.40 13178100
20090630 103.00 103.25 101.50 101.50 16623000
20090701 102.80 105.30 102.45 104.89 17777500
20090702 105.20 106.15 103.15 103.59 9948600
20090703 102.75 103.50 101.65 102.18 8349000
20090706 100.60 103.90 100.00 103.50 8950600
20090707 104.45 104.60 101.80 102.62 7244600
20090708 102.10 103.25 100.30 100.70 5659500
20090709 101.20 101.70 100.00 100.46 5582300
20090710 100.00 101.15 99.50 100.28 6135500
20090713 100.35 104.00 100.30 103.64 23252100
20090714 104.50 105.55 103.00 105.00 13247100
20090715 104.70 105.75 103.00 105.40 7564900
20090716 105.40 108.15 104.85 106.75 14957800
20090717 109.00 110.55 108.00 109.04 9231000
20090720 111.50 113.25 110.30 112.05 6805400
20090721 112.00 112.75 111.05 111.60 8492100
20090722 112.30 112.30 109.75 111.60 20943600
20090723 111.55 113.80 110.70 113.41 14678500
20090724 114.05 115.85 113.90 115.20 8539800
20090727 115.35 116.25 111.10 112.07 12581000
20090728 111.95 114.25 111.65 112.10 6330800
20090729 112.70 113.80 111.60 112.70 9521400
20090730 120.00 128.95 118.30 126.90 24628100
20090731 127.90 128.90 125.00 126.65 12443600
20090803 127.00 127.00 123.95 125.35 9048700
20090804 126.05 127.45 124.85 126.75 4970300
20090805 127.20 129.45 126.35 128.85 8279300
20090806 130.00 130.65 128.20 129.24 10319200
20090807 129.50 131.45 128.00 131.45 20230600
20090810 133.00 134.80 131.65 134.50 6142200
20090811 134.75 135.50 133.80 134.65 36807500
20090812 133.50 135.15 132.70 135.00 14093400
20090813 135.00 135.00 132.10 133.00 20267200
20090814 132.10 135.30 132.10 134.20 13015500
20090817 133.80 133.80 132.30 132.80 22197500
20090818 134.00 134.90 133.10 134.20 15024500
20090819 132.75 133.60 131.15 131.95 9994100
20090820 133.70 135.35 133.00 135.35 28145200
20090821 134.55 139.30 134.05 138.80 5784900
20090824 139.50 142.75 138.35 139.45 22869600
20090825 138.05 141.60 138.05 141.45 20273300
20090826 141.40 142.00 138.25 138.25 30933200
20090827 139.05 139.80 135.20 136.60 22656900
20090828 137.75 140.00 137.75 138.40 33222500
20090831 138.40 138.40 138.40 138.40 0
20090901 138.80 139.75 135.65 135.85 29386300
20090902 136.45 136.45 130.40 130.40 45802400
20090903 130.60 131.60 127.65 128.00 64084300
20090904 128.75 130.95 128.25 128.85 30765800
20090907 129.50 134.10 129.40 132.75 27040900
20090908 132.35 135.85 131.50 131.90 27137400
20090909 131.70 134.40 130.50 134.40 25752500
20090910 134.20 134.90 130.65 131.70 26290000
20090911 132.45 133.45 128.10 129.55 29186300
20090914 129.50 130.65 128.40 129.80 20983600
20090915 131.60 136.90 131.50 135.50 56870100
20090916 136.95 137.80 133.85 137.80 48754600
20090917 139.10 140.90 138.25 139.30 32841900
20090918 139.35 139.95 138.00 139.45 43459400
20090921 138.95 140.45 136.65 138.50 16352400
20090922 138.30 140.35 138.30 138.50 14213000
20090923 139.00 139.00 134.25 135.88 85899200
20090924 135.15 135.70 132.75 133.40 54234500
20090925 132.95 134.20 132.10 132.20 18669300
20090928 132.85 132.90 129.50 130.65 64014500
20090929 131.05 131.50 130.00 130.76 57448200
20090930 130.95 133.85 130.00 131.20 74630896
20091001 130.95 131.45 129.65 130.10 37316100
20091002 129.30 130.70 127.90 128.77 35024700
20091005 129.15 130.00 125.60 129.80 31134700
20091006 129.95 131.85 129.70 130.80 31554800
20091007 130.80 131.60 129.80 131.31 29987700
20091008 132.90 135.90 132.50 134.80 45584300
20091009 134.60 137.60 134.05 135.80 41210800
20091012 136.50 138.05 134.75 135.30 23299700
20091013 134.95 136.95 134.55 135.20 26442200
20091014 135.60 136.90 134.00 134.30 25198400
