20030101 101.00 101.00 101.00 101.00 0
20030102 102.50 102.80 101.54 102.25 1300300
20030103 102.97 106.00 102.97 106.00 953900
20030106 104.80 105.75 104.12 104.50 6922700
20030107 104.30 107.88 104.30 107.21 2559700
20030108 107.40 110.50 107.35 109.75 5635800
20030109 110.10 112.50 110.05 110.95 3881000
20030110 111.50 112.50 111.00 111.78 3424400
20030113 111.20 112.00 110.75 111.30 5610000
20030114 110.60 111.00 110.50 110.50 2710700
20030115 110.75 110.90 108.50 109.50 6033900
20030116 108.00 108.40 107.00 107.66 11393200
20030117 107.65 108.20 107.00 108.00 2701700
20030120 107.08 109.00 107.08 108.30 4059800
20030121 108.80 108.80 107.19 107.50 3392500
20030122 107.00 107.50 106.20 106.85 6248900
20030123 106.85 106.85 104.50 105.00 3805500
20030124 104.50 105.20 103.00 105.10 2059500
20030127 103.00 103.00 101.50 101.50 2073900
20030128 102.11 102.30 100.45 100.80 4718400
20030129 101.70 101.70 99.00 99.52 4843800
20030130 99.41 100.50 99.06 99.57 3541300
20030131 99.63 99.91 98.50 99.00 3041500
20030203 98.50 98.74 97.20 98.01 4751300
20030204 97.40 98.50 97.36 97.50 13940600
20030205 96.88 100.30 96.88 100.00 4860600
20030206 99.34 100.30 99.20 99.90 1226200
20030207 99.99 100.30 99.16 99.73 632800
20030210 100.00 100.00 99.00 99.00 957500
20030211 98.16 98.50 95.30 96.79 3218000
20030212 96.79 96.79 94.50 95.02 2834000
20030213 95.00 95.00 92.00 92.67 3839700
20030214 92.19 94.79 92.19 93.60 6610800
20030217 95.00 96.00 94.80 95.21 4211200
20030218 95.50 97.00 95.00 95.82 2360300
20030219 95.70 97.00 95.70 97.00 5229900
20030220 96.65 97.50 95.50 97.08 8776500
20030221 97.04 97.04 95.00 95.83 4053000
20030224 95.40 96.30 95.19 95.40 394000
20030225 95.30 96.50 95.30 95.50 5271600
20030226 95.81 96.50 95.45 96.00 1528500
20030227 96.00 96.50 95.30 95.85 1433800
20030228 95.46 96.50 95.00 95.00 1538100
20030303 96.41 96.46 95.00 96.00 2764600
20030304 96.03 98.20 95.33 97.35 4625200
20030305 97.54 98.00 93.72 95.41 1864200
20030306 94.65 96.30 94.36 96.30 5108600
20030307 96.34 97.50 95.50 96.61 1705700
20030310 97.03 98.20 96.19 97.60 4329900
20030311 96.72 98.30 96.70 98.00 4283300
20030312 97.59 98.30 96.70 98.20 4367800
20030313 97.51 98.11 96.70 97.75 3472500
20030314 97.50 100.00 97.50 99.10 5151400
20030317 97.69 98.88 96.88 98.03 2336300
20030318 98.80 101.00 98.50 100.00 2404900
20030319 99.50 103.00 99.05 99.50 2960400
20030320 101.58 105.50 101.58 105.00 6177500
20030321 105.31 107.50 104.19 107.50 3028800
20030324 107.46 107.50 106.04 106.80 1605300
20030325 107.08 107.35 105.50 106.13 4745600
20030326 106.19 107.50 106.19 107.50 1746000
20030327 107.00 109.00 107.00 107.88 2320500
20030328 107.54 109.00 107.22 107.45 1862500
20030331 107.30 108.50 107.00 107.50 3313600
20030401 107.52 107.96 106.30 106.65 3851600
20030402 106.65 108.00 106.60 107.20 3852600
20030403 107.49 109.30 107.15 108.41 6521800
20030404 108.50 110.22 108.00 108.50 3993900
20030407 109.88 110.40 108.50 109.60 4669900
20030408 109.30 110.80 108.30 110.25 1790800
20030409 110.11 111.00 109.50 110.70 608200
20030410 110.10 111.80 110.10 110.64 728500
20030411 110.65 112.00 110.50 112.00 4032600
20030414 111.70 112.80 111.00 111.30 6481100
20030415 112.05 112.50 110.50 111.91 819000
20030416 111.50 112.00 110.60 111.47 3042400
20030417 110.69 112.00 110.56 111.50 158400
20030418 111.50 111.50 111.50 111.50 0
20030421 111.50 111.50 111.50 111.50 0
20030422 110.69 112.00 110.28 110.72 3593800
20030423 111.81 112.50 110.70 110.93 954700
20030424 110.72 111.80 110.00 111.09 4303500
20030425 110.50 111.00 110.00 110.75 2920200
20030428 110.56 111.00 110.20 110.62 1136000
20030429 110.30 112.31 110.30 111.55 2398600
20030430 112.50 115.00 112.50 114.75 1612400
20030501 114.74 115.00 113.10 114.50 2489100
20030502 113.30 115.00 113.19 114.00 158400
20030505 114.00 114.00 114.00 114.00 0
20030506 115.00 116.00 114.12 115.10 1623700
20030507 115.60 118.00 115.60 117.51 2295800
20030508 117.12 118.06 116.20 117.57 4198700
20030509 116.20 117.46 116.00 116.50 2167300
20030512 116.36 118.00 116.20 117.50 2961500
20030513 117.19 120.00 117.19 119.64 2279500
20030514 118.70 120.00 118.50 119.30 3099400
20030515 118.00 118.80 117.00 117.60 4907200
20030516 117.00 120.00 117.00 119.15 3988600
20030519 118.00 119.00 117.50 118.25 2072500
20030520 118.00 121.50 117.69 120.49 3360600
20030521 120.53 121.50 120.20 120.68 4821800
20030522 120.50 122.56 120.30 121.74 2144700
20030523 122.80 123.30 121.25 122.26 158400
20030526 122.26 122.26 122.26 122.26 0
20030527 123.00 127.00 122.60 124.30 8440400
20030528 123.80 125.37 121.88 122.75 10710600
20030529 122.12 122.50 121.00 122.04 6250900
20030530 122.56 126.55 122.56 126.10 24529600
20030602 124.75 125.81 124.00 125.50 4609300
20030603 125.30 125.40 121.70 122.35 7300900
20030604 121.00 121.70 118.00 118.20 6703400
20030605 118.19 120.31 118.19 119.24 2898200
20030606 120.30 124.00 119.76 120.75 2044000
20030609 123.55 123.55 121.19 122.44 2454900
20030610 120.30 120.80 116.70 118.50 5396400
20030611 118.31 121.74 118.31 120.96 6970800
20030612 122.00 122.28 120.70 121.40 3025600
20030613 122.10 122.39 120.70 121.35 1336500
20030616 120.69 121.96 118.70 119.00 2553300
20030617 119.97 120.50 119.20 119.85 3600200
20030618 120.15 120.50 118.00 119.12 1995400
20030619 118.12 118.53 117.50 117.90 909500
20030620 118.20 118.20 116.50 117.52 1147900
20030623 117.38 117.38 114.94 116.50 1938100
20030624 114.80 116.00 113.50 114.62 7341200
20030625 114.79 116.00 114.69 115.41 3261100
20030626 114.70 115.50 114.50 115.50 1121200
20030627 116.30 116.50 114.80 116.00 591000
20030630 116.46 116.75 115.00 115.54 830800
20030701 115.30 116.33 115.00 116.00 3056900
20030702 115.77 116.50 115.00 116.07 1945100
20030703 116.50 118.50 116.19 116.50 1055700
20030704 116.80 118.00 116.64 117.18 1069300
20030707 116.69 119.00 116.50 118.35 1370100
20030708 119.00 120.00 116.00 118.00 6381700
20030709 117.50 119.50 116.69 118.98 20211100
20030710 119.88 120.00 118.70 119.81 13030900
20030711 119.71 120.00 118.50 119.38 2049100
20030714 119.96 120.00 118.69 119.50 3411900
20030715 120.00 122.00 119.00 120.90 5661500
20030716 121.00 122.00 120.00 120.20 3154900
20030717 121.00 121.00 119.00 120.00 1904200
20030718 119.10 119.88 118.00 119.50 1135400
20030721 119.50 120.00 118.00 118.69 1886900
20030722 120.00 120.00 118.69 119.80 1945000
20030723 119.50 120.00 118.69 118.70 5034100
20030724 119.30 119.50 118.62 119.30 3123300
20030725 119.50 120.10 118.70 119.20 5328000
20030728 120.50 120.50 119.44 119.75 1598100
20030729 119.00 119.44 118.00 118.50 3673800
20030730 118.80 119.00 118.00 118.50 3058500
20030731 118.19 119.00 117.50 118.00 4184800
20030801 118.40 118.40 117.50 117.50 1315300
20030804 117.50 119.30 117.50 117.80 3690900
20030805 118.38 118.50 117.47 117.70 1586900
20030806 117.80 118.50 117.50 118.10 2778500
20030807 118.00 118.50 117.00 118.00 1744800
20030808 118.21 118.31 107.75 118.26 1097900
20030811 117.04 118.50 117.04 117.52 658100
20030812 117.19 118.31 117.00 117.75 2195300
20030813 118.00 118.50 117.10 117.50 2772000
20030814 117.50 118.00 117.00 117.20 2550400
20030815 117.00 118.06 116.00 117.00 3283800
20030818 117.90 119.00 117.62 118.50 1452200
20030819 118.70 119.00 118.00 118.50 2095400
20030820 118.50 118.80 117.50 118.25 3034400