20091015 134.10 136.70 133.20 135.30 27309800
20091016 136.10 136.35 132.65 133.25 25012100
20091019 133.10 135.00 132.60 134.20 14481100
20091020 134.60 137.50 133.50 135.70 20354400
20091021 136.30 138.40 135.50 137.70 23148400
20091022 137.00 140.20 134.70 139.70 28393100
20091023 139.50 139.80 134.80 135.30 26723700
20091026 135.00 136.80 134.10 134.80 17307700
20091027 134.30 134.50 131.40 133.50 30603300
20091028 134.80 134.80 133.00 133.40 16939300
20091029 133.50 134.00 132.00 133.00 19679400
20091030 132.90 134.50 130.90 131.30 26425700
20091102 130.80 134.60 130.80 133.90 18309900
20091103 133.00 133.60 131.90 132.30 20861900
20091104 133.00 134.60 131.90 133.60 13616300
20091105 132.90 138.40 131.40 136.90 27725700
20091106 136.20 138.50 135.60 137.80 18088800
20091109 139.10 140.40 136.60 139.00 14325900
20091110 135.10 140.80 135.10 139.10 26583500
20091111 140.80 143.10 139.20 142.00 25394700
20091112 147.00 151.00 145.90 147.20 72873504
20091113 146.40 147.80 145.70 146.70 27640200
20091116 148.00 150.40 147.80 149.60 21024400
20091117 146.80 148.40 146.80 147.50 38623000
20091118 148.00 148.10 145.40 145.90 49428000
20091119 146.70 146.70 143.60 144.70 31113000
20091120 145.00 146.30 143.40 145.20 29074200
20091123 146.70 149.50 145.00 149.00 19627100
20091124 148.90 149.70 147.50 148.30 18789800
20091125 149.50 149.90 147.90 148.10 17384300
20091126 148.00 148.70 145.10 145.30 13925300
20091127 143.00 145.50 142.50 144.50 15219200
20091130 144.30 144.30 139.80 140.20 29482700
20091201 142.00 143.10 141.10 142.40 25264300
20091202 142.10 145.30 142.10 144.60 23271800
20091203 146.00 146.00 142.50 142.80 25342500
20091204 142.00 143.10 139.50 141.00 26408600
20091207 141.20 144.00 139.50 142.20 20866500
20091208 141.40 142.50 139.70 140.20 16884500
20091209 140.40 142.30 139.10 140.20 20597200
20091210 140.80 142.70 140.30 142.70 21125300
20091211 142.70 144.40 141.80 142.10 11463700
20091214 143.60 143.70 142.00 143.00 14088500
20091215 143.70 143.70 140.70 141.30 14940500
20091216 142.00 142.90 141.00 142.70 23966200
20091217 142.00 143.60 140.40 140.90 16292400
20091218 140.50 143.50 137.50 138.30 60375400
20091221 137.90 141.60 135.90 140.80 20234000
20091222 141.00 142.80 140.40 141.80 13200500
20091223 141.00 141.00 135.50 137.50 20199400
20091224 136.90 138.50 135.70 137.20 3809500
20091229 139.00 140.40 137.30 138.10 8688300
20091230 137.40 139.00 136.60 137.20 6544900
20091231 138.70 138.70 134.60 135.00 9264400
20100104 134.80 138.80 134.80 138.80 21527100
20100105 139.80 142.20 137.90 141.60 59671400
20100106 141.40 145.30 140.40 144.41 36437500
20100107 144.60 144.60 141.20 142.80 33199000
20100108 144.00 145.30 141.70 143.00 33653200
20100111 143.10 143.40 141.40 142.60 33211700
20100112 142.40 145.40 141.80 144.38 32983700
20100113 144.90 148.20 144.70 146.90 33533700
20100114 148.10 149.00 145.90 146.70 15486100
20100115 146.40 147.60 144.70 145.00 36369400
20100118 145.20 147.20 144.70 146.90 20892800
20100119 147.00 147.30 145.50 146.00 20111200
20100120 145.80 146.80 144.30 144.80 39690100
20100121 145.60 146.00 142.70 143.20 22251000
20100122 142.60 144.70 141.70 142.60 24734300
20100125 140.80 143.30 139.00 139.40 31706800
20100126 138.90 140.20 137.80 139.70 34967100
20100127 139.40 140.30 137.30 139.80 39178900
20100128 139.70 141.20 137.00 137.00 31802000
20100129 137.10 139.00 136.50 137.60 31280200
20100201 136.80 137.60 135.70 136.50 30338200
20100202 136.90 137.60 136.40 136.50 26123200
20100203 136.30 137.40 132.70 133.40 40779700