20030821 117.69 118.81 117.45 117.45 1159200
20030822 117.75 118.24 117.19 117.75 158400
20030825 117.75 117.75 117.75 117.75 0
20030826 117.80 118.50 116.69 117.25 2291900
20030827 117.00 117.75 115.94 116.50 2178900
20030828 115.69 116.30 114.53 114.90 10093900
20030829 114.60 114.80 114.10 114.30 3049300
20030901 114.94 115.00 114.00 114.44 1390800
20030902 115.00 116.68 114.25 116.68 7421800
20030903 117.00 118.50 115.88 118.00 9802100
20030904 118.30 118.50 117.00 117.90 7482000
20030905 118.60 118.81 117.30 118.43 4987300
20030908 118.25 120.00 117.69 119.25 5897200
20030909 119.25 119.97 116.50 117.50 2588600
20030910 117.50 118.10 116.00 116.85 1318300
20030911 116.50 116.85 116.50 116.85 2898100
20030912 117.00 117.35 117.00 117.35 3532900
20030915 118.15 121.50 118.15 121.50 3978400
20030916 121.00 121.75 121.00 121.75 4165000
20030917 121.75 124.10 121.75 124.10 9298400
20030918 124.10 124.10 122.90 122.90 16114600
20030919 122.90 123.80 122.90 123.80 9087700
20030922 123.75 123.40 122.50 122.50 4081800
20030923 123.00 123.38 122.00 122.90 4329000
20030924 122.25 123.30 121.50 122.25 3472100
20030925 122.25 122.25 120.50 121.00 3231700
20030926 121.00 121.14 118.64 118.64 2963100
20030929 119.25 119.81 118.69 119.25 3369000
20030930 119.25 119.00 118.00 118.25 2657400
20031001 118.25 119.25 117.44 118.25 16395000
20031002 118.25 119.00 118.19 118.64 3408000
20031003 118.75 119.00 118.00 118.00 1364400
20031006 118.40 118.44 116.70 117.32 4052500
20031007 117.15 117.64 116.80 117.15 3035600
20031008 117.15 118.05 116.66 117.40 6954300
20031009 117.50 118.80 117.10 117.50 6498000
20031010 118.25 119.00 117.50 118.60 5901600
20031013 118.75 119.00 118.50 118.87 4440600
20031014 118.75 119.00 117.50 118.50 7324400
20031015 118.00 118.47 117.50 117.88 7223100
20031016 117.90 118.20 116.54 117.45 13408200
20031017 117.35 118.31 116.89 117.00 3113900
20031020 117.75 118.50 117.00 118.00 2848100
20031021 117.50 118.00 116.70 117.57 1696700
20031022 117.25 117.80 115.50 116.51 17923200
20031023 116.25 117.00 115.50 116.37 3051800
20031024 116.25 116.96 115.69 116.25 1628400
20031027 116.25 116.81 115.48 115.77 1337600
20031028 116.25 116.81 115.19 115.75 2076000
20031029 115.75 116.50 115.20 115.75 8447600
20031030 116.00 117.16 115.50 115.54 1016200
20031031 117.15 118.31 116.60 117.80 158400
20031103 119.00 119.80 117.80 119.18 170000
20031104 120.00 120.80 119.50 120.11 591400
20031105 120.00 120.00 118.70 119.00 238600
20031106 119.50 121.00 119.50 120.60 660500
20031107 120.90 121.50 120.70 121.50 320400
20031110 120.00 122.50 120.00 122.50 219400
20031111 122.20 122.30 122.10 122.20 72000
20031112 121.70 121.70 120.50 120.50 195400
20031113 120.90 120.90 117.80 117.80 432000
20031114 118.00 118.20 116.50 116.70 202800
20031117 117.00 117.50 116.70 117.00 354100
20031118 117.90 117.90 116.80 117.00 327000
20031119 117.20 117.20 117.00 117.00 184400
20031120 118.00 118.00 114.80 115.40 429000
20031121 115.00 115.00 113.40 114.90 284400
20031124 114.40 114.40 113.00 113.00 497700
20031125 113.30 113.30 112.00 112.90 959000
20031126 112.80 114.00 112.60 112.60 742100
20031127 113.50 115.00 113.50 114.70 2390700
20031128 114.40 114.40 113.10 113.10 438200
20031201 114.40 116.00 114.10 115.90 757400
20031202 115.00 116.70 114.30 114.90 1150100
20031203 116.00 116.00 112.80 112.80 1184800
20031204 115.30 116.70 114.90 116.40 808800
20031205 116.60 116.70 115.00 115.60 1243200
20031208 116.50 116.50 115.30 115.70 487300
20031209 115.30 116.10 115.30 116.00 1413500
20031210 116.20 116.20 115.10 115.20 1260500
20031211 115.80 117.20 115.50 117.20 676400
20031212 117.00 118.50 117.00 118.50 530900
20031215 118.50 120.00 118.50 120.00 684200
20031216 120.00 120.00 117.20 117.70 1188400
20031217 119.20 119.20 117.20 118.20 1287000
20031218 118.20 118.20 117.00 117.20 450000
20031219 117.10 118.90 117.10 118.90 1593600
20031222 117.90 118.00 117.70 117.80 211200
20031223 117.80 118.00 116.50 118.00 305500
20031224 117.50 117.50 117.00 117.10 55000
20031225 117.10 117.10 117.10 117.10 0
20031226 117.10 117.10 117.10 117.10 0
20031229 116.50 117.70 116.50 117.70 63100
20031230 116.50 117.60 116.50 117.10 14900
20031231 116.60 118.00 116.60 116.70 107400
20040101 116.70 116.70 116.70 116.70 0
20040102 118.00 116.40 116.20 116.40 383500
20040105 117.50 118.00 117.00 118.00 541500
20040106 117.60 117.90 116.00 116.10 1567100
20040107 117.00 117.20 113.20 114.20 1671600
20040108 114.00 115.20 113.70 114.50 1038600
20040109 115.50 116.20 115.00 115.60 685100
20040112 115.60 116.10 114.90 115.00 932800
20040113 116.50 116.50 115.60 116.20 874200
20040114 116.50 116.70 115.70 116.50 809800
20040115 116.20 117.00 116.20 117.00 54300
20040116 116.50 117.80 116.50 117.80 671200
20040119 117.40 118.80 117.40 118.80 357300
20040120 119.30 119.30 117.50 117.70 595300
20040121 118.20 118.20 116.60 117.00 700000
20040122 117.00 117.00 115.10 115.10 877300
20040123 116.50 116.90 115.50 116.00 849800
20040126 116.00 116.90 116.00 116.00 979300
20040127 116.40 117.60 116.10 117.60 1224800
20040128 117.00 117.50 116.00 117.00 711000
20040129 116.00 118.10 116.00 117.90 1239100
20040130 118.00 121.00 118.00 120.20 1450300
20040202 121.20 121.20 117.40 118.40 547100
20040203 118.10 118.70 117.60 117.60 602000
20040204 117.50 118.10 116.00 116.40 1387600
20040205 116.50 117.80 115.60 115.70 654100
20040206 116.10 117.50 116.10 117.50 311400
20040209 117.50 119.00 117.40 118.30 430400
20040210 118.10 119.50 118.10 119.00 674000
20040211 118.50 119.30 118.50 119.30 345800
20040212 119.35 121.60 119.10 121.00 1306100
20040213 121.50 125.00 121.00 125.00 899500
20040216 125.00 125.00 123.80 124.60 1482500
20040217 123.70 124.20 123.50 123.80 336800
20040218 123.50 124.30 123.50 123.90 502700
20040219 123.90 124.60 123.90 124.50 319300
20040220 124.70 126.50 124.20 125.50 507400
20040223 125.40 125.40 123.90 123.90 1120200
20040224 124.80 124.80 123.60 123.70 1390200
20040225 124.40 124.50 123.70 124.00 537300
20040226 124.20 123.90 123.40 123.90 1567900
20040227 123.90 125.50 123.90 125.50 1123500
20040301 123.40 124.20 123.40 123.80 2572800
20040302 123.40 124.30 123.40 124.30 935800
20040303 123.40 124.20 122.50 122.50 1341200
20040304 123.50 123.50 122.00 122.00 708600
20040305 122.60 123.00 121.80 123.00 398200
20040308 121.50 122.30 121.50 121.70 329300
20040309 122.80 122.80 120.00 120.00 691100
20040310 120.30 120.70 119.60 120.00 1409300
20040311 120.00 120.00 117.80 117.90 708100
20040312 118.20 119.00 117.60 119.00 815900
20040315 119.00 120.00 118.90 120.00 682600
20040316 119.00 121.80 119.00 121.80 942900
20040317 122.00 123.00 121.90 122.60 2138800
20040318 125.40 129.90 125.40 129.00 3598300
20040319 130.20 132.00 129.20 132.00 3609700
20040322 131.00 131.00 130.30 130.50 3629000
20040323 130.70 130.80 129.30 129.30 4677800
20040324 130.20 130.20 128.50 128.60 1274100
20040325 128.60 131.50 128.60 130.20 1715900
20040326 129.70 130.00 128.60 128.60 648600
20040329 129.10 130.50 129.10 130.10 217500
20040330 129.70 132.80 129.70 132.10 1571400
20040331 132.80 136.00 132.70 135.90 3098400
20040401 135.80 135.80 134.60 135.20 1049300
20040402 135.00 136.40 135.00 135.20 1952500
20040405 135.60 135.60 134.20 134.50 678700
20040406 135.50 135.50 133.30 133.50 1076000
20040407 133.10 134.10 132.30 134.10 2858400
20040408 133.30 133.70 132.50 133.00 1361200
20040409 133.00 133.00 133.00 133.00 0
20040412 133.00 133.00 133.00 133.00 0
20040413 133.50 134.10 133.20 134.10 1150000
20040414 133.90 133.90 132.00 132.50 724100
20040415 132.90 134.00 132.90 133.50 2075000
20040416 133.20 133.80 133.00 133.50 320100
20040419 133.10 133.60 133.00 133.10 618600
20040420 133.00 136.00 133.00 136.00 693000
20040421 135.20 136.00 134.50 134.50 853800
20040422 134.60 135.90 134.40 135.00 926300
20040423 135.60 136.60 134.90 136.60 1906200
20040426 136.00 137.30 135.80 136.40 617800
20040427 136.40 137.30 135.10 135.10 1054000
20040428 136.70 136.70 134.80 136.50 1783400
20040429 136.30 136.30 134.70 134.70 380600
20040430 134.50 134.50 133.00 133.60 416800
20040503 133.60 133.60 133.60 133.60 0
20040504 133.90 133.90 132.00 132.00 793600
20040505 133.00 133.80 132.40 133.70 1986400
20040506 133.60 134.60 132.80 134.00 2934900
20040507 134.70 134.70 132.60 133.00 733500
20040510 132.00 132.00 128.80 129.00 1053500
20040511 128.90 131.70 128.90 131.30 838500
20040512 130.60 131.90 129.80 130.20 1865300
20040513 131.10 132.10 130.80 131.30 974500
20040514 131.60 131.70 127.80 128.20 1047100
20040517 127.50 128.90 126.50 126.80 1030700
20040518 126.50 127.40 126.20 127.20 773300
20040519 127.00 129.40 127.00 129.20 1199600
20040520 129.50 129.50 128.50 128.90 456800
20040521 129.50 129.50 128.00 128.40 293700
20040524 129.00 129.40 128.20 129.30 679000
20040525 129.50 129.90 128.50 129.90 1102200
20040526 130.00 133.40 130.00 133.40 1396600
20040527 132.60 135.50 132.60 134.00 1843200
20040528 134.00 136.00 133.30 136.00 2663500
20040531 136.00 136.00 136.00 136.00 0
20040601 134.70 135.00 134.10 134.50 2468200
20040602 132.30 134.00 132.30 132.70 1242900
20040603 133.30 133.50 132.60 133.30 1728200
20040604 133.60 133.70 132.70 133.50 673100
20040607 134.50 135.40 133.60 135.00 1360600
20040608 135.50 138.70 135.50 138.50 1320500
20040609 139.00 140.50 139.00 140.10 2628100
20040610 139.80 142.50 139.80 141.70 2235400
20040611 141.30 141.30 140.00 140.50 873000
20040614 140.20 140.20 138.80 139.20 3103800
20040615 139.20 139.40 139.10 139.20 1731100
20040616 139.50 140.40 138.00 140.00 3870000
20040617 140.40 140.40 138.50 139.80 2812400
20040618 140.00 140.00 139.70 140.00 597800
20040621 139.50 139.80 139.00 139.30 511100
20040622 138.40 138.40 137.40 138.00 1192500
20040623 137.50 139.00 137.00 137.00 2918900
20040624 138.20 139.00 137.50 137.70 698300
20040625 138.60 138.60 136.20 137.30 1183400
20040628 138.00 139.00 136.80 139.00 1397700
20040629 139.00 139.30 138.50 139.30 2223500
20040630 139.50 139.70 139.10 139.70 2706900
20040701 139.00 139.50 138.50 139.00 1393900
20040702 139.70 139.70 136.80 136.80 824500
20040705 136.50 138.90 136.50 137.70 720900
20040706 138.30 138.30 136.50 136.50 282100
20040707 136.80 137.40 135.90 136.80 841700
20040708 135.80 136.80 135.00 135.30 1057000
20040709 135.80 136.10 135.00 135.00 982700
20040712 136.20 136.70 135.30 136.30 1501500
20040713 136.60 137.30 136.20 136.20 631700
20040714 137.30 138.00 135.80 137.80 617100
20040715 136.50 138.00 136.50 137.40 413000
20040716 137.60 139.00 137.50 138.80 699600
20040719 138.50 141.50 138.50 140.30 1718500
20040720 141.00 141.90 139.00 140.50 3340300
20040721 140.40 140.70 139.60 139.90 1718400
20040722 139.60 140.00 138.90 139.30 747600
20040723 138.80 139.20 138.50 138.70 597400
20040726 138.50 138.80 138.50 138.60 748300
20040727 138.70 138.90 135.60 136.30 1538900
20040728 136.40 136.40 135.70 136.00 1861000
20040729 135.90 136.70 135.30 136.70 826900
20040730 136.80 138.80 136.80 137.50 1217800
20040802 137.10 138.40 136.80 137.40 514000
20040803 137.60 137.60 135.00 135.10 642600
20040804 135.20 135.80 134.50 135.10 623500
20040805 134.50 136.50 134.50 136.30 722200
20040806 135.60 136.10 135.50 135.60 900300
20040809 135.80 136.20 135.70 136.00 1104100
20040810 135.80 136.40 134.10 134.80 848300
20040811 135.00 135.40 132.40 132.40 897400
20040812 132.80 134.30 132.50 133.70 983700
20040813 133.70 134.60 133.40 133.80 320100
20040816 134.00 135.70 134.00 135.30 569000
20040817 135.30 136.00 135.00 136.00 1033400
20040818 136.00 137.90 135.30 136.80 600800
20040819 137.00 138.60 137.00 137.20 1017300
20040820 138.10 138.10 136.40 137.30 419100
20040823 137.20 138.80 137.20 138.50 668500
20040824 138.00 139.40 137.60 139.20 422400
20040825 139.50 139.50 137.20 137.20 626300
20040826 137.90 138.00 137.10 137.30 1335500
20040827 137.30 137.30 136.30 137.00 1091200
20040830 137.00 137.00 137.00 137.00 0
20040831 137.20 137.20 136.00 136.00 656800
20040901 136.90 137.20 136.80 137.00 896800
20040902 137.20 137.90 137.10 137.20 1165900
20040903 137.40 138.70 137.20 138.40 486300
20040906 138.50 139.10 138.10 138.60 199100
20040907 139.20 141.10 138.20 140.20 1072900
20040908 140.90 143.00 140.80 142.70 1048400
20040909 142.10 142.90 140.90 141.50 1090200
20040910 142.00 144.10 141.50 144.10 1013100
20040913 143.50 145.20 143.30 145.20 1093800
20040914 143.50 143.50 137.30 137.80 5388000
20040915 137.80 139.10 134.50 135.20 3348200
20040916 134.50 135.10 133.20 134.00 3064500
20040917 134.50 136.50 134.30 135.00 6409300
20040920 135.10 135.40 134.60 135.20 1024200
20040921 135.20 135.50 134.50 134.50 979500
20040922 135.40 135.40 134.00 134.70 1088600
20040923 134.60 134.60 133.30 133.70 1432700
20040924 133.50 133.80 133.20 133.60 834300
20040927 133.00 134.30 132.60 132.60 604600
20040928 132.80 132.80 131.80 131.90 1123300
20040929 132.00 132.10 130.70 130.90 2282100
20040930 130.90 133.40 130.90 133.20 2224500
20041001 132.30 133.60 132.30 133.60 909700
20041004 133.60 134.80 133.00 134.50 2728400
20041005 134.70 137.00 134.70 136.50 1374000
20041006 136.90 138.50 136.60 138.40 1963200
20041007 138.60 138.60 136.00 136.90 1368400
20041008 136.90 137.30 136.50 137.20 1171000
20041011 137.50 138.20 137.40 137.50 990000
20041012 138.90 138.90 134.50 136.40 1874900
20041013 136.40 137.30 135.60 136.50 1097100
20041014 136.70 136.70 134.00 134.80 1763700
20041015 134.50 134.50 133.10 133.50 977300
20041018 133.20 134.60 133.20 134.20 1089300
20041019 134.20 134.10 133.20 134.10 2121900
20041020 134.40 134.40 133.20 133.50 1509600
20041021 133.80 134.50 133.70 134.40 735200
20041022 134.60 136.10 134.60 135.50 2344500
20041025 135.30 135.60 134.30 134.80 2299500
20041026 134.20 136.50 134.20 136.40 3078200
20041027 136.10 138.50 136.10 138.50 2026600
20041028 138.00 139.40 137.70 138.80 1260000
20041029 138.80 139.20 138.30 138.30 900500
20041101 139.50 139.50 138.80 139.00 884100
20041102 139.00 140.50 138.80 140.00 1149000
20041103 140.20 140.40 138.80 139.50 2582800
20041104 140.00 140.50 139.00 140.20 1416500
20041105 140.50 141.20 140.10 140.20 903700
20041108 141.20 141.20 139.70 139.90 1684400
20041109 141.00 141.00 140.00 140.30 2258400
20041110 139.80 140.00 138.70 140.00 1589200
20041111 140.00 142.70 139.50 142.30 1291000
20041112 142.50 145.10 142.30 144.90 1314400
20041115 145.30 145.50 143.10 143.80 2668500
20041116 143.20 143.80 142.20 142.20 3929000
20041117 142.00 142.40 140.70 141.00 2148400
20041118 142.00 142.00 141.00 141.50 1415900
20041119 140.80 140.80 140.70 140.80 377500
20041122 140.70 141.10 139.50 140.60 802200
20041123 140.70 142.10 140.60 141.70 2092700