20100204 134.00 135.50 131.80 133.07 34987200
20100205 131.70 132.90 128.60 129.50 28225800
20100208 130.20 132.50 130.20 131.00 39068400
20100209 131.30 132.20 130.20 130.60 25437600
20100210 131.70 132.90 130.10 131.40 27574200
20100211 129.70 129.70 118.40 120.30 148835200
20100212 121.20 123.00 117.00 122.50 51751300
20100215 123.20 123.60 119.20 119.40 20484500
20100216 120.00 120.60 117.90 118.70 43532700
20100217 119.40 119.50 116.40 117.20 48615600
20100218 115.70 116.50 111.30 115.80 87298896
20100219 114.90 119.00 114.00 118.60 62324800
20100222 117.10 119.10 117.10 118.20 20352800
20100223 118.50 119.40 115.00 116.93 27895300
20100224 115.20 117.20 115.20 116.10 23514300
20100225 116.20 119.10 115.90 117.50 36510600
20100226 118.10 118.40 114.70 114.90 41366300
20100301 114.80 116.00 113.10 113.50 38269500
20100302 113.20 115.60 112.20 115.20 28556700
20100303 115.50 117.90 115.20 117.70 25273700
20100304 117.80 118.90 116.70 117.90 36957600
20100305 118.50 119.70 117.60 119.40 26152700
20100308 119.60 121.20 118.50 120.00 20790700
20100309 120.50 121.90 119.30 119.80 41191000
20100310 120.30 120.30 117.90 119.20 20107900
20100311 118.60 122.90 118.50 122.40 35326400
20100312 122.30 123.90 121.80 123.30 33309100
20100315 124.80 127.00 123.90 124.70 37149700
20100316 125.60 128.20 125.10 126.40 27840500
20100317 126.50 126.90 124.50 124.70 26218100
20100318 124.70 125.10 123.20 123.70 28104700
20100319 123.70 125.50 122.90 124.10 36841000
20100322 123.10 123.10 120.60 122.60 20370100
20100323 122.60 125.40 121.70 124.10 23608800
20100324 124.50 124.80 123.20 123.90 21707600
20100325 124.30 125.90 123.20 125.83 20431100
20100326 125.00 125.30 124.10 124.50 23277300
20100329 124.80 125.50 123.30 124.80 19463300
20100330 125.00 125.40 123.70 124.00 15911700
20100331 123.60 125.10 122.80 123.90 25502600
20100401 124.70 125.70 123.40 124.80 20873600
20100406 124.40 125.80 123.60 124.30 22082600
20100407 123.90 124.50 122.70 124.00 25050800
20100408 123.20 123.40 121.70 122.30 18485900
20100409 122.80 123.50 122.20 123.30 15547600
20100412 123.00 124.10 122.70 123.10 25140600
20100413 123.20 124.90 122.90 123.70 20918000
20100414 124.70 129.40 124.20 129.10 62773900
20100415 129.00 132.40 128.10 131.90 66863800
20100416 131.00 133.90 131.00 131.40 44129400
20100419 133.00 134.50 131.60 131.70 29624900
20100420 132.40 134.80 131.70 134.20 31485000
20100421 134.00 134.70 132.80 133.60 19812100
20100422 133.10 133.60 131.30 131.60 18484500
20100423 131.70 133.00 130.80 132.30 18836000
20100426 133.10 134.50 131.30 131.50 28307200
20100427 130.80 130.80 126.60 126.60 33826600
20100428 126.50 127.30 123.70 125.00 29999100
20100429 125.30 127.90 124.40 126.40 26872900
20100430 126.40 128.60 126.30 126.70 24385700
20100504 127.20 128.80 124.70 125.00 32626100
20100505 125.50 125.50 120.80 120.80 32685500
20100506 119.50 121.00 116.80 117.30 41918100
20100507 115.00 115.40 108.40 109.90 92552704
20100510 114.00 116.80 113.40 116.30 49556800
20100511 115.00 119.50 115.00 118.90 42258800
20100512 119.50 123.10 119.10 121.70 52735000
20100513 127.50 135.40 126.00 133.60 83824704
20100514 132.50 133.70 129.90 130.30 52330500
20100517 128.30 130.20 127.40 127.60 42969400
20100518 129.00 129.80 127.20 129.20 44833400
20100519 127.00 128.60 126.00 126.00 31961700
20100520 127.00 129.50 124.20 126.60 51485900
20100521 126.40 127.70 123.10 125.33 52270000
20100524 125.60 127.40 124.90 125.20 36270500
20100525 121.50 123.20 119.50 119.80 46738100
20100526 121.50 123.10 119.30 119.90 50859000