20041124 141.80 142.70 141.50 142.40 1893200
20041125 142.40 144.40 142.40 144.00 951000
20041126 144.00 144.50 143.70 144.20 1619500
20041129 144.30 145.50 144.00 145.50 876300
20041130 144.50 145.30 144.20 144.20 1370800
20041201 144.30 145.30 144.30 145.20 301900
20041202 145.50 145.50 144.40 145.50 550700
20041203 145.50 146.90 145.40 146.00 693400
20041206 146.50 146.50 145.70 145.70 2293800
20041207 145.70 145.80 143.70 144.40 1195800
20041208 138.60 138.60 132.50 133.40 7698700
20041209 133.80 133.80 122.90 124.80 9623000
20041210 124.60 128.50 124.60 128.20 9582500
20041213 129.00 129.20 126.80 127.00 3096900
20041214 128.00 128.00 125.70 126.00 2900500
20041215 125.90 126.00 124.90 125.10 4679100
20041216 125.00 125.50 124.50 124.70 2333400
20041217 125.50 125.50 124.00 124.30 1602400
20041220 125.00 125.10 124.00 124.80 2935700
20041221 124.50 125.00 123.50 123.80 2130400
20041222 124.10 124.10 122.80 123.90 2652400
20041223 124.20 125.00 123.60 124.90 2285800
20041224 124.30 125.20 124.20 125.20 2036300
20041227 125.20 125.20 125.20 125.20 0
20041228 125.20 125.20 125.20 125.20 0
20041229 124.00 125.30 123.50 125.10 950400
20041230 125.40 125.40 124.70 124.70 348700
20041231 124.30 124.30 123.50 123.70 205400
20050103 123.70 123.70 123.70 123.70 0
20050104 124.50 126.60 124.50 126.00 2721700
20050105 126.50 126.80 125.00 126.50 3641200
20050106 126.50 128.50 126.30 126.50 5916200
20050107 127.40 128.40 127.20 128.30 2886500
20050110 128.30 128.40 128.00 128.30 897500
20050111 128.50 129.90 128.50 129.60 1427400
20050112 130.00 132.20 129.90 131.70 3492500
20050113 131.60 132.30 131.20 132.30 3889200
20050114 132.40 132.80 132.00 132.80 1778400
20050117 132.90 133.10 132.60 133.00 764200
20050118 133.10 134.70 132.80 133.70 2154000
20050119 134.30 134.70 133.70 134.00 963400
20050120 134.00 134.00 132.40 132.50 2236100
20050121 132.00 132.80 131.50 132.50 1776500
20050124 132.90 132.90 130.00 130.90 2624500
20050125 130.00 131.60 130.00 131.30 1077500
20050126 131.50 134.10 131.50 133.40 1255100
20050127 134.00 134.00 131.50 131.60 1948700
20050128 132.40 133.50 133.00 133.50 2850400
20050131 133.70 134.30 132.60 133.60 1114600
20050201 133.30 138.20 133.30 138.20 4286900
20050202 137.90 138.30 136.50 138.00 1479900
20050203 138.30 138.30 137.00 137.00 1712300
20050204 137.00 138.30 137.00 138.30 1762600
20050207 138.00 138.00 135.00 135.10 3311300
20050208 135.40 135.40 132.90 135.00 4219000
20050209 134.80 135.50 134.40 135.00 1934900
20050210 134.70 134.90 133.00 133.00 1661600
20050211 133.30 134.90 132.80 134.50 2509200
20050214 134.00 134.00 133.30 133.50 793000
20050215 133.30 133.80 132.50 132.50 5952900
20050216 132.70 132.80 131.70 132.60 2252600
20050217 132.70 133.50 132.50 132.50 2109300
20050218 132.70 132.70 131.50 131.80 1910100
20050221 131.80 132.50 131.80 132.30 820800
20050222 132.10 132.60 130.60 130.60 1525800
20050223 130.50 130.50 128.30 129.90 1529900
20050224 129.50 133.50 129.50 133.50 2033200
20050225 133.70 133.90 132.90 133.50 1312800
20050228 132.80 134.20 132.80 133.30 2477800
20050301 134.00 134.00 132.90 133.00 1120300
20050302 133.00 133.00 132.10 132.60 1669100
20050303 132.30 133.40 132.30 133.10 1089000
20050304 133.00 134.80 133.00 134.80 1820900
20050307 134.50 135.00 133.90 134.40 1649100
20050308 133.70 134.50 133.00 133.30 2430800
20050309 133.40 136.50 133.30 135.50 1580600
20050310 136.80 140.60 136.80 140.10 4065300
20050311 139.90 140.10 136.00 136.00 2424800
20050314 136.30 136.30 134.30 135.60 2352800
20050315 136.00 139.30 136.00 139.00 1713400
20050316 139.00 140.20 138.40 139.60 1537200
20050317 140.00 140.00 137.00 137.60 1076500
20050318 138.00 139.00 136.70 138.00 1796100
20050321 138.00 138.90 137.40 138.60 728200
20050322 138.20 140.00 137.10 139.50 2623300
20050323 139.00 139.20 137.60 138.20 1946300
20050324 138.20 139.50 137.60 138.90 2463000
20050325 138.90 138.90 138.90 138.90 0
20050328 138.90 138.90 138.90 138.90 0
20050329 139.20 140.00 138.90 140.00 1474000
20050330 140.00 140.50 139.50 140.50 2584300
20050331 140.50 140.50 139.50 139.70 2383600
20050401 140.50 140.50 139.70 140.20 886200
20050404 140.40 140.80 139.70 140.10 1041800
20050405 140.00 141.90 140.00 141.90 944300
20050406 142.40 142.50 141.60 142.30 966700
20050407 142.30 142.30 140.80 141.50 1777300
20050408 141.30 141.90 141.10 141.50 1253100
20050411 141.50 141.50 140.70 141.30 1321300
20050412 140.70 141.10 139.70 139.90 1646500
20050413 140.10 140.90 139.80 140.00 2363600
20050414 139.70 140.00 139.00 139.30 1301000
20050415 139.00 139.40 137.50 137.50 1727800
20050418 137.30 137.40 136.00 136.70 1745300
20050419 137.50 137.50 135.50 135.50 1405200
20050420 136.60 136.80 135.00 135.60 1451600
20050421 134.90 136.00 134.90 134.90 689600
20050422 136.30 136.30 134.20 134.40 1441500
20050425 134.20 134.50 133.50 133.70 1130000
20050426 134.10 134.80 133.50 134.30 2072200
20050427 133.50 134.30 133.00 133.00 1965100
20050428 134.00 134.00 130.80 131.30 1084800
20050429 130.60 131.60 129.60 129.60 1450500
20050502 129.60 129.60 129.60 129.60 0
20050503 130.60 131.40 130.00 131.00 2141400
20050504 131.70 134.20 131.50 134.20 2136300
20050505 134.20 135.20 133.80 134.70 1837300
20050506 135.30 135.30 133.40 133.40 1561700
20050509 133.80 134.20 133.60 134.20 636400
20050510 134.50 134.50 133.50 133.50 1929900
20050511 133.40 134.00 133.40 133.50 495000
20050512 134.00 134.20 133.20 133.60 953800
20050513 133.60 134.60 133.20 133.60 658900
20050516 134.00 135.20 133.30 134.90 758500
20050517 134.80 135.50 134.50 135.10 905000
20050518 135.00 138.20 135.00 138.20 1641900
20050519 138.10 139.30 137.90 138.60 1979900
20050520 139.40 139.40 137.50 137.90 1922100
20050523 138.30 139.10 138.20 139.10 784600
20050524 138.80 139.50 138.40 139.50 997300
20050525 138.60 139.70 138.60 139.40 1623600
20050526 139.20 140.70 139.10 140.70 482600
20050527 141.00 141.30 140.30 141.30 798900
20050530 141.30 141.30 141.30 141.30 0
20050531 140.20 141.30 140.20 140.90 1478100
20050601 138.80 140.10 138.50 140.10 965300
20050602 139.50 140.20 139.00 140.20 1236200
20050603 140.20 140.20 140.20 140.20 0
20050606 143.00 143.10 142.60 143.00 776800
20050607 143.10 144.00 142.90 143.60 886400
20050608 143.90 144.50 143.00 143.80 692200
20050609 143.50 143.70 143.20 143.70 1377400
20050610 143.70 144.70 143.60 143.70 429800
20050613 144.70 144.70 143.40 144.20 1306900
20050614 144.00 144.40 143.50 143.90 1157500
20050615 144.50 145.10 144.30 144.80 1493000
20050616 145.50 145.50 144.80 145.30 1347500
20050617 145.50 146.20 145.30 145.80 2370900
20050620 145.00 145.00 140.90 143.40 6345900
20050621 143.40 145.50 143.00 145.50 2764300
20050622 145.50 147.20 144.30 145.00 3873400
20050623 145.60 145.60 143.50 143.50 4013800
20050624 143.30 143.90 142.30 143.50 3268400
20050627 143.50 143.60 142.60 142.80 1162000
20050628 142.50 143.60 142.50 142.80 2601900
20050629 142.80 142.90 141.40 141.50 2850200
20050630 141.90 141.90 141.00 141.50 1958800
20050701 141.00 141.00 139.90 140.10 2958300
20050704 140.60 140.60 139.80 140.00 3643700
20050705 140.60 140.60 139.30 139.50 1124900
20050706 140.20 140.50 139.50 139.90 2967500
20050707 139.70 139.70 134.50 136.70 2613500
20050708 138.00 140.00 138.00 139.30 4777800
20050711 140.00 144.00 138.00 143.00 1084200
20050712 142.00 145.00 141.00 143.75 5183300
20050713 146.00 146.00 139.00 140.00 2167800
20050714 140.25 142.00 139.00 142.00 10203800
20050715 142.00 142.50 138.75 141.50 7707700
20050718 141.00 143.00 141.00 142.00 6453300
20050719 141.50 142.50 141.00 141.50 12538900
20050720 142.00 143.00 139.00 141.00 4501300
20050721 142.00 143.25 141.00 142.25 12253900
20050722 143.00 143.00 139.00 139.00 3702900
20050725 141.00 142.50 138.50 138.75 3000700
20050726 138.00 140.00 136.50 139.00 3448900
20050727 139.00 143.25 139.00 140.25 9650400
20050728 141.25 144.75 141.00 144.00 9140200
20050729 144.00 145.25 143.50 143.75 7643900
20050801 144.50 145.75 143.75 144.50 6203800
20050802 144.00 145.75 142.50 145.00 10086600
20050803 144.00 145.00 144.00 144.25 8506100
20050804 143.50 144.75 143.25 143.50 1726100
20050805 143.00 144.25 141.75 143.25 5686100
20050808 143.00 144.00 142.75 144.00 1454000
20050809 144.00 144.50 142.00 143.75 4961800
20050810 144.00 144.00 141.50 142.00 4671400
20050811 141.00 141.00 138.50 138.50 6958100
20050812 139.00 139.00 137.00 137.50 4979700
20050815 138.00 139.00 137.00 137.75 2474000
20050816 139.25 139.25 135.25 137.50 3052600
20050817 138.75 138.75 135.25 136.00 8211400
20050818 136.75 136.75 133.75 133.75 3158300
20050819 134.50 135.25 134.00 134.25 9173800
20050822 134.00 137.75 134.00 137.50 5160300
20050823 136.25 138.00 135.75 136.25 12301500
20050824 137.00 138.25 136.25 137.00 3319200
20050825 136.75 137.75 136.75 136.75 2884300
20050826 137.50 140.00 137.50 139.00 3610000
20050829 139.00 139.00 139.00 139.00 0
20050830 140.75 142.25 139.00 139.00 6967900
20050831 140.00 140.00 137.25 138.50 5858000
20050901 139.50 139.50 137.50 138.25 6793800
20050902 139.00 139.00 138.00 139.00 4013600
20050905 138.25 139.50 138.25 139.00 966300
20050906 139.00 139.50 138.75 139.25 3300400
20050907 140.00 141.00 138.00 140.75 7214100
20050908 142.00 142.50 139.00 140.00 5544800
20050909 141.25 141.75 139.75 140.25 5213200
20050912 141.50 144.25 141.50 143.25 7014000
20050913 151.50 159.75 151.50 158.00 24310700
20050914 157.50 162.00 157.50 159.00 8969400
20050915 157.75 161.00 157.25 161.00 5659800
20050916 160.00 163.50 160.00 163.00 6303800
20050919 161.50 161.50 159.00 159.50 2672800
20050920 158.75 159.50 158.75 159.25 6167500
20050921 159.00 159.25 153.00 156.00 6020900
20050922 156.00 156.00 153.00 154.75 5158100
20050923 156.25 156.25 153.50 155.50 5047400
20050926 156.00 159.00 155.00 158.00 6710000
20050927 158.00 158.50 154.75 155.50 4345800
20050928 155.00 157.25 155.00 156.50 4916800
20050929 155.00 156.50 153.00 153.25 2762300
20050930 155.00 159.00 154.25 158.25 3120500
20051003 158.00 158.00 154.50 155.75 10567300
20051004 156.75 156.75 154.75 155.00 2295800
20051005 154.75 156.25 154.25 155.50 2905300
20051006 154.00 154.75 150.00 154.50 5984700
20051007 152.75 154.50 152.75 154.25 2818100
20051010 154.00 154.50 153.50 154.00 4174400
20051011 153.50 159.75 153.25 159.50 12874000
20051012 158.75 158.75 156.25 156.25 2557200
20051013 157.25 158.75 153.75 154.50 4394000
20051014 154.75 156.00 154.75 155.50 2362500
20051017 157.00 157.00 155.00 156.25 3394100
20051018 156.75 157.25 155.50 155.50 2495700
20051019 155.00 155.75 150.25 150.75 3950800
20051020 154.00 154.50 147.50 149.25 3549100
20051021 147.00 151.50 145.50 151.50 2019600
20051024 152.00 152.00 150.25 152.00 800000
20051025 151.50 154.00 151.25 151.25 4536300
20051026 152.00 152.50 148.25 150.00 5987400
20051027 149.25 151.00 148.50 149.50 2687800
20051028 150.00 150.00 147.50 150.00 2802100
20051031 151.00 154.50 150.75 154.00 3732800
20051101 154.00 156.00 153.25 155.75 3902600
20051102 156.50 157.00 154.75 157.00 7340900
20051103 157.75 159.00 157.25 158.25 2846700
20051104 158.50 158.50 156.50 156.75 2183200
20051107 158.00 160.25 156.50 159.25 3461500
20051108 158.50 159.25 156.00 156.00 2481300
20051109 158.50 158.50 155.50 156.75 2808700
20051110 158.00 159.00 155.75 158.75 4041200
20051111 160.00 162.50 159.00 161.25 6349500
20051114 160.50 161.25 158.75 160.00 4699700
20051115 158.75 161.75 158.00 160.75 1605300
20051116 159.25 160.75 159.00 160.75 4165400
20051117 162.00 162.00 159.00 160.75 1844600
20051118 162.25 163.00 160.00 163.00 2682200
20051121 162.50 165.00 161.75 165.00 1643400
20051122 165.00 166.75 161.00 161.00 7189400
20051123 162.25 165.00 161.50 165.00 9368500
20051124 165.00 165.75 164.50 164.50 1422000
20051125 165.75 166.75 164.50 165.00 2188700
20051128 165.75 166.75 163.25 164.50 1073600
20051129 165.00 166.00 163.75 164.25 2125100
20051130 166.00 167.00 165.00 166.00 2318100
20051201 167.00 167.25 164.00 165.00 3584400
20051202 164.50 168.00 164.25 168.00 4981400
20051205 165.50 167.50 165.00 165.50 1886500
20051206 164.75 166.50 163.75 164.50 6255800
20051207 165.25 166.75 162.75 162.75 7393300
20051208 162.50 162.75 158.00 160.00 3167800
20051209 158.50 162.00 158.00 161.00 3399700
20051212 162.00 162.75 161.50 162.00 1135400
20051213 163.00 164.00 161.75 162.75 10250000
20051214 163.00 164.50 161.25 162.75 4508000
20051215 162.50 167.00 162.25 166.25 5677900
20051216 165.25 168.50 165.25 166.50 4721600
20051219 167.50 167.75 166.00 166.50 3012800
20051220 166.50 168.50 166.25 167.75 7106200
20051221 167.75 168.75 167.25 168.75 1782700
20051222 167.25 171.00 167.25 170.00 3650000
20051223 169.50 171.75 169.25 170.50 390400
20051226 170.50 170.50 170.50 170.50 0
20051227 170.50 170.50 170.50 170.50 0
20051228 170.25 172.00 169.25 169.75 1313000
20051229 169.00 171.75 168.25 169.50 3380000
20051230 170.00 170.00 169.00 169.50 373900
20060102 169.50 169.50 169.50 169.50 0
20060103 170.75 172.75 169.50 170.00 3613900
20060104 172.75 175.25 171.50 175.25 4143700
20060105 175.25 175.25 171.00 172.00 5057000
20060106 172.50 174.00 172.25 173.25 5376500
20060109 173.75 175.50 173.75 174.25 3746700
20060110 174.75 175.50 173.25 175.50 6659100
20060111 176.00 176.00 174.50 176.00 3780100
20060112 175.00 177.00 175.00 177.00 7401700
20060113 177.00 177.00 175.25 176.25 3132900
20060116 176.00 177.00 175.75 175.75 3428800
20060117 175.00 176.50 174.00 174.75 6459200
20060118 173.00 173.00 170.00 171.00 3640100
20060119 172.50 173.75 172.00 172.00 5694600
20060120 172.75 173.00 169.75 171.50 2382300
20060123 170.00 172.00 169.25 171.00 7526000
20060124 172.00 174.75 171.75 173.25 7207700
20060125 174.00 176.00 173.50 176.00 3926500
20060126 176.00 176.00 175.00 175.75 4692800
20060127 176.75 182.50 175.75 182.25 10805200
20060130 183.00 183.00 180.00 180.50 2669800
20060131 179.75 185.25 179.75 184.75 3820400
20060201 183.00 185.00 182.25 185.00 1555700
20060202 185.50 186.00 182.75 184.75 2560400
20060203 186.00 186.00 182.25 183.75 3224500
20060206 183.50 183.50 176.50 177.50 4410300
20060207 178.50 184.00 178.50 179.25 2773500
20060208 178.75 181.00 178.75 180.75 4392800
20060209 182.00 182.00 180.00 181.75 13155300
20060210 180.75 182.00 180.00 181.00 5276800
20060213 181.75 181.75 179.25 179.75 2156200
20060214 179.50 180.00 179.00 180.00 1056100
20060215 181.75 181.75 168.75 179.00 4552100
20060216 179.00 180.50 177.25 179.50 1371000
20060217 179.50 183.25 177.50 182.75 1263100
20060220 181.00 185.00 180.50 183.00 1929200
20060221 185.00 185.00 182.25 183.75 2810000
20060222 184.00 184.00 179.00 180.50 3409500