20100527 120.10 125.10 119.40 124.90 47398600
20100528 126.30 128.20 124.40 127.00 27911900
20100601 127.30 129.70 126.70 129.50 32207800
20100602 129.00 131.50 127.60 130.13 28564900
20100603 132.30 134.40 132.30 133.71 30406500
20100604 133.30 136.10 129.30 130.10 32696000
20100607 128.10 130.00 126.00 128.40 20935000
20100608 128.00 128.40 124.50 125.60 29390400
20100609 125.80 130.50 125.30 130.50 32575100
20100610 130.00 132.00 129.70 131.80 26488700
20100611 132.90 136.10 131.10 135.90 33921200
20100614 137.10 138.50 135.00 138.40 23648800
20100615 137.10 140.20 137.10 139.80 27142000
20100616 143.00 143.20 138.40 140.60 28175000
20100617 140.10 141.10 138.90 139.60 20729000
20100618 139.00 139.30 136.10 136.80 40845800
20100621 138.20 138.20 135.90 136.30 26050200
20100622 135.90 136.70 134.50 135.50 26722300
20100623 133.60 136.30 133.60 135.30 14494900
20100624 136.10 136.20 131.60 132.00 26589700
20100625 130.30 132.00 130.00 130.70 23238600
20100628 131.50 132.00 129.20 131.50 13342100
20100629 130.60 133.30 130.00 130.50 26982900
20100630 131.60 131.60 129.10 130.10 32099800
20100701 127.50 128.40 126.20 128.00 33565300
20100702 128.20 128.70 126.00 126.60 22042900
20100705 126.30 128.10 125.90 126.30 10215600
20100706 127.50 131.30 126.40 130.20 30914800
20100707 128.60 135.50 127.80 134.90 33070100
20100708 136.40 137.90 135.40 136.00 23691100
20100709 136.60 140.40 136.30 140.00 34080000
20100712 141.00 141.10 137.80 138.70 20709400
20100713 138.20 143.40 138.20 143.40 27378100
20100714 144.20 144.50 140.90 142.30 22800100
20100715 140.60 142.60 139.00 139.80 46296600
20100716 140.40 142.80 139.20 142.08 29466800
20100719 138.80 140.60 137.60 139.00 16308400
20100720 137.30 137.40 132.50 134.50 62780000
20100721 135.20 137.00 135.10 135.76 29631600
20100722 136.40 141.00 135.90 141.00 32271900
20100723 140.00 141.00 138.40 140.70 27569900
20100726 142.00 142.40 140.80 142.20 18130800
20100727 142.50 145.40 140.90 141.50 23954900
20100728 142.40 142.60 139.10 139.90 20494800
20100729 140.00 146.40 138.10 144.80 31669200
20100730 144.00 145.00 141.60 142.20 27090500
20100802 142.60 143.40 141.00 142.50 21395100
20100803 142.20 144.00 141.50 143.60 13837700
20100804 142.90 144.30 141.60 143.50 16548300
20100805 143.20 146.00 143.10 144.30 17439300
20100806 144.20 145.80 142.40 143.00 27550400
20100809 144.20 146.80 144.20 146.30 14999000
20100810 145.60 148.00 145.60 146.40 27733700
20100811 141.80 142.10 137.50 137.80 27189000
20100812 137.10 139.70 137.10 138.36 19092300
20100813 138.00 139.20 135.80 138.40 21111800
20100816 138.60 139.40 136.50 137.20 16526500
20100817 136.90 139.50 136.80 138.53 22971200
20100818 139.60 141.00 138.20 139.00 16580800
20100819 139.50 139.80 135.40 135.40 20858300
20100820 134.70 135.80 132.40 133.60 25436400
20100823 135.00 136.70 133.50 135.50 17247800
20100824 135.00 136.00 123.00 135.20 37954100
20100825 134.50 135.50 132.00 132.60 20436800
20100826 133.70 133.70 130.10 130.60 26923600
20100827 130.10 134.60 130.10 134.20 25984800
20100831 132.20 133.50 130.90 133.20 25010300
20100901 133.60 137.30 133.20 136.70 20741400
20100902 135.80 138.20 135.50 136.10 25114700
20100903 136.10 138.60 135.90 137.60 13000200
20100906 138.30 141.30 137.80 140.60 19780900
20100907 140.70 140.90 138.20 138.60 19168600
20100908 138.50 142.20 138.00 141.60 19384300
20100909 142.00 142.20 139.50 140.00 12498500
20100910 140.00 141.80 140.00 141.20 8339900
20100913 142.20 144.00 140.80 143.50 14326100
20100914 144.10 144.40 141.60 144.00 14240400