20060223 180.50 181.00 178.00 178.25 1803300
20060224 178.25 178.50 177.25 177.75 1882100
20060227 178.00 178.00 173.00 176.25 3788200
20060228 176.50 176.75 169.00 170.00 10675900
20060301 170.00 176.50 170.00 175.00 5729000
20060302 177.00 177.00 174.25 175.25 8094400
20060303 176.50 178.00 176.00 176.50 7116000
20060306 180.50 182.25 179.00 179.75 6981400
20060307 178.50 178.75 176.00 177.50 3537900
20060308 177.50 178.75 171.50 173.25 5333200
20060309 178.00 182.00 176.25 179.50 9712100
20060310 178.50 179.75 177.25 177.75 7080600
20060313 179.75 181.50 178.50 179.25 2516900
20060314 181.00 182.00 178.75 181.25 4752800
20060315 182.25 188.00 180.00 186.75 11561200
20060316 186.00 190.25 185.75 190.00 9953700
20060317 190.00 196.00 190.00 195.25 13292500
20060320 196.00 196.00 189.00 190.50 3128000
20060321 190.00 193.50 189.50 193.50 8367300
20060322 192.00 193.50 190.25 193.50 2391300
20060323 192.75 193.25 190.00 192.25 2600800
20060324 193.25 195.25 192.75 195.00 2698500
20060327 195.00 195.75 189.75 189.75 3642000
20060328 190.75 191.25 189.00 189.25 6706500
20060329 189.75 190.75 188.00 188.25 2621900
20060330 189.00 189.25 186.50 188.00 3258400
20060331 188.25 189.75 186.25 188.00 3123700
20060403 188.00 194.00 186.25 192.25 6298000
20060404 191.00 196.00 190.00 195.25 8147500
20060405 195.25 196.50 192.00 192.00 3615800
20060406 192.00 194.00 192.00 192.50 10152500
20060407 193.50 193.50 189.00 189.00 2573000
20060410 188.75 189.50 186.50 188.00 2915000
20060411 189.00 189.75 184.25 184.25 2821400
20060412 184.00 187.00 182.25 185.75 2392200
20060413 185.00 187.75 185.00 187.25 659800
20060414 187.25 187.25 187.25 187.25 0
20060417 187.25 187.25 187.25 187.25 0
20060418 187.75 187.75 182.75 183.50 1513900
20060419 186.00 187.00 183.00 185.25 2613600
20060420 186.25 186.25 182.25 182.75 5140700
20060421 184.50 185.25 183.00 184.75 2636800
20060424 183.00 189.25 183.00 189.25 3721000
20060425 189.75 190.00 186.25 187.50 2746400
20060426 187.25 191.25 187.00 190.00 2689300
20060427 189.25 191.25 186.50 187.50 4530700
20060428 187.00 187.75 185.25 185.25 5042000
20060501 185.25 185.25 185.25 185.25 0
20060502 189.50 189.75 186.75 188.50 3512700
20060503 189.00 189.75 186.00 186.25 3268000
20060504 186.75 187.75 185.50 186.50 3337300
20060505 186.00 189.50 186.00 189.50 3075100
20060508 190.00 190.00 187.50 188.25 4480700
20060509 189.50 190.25 188.25 189.00 1381800
20060510 189.00 192.25 189.00 192.00 3667600
20060511 193.00 193.00 188.50 188.50 3355000
20060512 188.00 188.25 183.50 184.50 4871100
20060515 184.25 184.12 172.80 177.50 6399100
20060516 178.00 179.00 175.96 178.00 3541300
20060517 179.75 178.50 171.25 171.25 4944900
20060518 172.00 173.50 167.75 167.75 4044300
20060519 168.00 169.50 163.25 167.25 7208000
20060522 166.25 167.25 159.25 160.25 5645900
20060523 162.50 171.50 162.50 169.25 8299600
20060524 166.00 168.55 159.95 162.75 7617900
20060525 164.25 170.08 163.55 169.50 5933200
20060526 172.00 178.24 169.50 178.25 5246100
20060529 178.25 178.25 178.25 178.25 0
20060530 176.00 178.99 167.25 167.25 5206500
20060531 165.00 170.50 158.50 169.50 3634300
20060601 167.00 168.25 160.25 162.25 9488700
20060602 165.00 168.25 163.05 167.75 4015300
20060605 168.75 168.75 166.00 166.00 2656900
20060606 165.00 165.00 158.00 158.00 7218200
20060607 158.00 161.00 153.26 157.50 8668900
20060608 155.00 155.00 150.75 151.50 4646100
20060609 153.00 161.20 154.01 159.00 4054900
20060612 158.00 163.00 157.50 158.50 2822400
20060613 155.00 156.00 152.00 153.25 5120800
20060614 155.00 156.75 153.25 155.00 3331800
20060615 157.00 165.20 155.55 161.00 5044700
20060616 163.00 167.00 161.25 163.50 7281900
20060619 165.75 165.95 162.00 162.00 2887200
20060620 161.00 163.00 158.88 160.00 6503800
20060621 161.50 161.45 158.17 158.50 4268800
20060622 160.75 163.30 158.80 163.25 3894700
20060623 163.25 165.05 162.05 162.75 1876700
20060626 165.00 164.50 161.00 164.00 2117600
20060627 165.00 166.50 162.25 163.50 1769500
20060628 162.75 165.17 163.55 163.75 1345700
20060629 166.75 167.50 165.00 165.25 1705700
20060630 168.00 169.00 165.50 167.00 1960500
20060703 168.75 174.00 168.75 171.50 2712000
20060704 171.75 172.50 170.00 171.00 2467700
20060705 170.00 171.75 170.00 170.50 4750300
20060706 171.25 171.25 169.00 169.50 3306900
20060707 170.50 172.00 168.50 169.00 3126900
20060710 168.00 168.75 166.00 166.00 2402300
20060711 165.75 166.00 163.50 164.25 3103700
20060712 166.00 166.00 163.75 165.25 1846700
20060713 163.00 163.25 158.50 159.25 5036000
20060714 155.50 157.25 155.25 156.00 7786200
20060717 157.00 157.00 153.00 153.00 3674100
20060718 153.00 154.50 152.75 153.00 4637000
20060719 155.00 156.00 153.50 156.00 7746300
20060720 158.00 162.75 158.00 161.50 10924400
20060721 161.00 163.00 161.00 162.50 5021900
20060724 162.50 163.75 162.50 163.00 4413900
20060725 162.50 164.75 162.50 162.75 5757700
20060726 163.00 165.50 162.75 163.50 4082400
20060727 166.00 166.25 164.00 164.25 3969400
20060728 162.00 165.50 162.00 164.75 3647500
20060731 165.00 166.50 163.00 166.25 3147600
20060801 165.50 165.75 163.00 163.00 7789100
20060802 165.25 165.25 163.50 163.75 6006700
20060803 163.75 163.75 163.75 163.75 0
20060804 161.75 162.75 159.25 161.00 6446000
20060807 159.00 161.75 158.25 158.50 1819200
20060808 160.75 161.25 158.50 158.50 5328800
20060809 161.75 161.75 157.25 158.00 3401100
20060810 157.00 157.00 152.00 155.50 4569800
20060811 155.00 155.50 153.00 153.75 3469300
20060814 156.00 156.75 153.25 156.00 3140800
20060815 154.00 158.50 154.00 158.00 4019100
20060816 157.25 163.00 157.25 162.00 6190600
20060817 159.25 162.75 159.25 161.75 1286500
20060818 161.75 162.25 157.50 158.75 4005200
20060821 157.50 158.75 156.75 157.00 2122000
20060822 156.25 161.00 156.00 159.00 7322400
20060823 158.25 160.00 157.50 160.00 9133500
20060824 159.75 163.50 159.00 163.25 13039000
20060825 162.00 173.75 161.50 171.00 12512400
20060828 171.00 171.00 171.00 171.00 0
20060829 170.75 176.00 170.75 175.50 14217500
20060830 177.25 177.25 172.25 172.75 3194000
20060831 172.00 175.00 171.50 171.75 5847300
20060901 172.00 177.25 171.50 175.50 3648200
20060904 174.50 177.25 174.25 176.75 3359700
20060905 175.75 176.00 174.50 174.75 9538400
20060906 174.00 175.25 172.00 172.00 1439100
20060907 172.00 172.00 168.25 169.00 9258000
20060908 170.50 171.00 169.50 170.00 6870400
20060911 168.00 171.50 168.00 170.00 4465100
20060912 173.00 176.75 171.00 175.25 26910600
20060913 177.00 180.50 176.00 179.00 7669400
20060914 178.25 184.50 178.25 180.50 4974400
20060915 182.00 182.50 179.75 180.00 11838000
20060918 181.50 183.50 180.00 182.25 4856900
20060919 182.50 182.50 178.75 178.75 4897600
20060920 180.00 181.50 178.75 181.50 2998300
20060921 180.75 182.50 180.00 182.50 6122500
20060922 181.00 181.00 178.50 179.75 1873400
20060925 179.75 182.25 179.75 182.00 1625100
20060926 183.00 183.00 180.25 180.75 2272800
20060927 182.50 185.00 181.75 183.25 3044000
20060928 184.50 184.50 182.25 183.00 3435600
20060929 184.00 184.00 181.25 181.50 1735000
20061002 180.75 183.50 180.75 182.50 1805000
20061003 184.50 186.25 181.50 186.25 5414000
20061004 186.75 186.75 183.75 185.75 8200400
20061005 187.50 191.00 185.25 188.75 4176300
20061006 190.00 190.25 187.75 188.50 2914100
20061009 188.00 191.00 188.00 190.50 4719600