20100915 144.30 144.80 142.50 144.40 12978400
20100916 143.00 143.00 139.00 140.00 30396100
20100917 140.70 142.60 138.70 138.90 29981500
20100920 139.30 142.10 138.90 142.10 13871300
20100921 141.50 143.40 140.90 141.10 18949800
20100922 141.80 141.80 138.40 138.90 11503100
20100923 139.90 140.40 136.30 139.10 15182100
20100924 138.40 144.20 138.40 143.10 22250800
20100927 144.20 144.20 140.50 140.70 15667100
20100928 140.10 140.80 139.10 140.50 18036300
20100929 140.90 141.90 139.10 141.20 18875900
20100930 141.00 143.00 139.00 140.00 18773200
20101001 141.70 143.60 141.30 142.80 23980900
20101004 143.20 146.70 142.10 145.80 25716800
20101005 145.30 149.10 145.20 148.50 30920100
20101006 149.30 153.00 149.30 151.20 29838800
20101007 151.60 153.00 149.60 151.80 24508400
20101008 151.90 151.90 147.70 149.00 25827900
20101011 148.50 149.00 145.10 146.90 30433800
20101012 146.00 146.40 142.70 142.90 39691100
20101013 143.50 145.00 142.50 143.50 38698000
20101014 144.30 145.50 142.40 143.20 26219300
20101015 144.30 147.80 142.70 147.40 55935900
20101018 146.90 150.30 146.90 149.60 21367000
20101019 149.70 150.20 147.60 148.30 16885100
20101020 147.10 150.50 147.10 150.20 16650600
20101021 149.40 159.00 148.90 156.30 67657104
20101022 155.60 155.80 153.50 154.70 13798700
20101025 155.70 157.20 155.10 156.10 18536500
20101026 156.30 156.60 154.10 156.50 17192000
20101027 155.80 155.80 152.10 152.10 22764100
20101028 154.60 154.60 152.50 153.60 35791000
20101029 153.00 154.50 152.90 153.70 25275800
20101101 154.40 156.80 154.20 155.70 16413900
20101102 155.30 157.00 154.60 156.50 13410700
20101103 156.60 159.10 156.40 157.70 17404900
20101104 163.20 165.50 159.50 161.60 35754600
20101105 161.40 164.00 160.10 161.80 14003300
20101108 161.20 162.40 158.60 158.60 13776900
20101109 158.10 160.00 157.60 159.20 15577200
20101110 158.70 162.90 158.00 159.40 21215200
20101111 163.90 169.80 163.30 169.10 43871100
20101112 168.70 169.70 166.00 168.30 22811100
20101115 167.90 170.10 166.60 167.62 17026800
20101116 168.10 168.40 164.80 165.10 23368300
20101117 164.00 165.30 162.60 165.10 18048500
20101118 165.70 166.20 162.60 164.80 22028100
20101119 165.10 166.00 162.90 165.00 25511600
20101122 166.60 166.60 162.90 163.30 13826800
20101123 162.90 165.00 161.60 161.90 20646300
20101124 162.70 165.20 161.50 165.00 20829200
20101125 165.30 168.00 164.70 166.90 11941800
20101126 167.10 175.30 165.80 174.20 32667700
20101129 174.60 174.60 168.90 169.00 24672900
20101130 169.60 172.00 169.50 170.00 27330200
20101201 170.60 170.90 169.40 169.60 23662000
20101202 170.10 174.20 168.60 174.20 21562000
20101203 174.60 176.30 171.10 175.10 20627800
20101206 175.00 178.30 174.90 177.40 18379600
20101207 177.40 181.40 177.10 178.00 24574500
20101208 175.50 178.00 175.40 177.80 17803500
20101209 179.70 181.70 178.80 180.80 16250300
20101210 181.00 183.00 181.00 181.40 16702100
20101213 182.40 183.30 181.60 183.60 15600000
20101214 183.20 183.80 180.00 181.70 20769600
20101215 182.70 183.30 180.80 181.80 20865600
20101216 181.90 182.70 179.40 179.40 15610900
20101217 181.00 183.30 180.40 181.61 29469300
20101220 184.90 187.60 183.30 187.10 22229000
20101221 188.10 189.10 184.90 185.80 12370100
20101222 185.50 187.80 185.00 187.80 13189400
20101223 188.60 188.60 184.90 187.80 5083500
20101224 188.20 188.80 185.70 186.00 1205000
20101229 184.40 187.20 183.50 184.70 7970800
20101230 184.60 185.90 182.80 183.50 5350800
20101231 183.60 183.60 180.00 180.80 6092000
20110104 181.90 186.00 181.80 185.00 19439900
20110105 184.50 187.50 184.00 186.10 16309900
20110106 186.30 187.80 183.80 185.40 20993600
20110107 185.60 186.40 184.80 185.00 12255200
20110110 184.90 187.90 183.40 187.30 11258000
20110111 190.20 193.50 189.40 190.80 22725400
20110112 190.20 190.40 187.00 188.30 19484700
20110113 187.00 187.00 183.90 185.50 16266000
20110114 185.60 185.70 181.40 182.00 34088000
20110117 182.00 183.80 181.50 183.20 12777000
20110118 184.00 185.60 183.20 184.00 15147200
20110119 185.00 185.00 178.80 179.30 19674200
20110120 177.40 179.00 174.20 176.60 24546500
20110121 177.30 177.30 173.60 174.60 24899600
20110124 174.70 175.00 172.40 172.90 19744900
20110125 173.50 177.80 172.20 176.20 36005000
20110126 177.80 181.20 177.40 180.50 23701000
20110127 180.00 181.50 178.60 180.80 19880100
20110128 180.30 180.80 176.10 177.10 16989400
20110131 176.60 177.50 174.60 175.50 19127200
20110201 176.00 179.40 175.30 179.10 22000400
20110202 179.30 179.80 176.80 178.50 17907300
20110203 182.00 185.50 181.20 184.90 38158300
20110204 185.80 189.70 185.60 187.70 22626400
20110207 187.60 189.00 184.00 184.70 13011700
20110208 184.00 184.70 181.80 184.30 21270000
20110209 185.20 186.20 184.40 186.00 15071000
20110210 186.70 187.60 183.10 185.70 12889100
20110211 184.70 186.90 184.20 185.30 10002900
20110214 186.80 186.80 182.80 183.50 17881200
20110215 183.30 184.90 181.50 182.00 12283900
20110216 182.00 185.80 182.00 185.40 18927800
20110217 186.20 186.20 183.50 184.60 12195200
20110218 184.50 185.80 183.80 185.40 10573800
20110221 184.60 186.20 181.70 182.10 13340600
20110222 182.10 182.30 179.60 180.50 14107900
20110223 180.10 180.10 176.30 176.70 21274100
20110224 175.60 176.40 174.20 176.00 1971564800
20110225 175.90 179.76 174.90 178.70 4566300
20110228 178.00 182.50 177.60 182.20 2074800
20110301 183.70 185.00 180.22 180.80 3470000
20110302 179.90 180.60 178.00 179.50 5080400
20110303 180.20 183.50 178.50 183.50 2904200
20110304 184.50 187.68 183.10 184.00 4029500
20110307 184.60 185.70 183.80 183.80 11844900
20110308 187.60 191.40 186.90 191.10 30989500
20110309 192.00 192.20 187.60 190.10 2284900
20110310 189.10 190.20 188.20 188.70 21254100
20110311 188.00 189.00 186.00 188.00 19303600
20110314 188.90 189.50 184.20 185.20 18441200
20110315 181.30 183.20 178.30 181.20 23452100
20110316 181.10 182.00 175.40 175.50 22662000
20110317 177.10 179.50 117.50 178.30 20148600
20110318 178.50 179.50 177.07 177.10 23323300
20110321 180.50 183.00 179.70 181.40 18773100
20110322 180.90 182.20 180.10 181.80 12788900
20110323 180.40 181.80 178.41 180.40 11527500
20110324 179.50 181.70 176.50 181.50 18878000
20110325 182.40 184.00 182.10 182.30 13404100
20110328 182.40 182.80 180.60 181.60 10526500
20110329 181.90 182.10 179.90 182.10 10405400
20110330 183.50 184.90 182.00 184.70 18166500
20110331 185.00 187.30 184.00 185.60 25018300
20110401 186.60 188.70 185.60 188.20 16848300
20110404 187.80 190.70 187.20 189.70 13763500
20110405 190.10 191.70 189.30 190.40 18953300
20110406 191.50 191.80 190.02 190.88 14182800
20110407 190.30 191.50 189.00 189.30 14310800
20110408 190.50 191.10 189.20 191.00 9923700
20110411 190.00 191.80 189.11 190.80 11351800
20110412 189.80 191.40 188.40 189.30 12452800
20110413 193.30 194.20 188.10 189.10 20744400
20110414 189.50 189.90 187.80 188.30 15325900
20110415 189.40 192.10 188.70 192.00 18261500
20110418 192.00 193.30 188.40 189.50 19951300
20110419 189.90 190.50 188.40 188.70 13320800
20110420 190.10 193.90 190.10 192.30 16389400
20110421 192.30 192.30 188.20 189.00 16394600
20110426 189.30 193.30 188.60 193.30 12093400