20061010 191.75 192.75 190.50 191.75 3104600
20061011 191.00 192.50 190.00 190.75 2817900
20061012 191.00 193.50 191.00 193.25 1604900
20061013 194.00 194.25 192.00 194.00 2336500
20061016 193.50 193.50 190.75 191.25 7264500
20061017 192.00 192.00 186.25 186.25 3011200
20061018 187.00 195.75 186.50 194.50 29343200
20061019 194.50 196.00 192.25 194.50 3594300
20061020 194.00 195.00 192.25 193.50 2897200
20061023 194.50 194.50 192.50 193.75 1997800
20061024 193.50 194.00 192.75 193.50 3199300
20061025 194.25 195.00 193.25 194.25 3679200
20061026 196.25 196.50 194.00 195.50 2534500
20061027 194.50 195.00 188.50 191.25 2657900
20061030 190.50 193.50 190.50 191.25 3663800
20061031 190.00 193.75 190.00 192.25 4425300
20061101 192.50 193.75 192.00 192.00 1888900
20061102 194.00 194.00 189.75 189.75 3201500
20061103 192.50 192.50 190.25 190.50 1147000
20061106 192.25 192.75 190.25 192.00 3685400
20061107 192.50 193.25 190.50 190.50 3135900
20061108 190.00 190.75 188.00 190.00 2885700
20061109 192.00 192.25 188.75 188.75 2050500
20061110 188.75 191.75 188.75 189.50 1812200
20061113 191.00 191.50 190.50 191.00 4088100
20061114 191.75 192.00 188.25 188.25 1733300
20061115 189.25 190.25 188.00 189.25 5844700
20061116 188.00 189.75 187.50 188.50 3255100
20061117 189.00 189.75 187.00 188.00 1837900
20061120 187.00 188.75 185.75 186.00 3338100
20061121 185.25 187.75 185.25 187.50 5750200
20061122 186.50 188.25 186.25 186.75 3706200
20061123 188.00 189.00 186.50 187.25 4433900
20061124 187.00 187.00 182.50 183.50 2364200
20061127 182.75 184.00 178.25 178.25 3982600
20061128 178.00 178.00 175.00 176.50 9136500
20061129 177.50 180.00 176.75 179.25 6869400
20061130 179.50 179.50 177.00 177.25 9938100
20061201 178.50 178.50 175.75 177.25 9456300
20061204 178.75 180.25 176.50 179.50 9401600
20061205 181.00 181.00 177.25 179.50 13385000
20061206 180.00 180.00 177.00 178.25 3491100
20061207 177.00 181.75 177.00 180.50 8414600
20061208 179.00 181.50 177.25 180.75 2063800
20061211 181.75 184.00 179.75 184.00 7808400
20061212 184.25 184.25 182.00 182.00 2058000
20061213 183.00 183.50 182.00 182.00 4821600
20061214 183.50 184.25 182.00 183.25 2287800
20061215 182.75 187.50 182.75 187.50 6406000
20061218 185.00 189.00 185.00 188.50 10447600
20061219 188.00 188.50 186.50 187.75 6509900
20061220 190.00 190.50 187.50 188.00 4290000
20061221 187.50 191.00 187.50 189.25 5510200
20061222 191.00 192.25 189.00 190.00 1742000
20061225 190.00 190.00 190.00 190.00 0
20061226 190.00 190.00 190.00 190.00 0
20061227 191.75 192.25 190.25 191.50 1288000
20061228 192.25 194.75 192.00 193.75 47612700
20061229 193.50 194.75 193.00 193.75 762900
20070101 193.75 193.75 193.75 193.75 0
20070102 196.00 199.75 193.00 196.50 6259200
20070103 197.00 197.75 194.50 195.50 6481400
20070104 204.75 208.00 197.75 198.50 7185000
20070105 196.50 198.50 196.00 198.00 4735400
20070108 197.25 199.00 197.00 198.00 4897500
20070109 198.75 201.25 198.50 200.00 11594900
20070110 199.25 200.75 197.00 198.75 6555100
20070111 200.75 203.25 199.00 202.50 7054700
20070112 201.50 203.25 201.00 201.75 5910900
20070115 206.00 211.25 206.00 207.50 9311700
20070116 207.50 210.25 206.50 209.00 9743900
20070117 210.00 212.00 208.00 209.75 5697800
20070118 209.25 209.25 205.00 207.00 15553900
20070119 207.50 207.75 204.25 205.50 5057600
20070122 204.50 207.75 204.50 206.50 4850300
20070123 205.75 207.25 201.50 203.75 3097100
20070124 204.00 205.00 201.00 204.00 5642600
20070125 203.00 205.25 203.00 203.75 4096300
20070126 203.00 205.00 202.50 203.50 4854400
20070129 205.00 205.00 202.50 204.25 7476600
20070130 204.25 206.25 202.50 205.75 3512700
20070131 206.00 206.75 205.00 206.50 3084400
20070201 206.00 207.75 205.25 206.75 8548700
20070202 206.00 211.00 206.00 210.00 11725600
20070205 211.25 212.25 209.25 211.50 3828800
20070206 211.00 213.25 211.00 212.75 6531800
20070207 212.00 215.25 212.00 213.75 6515400
20070208 213.00 213.50 208.00 210.00 4955900
20070209 209.50 211.75 209.50 210.50 2736700
20070212 210.25 211.00 207.25 209.00 4356600
20070213 210.25 211.00 208.25 208.75 2930900
20070214 209.50 211.25 209.25 209.75 3633200
20070215 209.00 210.75 206.25 208.75 6957800
20070216 212.00 214.00 209.00 209.75 6194500
20070219 209.25 212.00 209.25 210.00 4046400
20070220 211.00 211.75 207.00 208.75 6022000
20070221 208.75 209.75 206.25 207.50 4162000
20070222 208.75 209.00 206.00 208.50 5169700
20070223 208.75 208.75 204.75 205.00 4339500
20070226 207.00 207.00 204.50 206.00 9605000
20070227 204.75 204.75 199.00 201.25 11448500
20070228 198.00 200.25 193.25 198.50 9310300
20070301 199.00 201.75 192.50 194.50 7934900
20070302 196.75 198.75 194.25 198.00 5895700
20070305 192.00 193.00 188.00 191.00 9622500
20070306 195.75 197.00 192.25 195.75 7979500
20070307 195.75 201.50 194.50 198.25 10478300
20070308 197.75 205.00 197.75 204.00 7536900
20070309 203.75 203.75 199.25 201.50 4651100
20070312 202.75 205.50 201.00 201.25 3396600
20070313 201.75 201.75 197.50 198.00 4622000
20070314 196.00 196.00 190.00 190.00 6610700
20070315 198.00 200.75 197.50 199.75 6882600
20070316 199.00 202.00 199.00 200.25 7897800
20070319 202.00 204.25 200.25 203.75 4429900
20070320 204.00 204.00 200.00 201.00 8067200
20070321 200.00 203.75 200.00 203.50 7577300
20070322 205.25 208.00 204.25 205.75 5625300
20070323 204.00 205.75 202.25 204.25 6101800
20070326 205.75 207.25 202.00 203.25 5082600
20070327 206.25 207.75 202.75 204.75 4656300
20070328 202.50 206.00 202.00 202.75 3839800
20070329 204.75 209.00 203.25 208.00 4205000
20070330 209.25 210.00 206.00 210.00 4777600
20070402 208.00 211.50 208.00 211.50 4911400
20070403 213.00 215.00 211.00 215.00 5109000
20070404 215.00 215.00 210.75 211.25 3695100
20070405 212.75 213.75 210.25 212.00 1519900
20070406 212.00 212.00 212.00 212.00 0
20070409 212.00 212.00 212.00 212.00 0
20070410 213.00 213.00 210.25 210.50 5206800
20070411 210.25 210.50 207.50 207.50 6484500
20070412 207.50 208.25 205.25 208.25 4000500
20070413 207.25 208.25 204.50 206.75 3676100
20070416 208.50 209.00 207.50 209.00 2084400
20070417 210.00 210.00 206.00 206.00 4870700
20070418 205.25 206.75 204.00 204.75 3163400
20070419 204.00 204.00 201.50 203.50 6212600
20070420 205.50 205.50 203.75 204.75 6519200
20070423 206.50 215.50 205.00 212.00 14151900
20070424 211.75 214.50 208.50 210.50 8188000
20070425 209.25 214.00 209.25 212.50 9263600
20070426 214.00 214.00 209.00 210.25 2922800
20070427 209.25 214.50 208.75 210.75 4920300
20070430 212.00 212.00 208.50 208.75 1989000
20070501 208.00 210.50 208.00 209.25 1213900
20070502 211.50 213.50 209.50 211.50 5791200
20070503 210.50 213.00 208.50 212.25 6337100
20070504 213.00 215.00 212.50 214.00 3196100
20070507 214.00 214.00 214.00 214.00 0
20070508 215.25 216.50 211.00 212.00 3038900
20070509 215.00 215.00 210.25 211.00 3192700
20070510 211.00 213.50 211.00 212.00 3127900
20070511 210.00 213.00 210.00 212.75 3208300
20070514 214.50 214.75 213.00 213.25 7929300
20070515 214.00 220.00 213.50 217.75 15488600
20070516 216.00 218.50 216.00 217.00 4333700
20070517 219.75 219.75 217.50 218.75 3517800
20070518 219.25 223.50 218.75 221.50 7069500
20070521 223.75 224.00 220.00 220.50 3804600
20070522 219.50 221.50 218.00 218.50 7198500
20070523 218.00 220.00 216.25 217.25 7259000
20070524 216.50 218.50 215.00 215.50 2098900