20110427 193.50 195.50 191.50 193.20 19199600
20110428 194.00 196.80 193.52 195.80 18761800
20110503 195.70 196.90 192.50 194.30 19913800
20110504 193.90 199.10 192.50 196.70 32004800
20110505 197.50 198.40 193.93 194.90 19476600
20110506 195.20 195.20 192.00 194.80 23325000
20110509 195.60 197.20 194.60 197.00 26802900
20110510 197.70 201.90 192.20 201.20 36185900
20110511 202.10 202.10 199.90 201.90 21105000
20110512 196.20 203.20 195.40 199.00 37714600
20110513 200.60 202.60 195.60 196.10 21705600
20110516 195.30 196.10 191.50 194.00 21900900
20110517 193.00 196.40 193.00 194.80 18637900
20110518 195.80 198.00 194.40 195.70 12477800
20110519 197.00 198.20 196.10 196.40 14603300
20110520 197.40 198.50 196.50 198.40 16294700
20110523 195.20 197.30 194.90 194.90 18037400
20110524 197.00 198.00 195.50 196.60 25049600
20110525 195.10 197.60 194.50 196.90 14051700
20110526 197.30 197.46 195.30 196.00 10829900
20110527 197.90 198.90 196.50 198.00 10499300
20110531 198.10 201.80 198.10 200.80 20668700
20110601 200.90 203.70 200.30 201.70 18955800
20110602 200.00 201.80 199.20 199.50 12741100
20110603 200.40 200.40 196.32 198.00 14672600
20110606 197.60 198.00 196.10 197.20 12648100
20110607 196.70 199.10 196.59 198.20 12570800
20110608 197.60 198.20 194.80 195.60 14912100
20110609 195.80 197.44 195.00 197.00 12745200
20110610 196.20 198.00 193.70 193.90 16604300
20110613 193.80 197.20 193.30 195.30 11595100
20110614 197.10 201.00 196.30 200.40 22022300
20110615 200.10 200.40 197.40 197.40 20315000
20110616 197.00 197.60 193.80 195.90 22220000
20110617 194.70 196.50 194.20 195.00 20500800
20110620 191.80 196.10 191.80 195.70 13500500
20110621 196.80 198.60 195.90 198.60 11805900
20110622 199.10 201.40 198.10 200.90 16615100
20110623 200.00 201.60 198.50 198.50 21634700
20110624 200.60 200.70 196.90 197.10 15500100
20110627 196.10 198.09 196.10 197.90 10086000
20110628 197.50 197.70 194.30 195.75 22711200
20110629 195.60 198.60 194.00 198.60 20846100
20110630 198.60 201.80 197.90 201.50 16707000
20110701 202.00 202.00 198.90 199.90 13759000
20110704 200.00 200.60 199.50 200.50 10886800
20110705 199.50 204.80 199.50 204.10 18684600
20110706 203.80 204.70 201.89 202.70 17021600
20110707 203.30 204.90 202.70 203.40 10465000
20110708 204.20 204.30 200.30 201.50 9367300
20110711 201.00 201.90 195.30 196.60 18973700
20110712 194.40 197.20 192.20 196.20 22395800
20110713 196.30 196.70 194.90 196.70 11969500
20110714 195.10 196.70 193.40 193.80 11802600
20110715 193.50 195.50 192.10 193.00 17801000
20110718 191.60 192.60 187.60 187.60 16674700
20110719 189.10 194.30 188.00 193.00 35942900
20110720 194.00 194.90 192.60 194.30 12100900
20110721 195.10 197.00 192.00 197.00 16233300
20110722 198.60 200.00 196.89 198.00 13119000
20110725 197.20 198.10 195.60 196.80 8371400
20110726 197.20 197.40 192.70 195.50 20205100
20110727 195.00 195.00 188.40 190.70 21738500
20110728 195.00 201.80 192.10 197.90 31417000
20110729 198.00 201.40 198.00 201.00 26828800
20110801 204.30 206.10 198.50 200.00 29300100
20110802 199.10 203.40 199.10 200.50 20730200
20110803 199.00 200.20 196.50 196.70 19585600
20110804 199.10 199.50 193.90 194.30 23491000
20110805 189.00 191.30 179.60 180.30 62190200
20110808 179.20 183.39 166.80 169.80 54527900
20110809 169.00 173.10 157.50 167.80 56054500
20110810 166.00 176.57 163.00 164.90 35777600
20110811 169.90 171.85 160.70 169.20 26718500
20110812 169.90 179.50 167.20 179.50 25777700
20110815 180.00 181.10 176.50 178.50 21934200
20110816 177.60 179.00 172.50 177.00 24914000
20110817 175.90 177.44 173.20 176.20 10138500
20110818 174.10 174.90 165.60 166.90 24477700
20110819 168.00 168.00 159.60 162.10 28347000
20110822 161.10 164.90 161.10 162.80 426300
20110823 165.60 165.60 161.30 161.80 15837400
20110824 163.70 169.90 161.30 168.90 18783800
20110825 169.60 171.46 162.80 163.50 15222400
20110826 163.30 163.50 158.10 161.00 17466900
20110830 163.30 166.50 162.70 163.80 9433700
20110831 164.50 173.20 163.40 171.50 28190400
20110901 172.40 174.70 170.90 173.50 18339100
20110902 172.30 172.30 166.40 167.10 18089300
20110905 163.90 166.40 162.60 163.40 23511700
20110906 163.40 167.20 161.60 162.60 16403800
20110907 166.20 169.80 164.60 169.80 16882400
20110908 169.40 172.80 167.80 171.20 26412900
20110909 170.00 171.90 165.60 165.80 12198300
20110912 161.50 163.88 159.60 162.30 15160900
20110913 164.90 165.50 160.80 164.50 15124100
20110914 163.90 170.80 163.90 169.40 26959400
20110915 171.00 174.30 169.80 172.90 13026600
20110916 175.10 177.40 173.20 175.80 29668500
20110919 172.60 175.80 170.30 170.90 15320700
20110920 169.60 175.90 169.60 175.10 15616400
20110921 175.00 177.60 174.20 175.70 16134300
20110922 170.00 172.60 166.70 168.00 17702000
20110923 168.90 169.80 164.10 168.80 18112700
20110926 165.80 172.50 165.80 171.00 13708900
20110927 174.90 176.30 172.70 175.10 12036600
20110928 175.10 175.90 172.30 173.80 11120100
20110929 173.00 177.03 171.60 175.30 11711600
20110930 175.00 175.30 171.50 173.70 16260800
20111003 170.90 172.30 167.50 170.60 14247900
20111004 168.40 169.20 163.10 163.80 20362100
20111005 166.20 174.54 165.40 174.54 23936800
20111006 174.50 177.40 171.70 177.40 14594600
20111007 177.30 183.00 176.00 178.60 19981900
20111010 179.50 182.60 178.70 181.80 10192700
20111011 180.80 182.00 178.00 180.30 9883100
20111012 179.80 185.80 178.00 184.10 13851700
20111013 183.00 184.80 179.20 181.00 15982200
20111014 181.00 183.30 179.10 181.20 12068800
20111017 181.90 184.30 179.40 181.10 9906500
20111018 180.30 180.80 177.60 178.90 12522400
20111019 179.10 182.30 178.70 181.50 21250700
20111020 179.90 180.70 177.00 178.20 13635100
20111021 179.00 183.50 178.40 182.00 15013500
20111024 183.30 185.30 181.30 183.60 10064300
20111025 182.50 184.50 181.00 183.90 12750900
20111026 184.00 186.60 182.70 184.60 12259900
20111027 188.80 192.90 187.40 190.20 17345600
20111028 191.40 191.70 186.50 187.90 13918200
20111031 186.80 192.07 186.20 188.10 21454100
20111101 184.90 185.43 177.90 180.60 27265800
20111102 182.00 187.40 177.00 187.40 29312000
20111103 189.00 195.20 189.00 192.70 28390700
20111104 193.90 194.50 190.80 191.20 15459000
20111107 190.00 194.86 189.60 190.90 12422200
20111108 192.00 196.22 192.00 193.10 12222700
20111109 194.10 194.90 188.80 189.90 15137100
20111110 185.10 189.80 185.10 188.40 13783500
20111111 188.40 191.90 187.30 190.90 11484500
20111114 190.80 193.01 189.32 191.90 12347100
20111115 190.40 193.52 189.78 192.30 13276300
20111116 192.60 194.53 188.70 189.20 25489100
20111117 188.90 189.12 183.87 184.90 40041600
20111118 183.10 187.19 182.56 186.10 32187900
20111121 185.10 184.76 179.60 181.00 14371800
20111122 181.30 182.41 181.20 181.20 13240100
20111123 179.30 180.62 176.60 176.60 11811200
20111124 177.40 180.36 174.92 176.50 16164700
20111125 176.30 179.17 175.55 177.20 8664700
20111128 178.90 183.90 177.60 183.40 20303700
20111129 182.40 186.63 182.10 185.40 17699200
20111130 183.20 190.10 182.50 190.00 21208000
20111201 190.40 190.44 185.59 189.00 26808600
20111202 191.30 192.80 184.70 185.50 20128000