20070525 215.00 217.00 214.50 216.50 5092700
20070528 216.50 216.50 216.50 216.50 0
20070529 216.50 219.00 216.25 218.00 3768900
20070530 214.50 214.75 213.50 214.75 3241500
20070531 216.00 219.75 215.50 219.00 5507000
20070601 219.00 219.00 219.00 219.00 0
20070604 218.50 219.75 216.50 218.50 4876500
20070605 219.50 219.50 217.00 218.50 3111800
20070606 217.00 218.50 212.50 216.00 11967100
20070607 218.00 218.00 211.25 212.75 8675100
20070608 209.00 212.25 204.75 212.00 7082600
20070611 214.00 217.00 213.00 214.25 3439100
20070612 214.00 215.50 211.50 213.25 4410600
20070613 211.00 215.50 210.00 214.75 4856100
20070614 216.00 222.75 215.75 220.75 17051800
20070615 222.50 224.50 219.25 222.50 7187700
20070618 221.25 224.25 217.50 219.00 5063300
20070619 217.25 222.00 215.50 217.25 8528000
20070620 219.00 219.00 213.50 213.50 6405100
20070621 213.00 213.00 208.25 210.75 7099400
20070622 210.50 211.00 208.50 210.25 3625300
20070625 210.00 210.00 207.25 208.25 4747600
20070626 210.00 210.00 204.00 205.00 5480400
20070627 203.00 204.25 200.75 202.25 36706600
20070628 204.75 205.50 202.25 204.25 5152100
20070629 204.75 204.75 201.50 203.50 8647300
20070702 202.50 204.75 201.25 202.25 2747500
20070703 203.50 208.00 202.75 206.50 5867900
20070704 206.50 211.00 206.00 209.25 7145300
20070705 211.00 213.25 207.75 210.00 9320400
20070706 209.00 212.25 209.00 212.00 8446500
20070709 212.00 213.50 210.25 211.00 8330300
20070710 212.50 213.75 206.75 208.50 6045500
20070711 206.00 207.50 204.25 205.25 4561500
20070712 205.75 211.25 204.25 210.25 6870600
20070713 212.00 214.25 211.25 213.50 6574800
20070716 214.25 214.25 210.00 212.00 4026200
20070717 212.75 212.75 204.75 206.00 4896800
20070718 204.00 204.75 201.00 203.00 12046500
20070719 203.00 204.75 202.50 203.50 8623900
20070720 202.00 203.00 200.00 201.25 5462500
20070723 203.25 203.25 196.00 199.50 3693200
20070724 199.00 201.50 199.00 199.50 9755000
20070725 199.00 199.75 195.00 196.25 9481900
20070726 197.00 197.00 187.50 190.25 11235600
20070727 187.50 192.25 186.00 190.50 17955700
20070730 190.75 191.25 189.00 190.50 8431200
20070731 191.25 193.50 190.75 192.25 8853100
20070801 186.25 193.75 186.00 192.00 6304000
20070802 195.00 197.25 191.00 194.00 5546400
20070803 195.50 196.00 191.50 192.75 3080900
20070806 190.25 192.75 188.25 190.25 12660300
20070807 194.00 195.00 191.50 194.25 5981600
20070808 195.75 200.75 194.75 198.25 10154000
20070809 198.00 200.00 196.50 198.75 11866300
20070810 195.00 201.50 189.50 199.25 8637000
20070813 203.50 203.50 196.50 199.50 6616200
20070814 198.50 199.25 195.50 197.00 5053200
20070815 195.00 195.00 189.75 191.50 6326300
20070816 188.00 188.50 180.00 181.50 11165900
20070817 183.00 186.00 180.00 185.00 15451200
20070820 183.00 188.75 183.00 188.50 6181100
20070821 188.25 189.25 184.50 185.75 5833200
20070822 187.00 193.25 187.00 191.75 6417100
20070823 194.00 196.00 189.00 189.00 6591300
20070824 188.75 193.75 188.75 192.00 2199700
20070827 192.00 192.00 192.00 192.00 0
20070828 193.50 193.50 188.00 188.00 2921700
20070829 186.00 190.50 186.00 189.50 3304300
20070830 192.25 193.50 189.50 192.25 3230400
20070831 193.00 202.00 192.50 201.00 17435300
20070903 202.00 203.50 201.00 202.25 3309200
20070904 203.25 203.25 199.75 200.75 4029800
20070905 200.00 202.00 195.00 195.75 3014800
20070906 198.00 198.75 193.25 196.25 4458300
20070907 195.00 201.25 195.00 198.00 49961200
20070910 196.25 198.00 193.00 194.50 4798700
20070911 195.75 197.50 184.00 184.25 30875200
20070912 187.00 189.00 185.00 187.50 12010500
20070913 187.75 192.75 187.50 191.75 11447400
20070914 191.25 192.75 188.00 190.25 6145700
20070917 190.00 191.00 187.50 188.00 4623800
20070918 188.75 193.00 188.00 192.25 5362500
20070919 195.25 198.50 191.00 191.00 9963900
20070920 191.00 191.75 189.75 191.00 8029900
20070921 190.25 193.75 190.00 192.75 7453900
20070924 192.00 194.25 192.00 193.00 8043000
20070925 193.00 194.50 192.25 193.00 13973700
20070926 192.25 194.75 192.25 194.00 6151200
20070927 195.25 197.75 194.50 196.50 9080300
20070928 197.25 197.25 192.25 194.00 17109800
20071001 192.25 195.00 192.25 194.00 3030200
20071002 197.00 198.00 193.75 196.75 4099500
20071003 194.50 198.50 194.50 197.00 1907100
20071004 197.50 198.00 194.25 194.75 4209500
20071005 197.00 199.25 194.50 199.25 3069300
20071008 199.00 199.00 194.50 194.75 3139500
20071009 196.00 199.25 194.00 198.00 3944500
20071010 199.25 199.50 196.25 198.25 2377600
20071011 199.75 205.00 199.50 204.00 5665700
20071012 202.00 205.75 202.00 205.50 4263100
20071015 206.00 208.00 204.25 204.00 3376600
20071016 203.50 206.25 202.50 204.75 4099800
20071017 206.25 208.75 204.00 204.75 12481500
20071018 204.00 205.00 197.50 199.00 6562900
20071019 202.00 203.00 199.50 200.50 4417600
20071022 198.00 199.00 192.25 196.50 3633400
20071023 199.25 204.00 199.00 203.25 6446700
20071024 202.50 209.00 201.75 204.50 2719300
20071025 207.00 209.50 204.25 207.75 3993900
20071026 209.50 212.00 206.50 208.75 7173300
20071029 211.75 215.25 211.00 212.25 2705500
20071030 212.75 213.50 209.25 210.75 7302900
20071031 211.75 211.75 210.00 210.50 3883400
20071101 210.00 211.75 207.00 207.75 4532500
20071102 206.25 209.75 205.75 208.00 1883300
20071105 206.25 208.50 203.25 205.75 2559100
20071106 207.75 209.75 205.75 206.75 2284800
20071107 208.00 209.25 200.75 201.50 2827400
20071108 200.00 203.25 198.00 202.00 5931800
20071109 203.00 203.00 198.00 199.00 3283100
20071112 196.75 201.25 196.50 197.75 3601400
20071113 196.00 201.75 196.00 201.00 4578500
20071114 203.25 204.00 199.00 201.00 6606300
20071115 203.00 203.00 198.25 199.75 3032700
20071116 198.00 200.50 197.25 199.00 4408500
20071119 198.25 201.00 194.25 195.00 5164300
20071120 197.25 203.00 196.25 203.00 4417800
20071121 200.25 201.00 197.00 198.25 4622600
20071122 200.25 201.25 197.00 199.75 3018800
20071123 200.00 202.25 197.50 197.75 3126100
20071126 200.75 202.75 197.50 199.50 3412000
20071127 197.75 201.00 197.75 200.25 3929700
20071128 202.50 208.00 200.50 208.00 4374800
20071129 208.75 212.00 208.00 210.25 3746700
20071130 211.00 213.75 207.50 208.00 5101200
20071203 207.00 210.25 202.00 202.00 4475700
20071204 203.00 204.75 196.25 197.25 5802600
20071205 197.00 200.00 194.75 199.00 4963700
20071206 200.75 202.50 199.00 200.00 8395000
20071207 201.00 203.50 199.25 200.75 2996400
20071210 198.50 202.00 196.75 199.50 3745200
20071211 198.75 202.75 198.50 199.00 3614300
20071212 195.50 199.00 193.25 197.25 4357200
20071213 195.25 196.25 188.75 189.75 5099400
20071214 192.50 194.75 189.25 193.00 2857400
20071217 190.75 191.00 187.00 188.75 2565500
20071218 189.00 193.75 189.00 189.75 2925700
20071219 192.50 195.75 190.00 194.00 4035100
20071220 195.75 200.25 194.00 198.50 2649900
20071221 201.00 207.50 200.75 204.25 8691400
20071224 202.00 207.00 202.00 205.75 473800
20071225 205.75 205.75 205.75 205.75 0
20071226 205.75 205.75 205.75 205.75 0
20071227 204.00 210.00 204.00 207.25 1928900
20071228 204.50 209.75 204.50 209.50 1677100
20071231 207.25 210.00 205.50 209.00 1111800
20080101 209.00 209.00 209.00 209.00 0
20080102 207.00 210.00 206.00 208.50 3263900
20080103 209.00 212.00 206.00 210.75 4831200
20080104 211.00 211.75 203.75 205.00 5387900
20080107 205.75 206.75 199.75 201.25 6017600
20080108 202.75 207.25 201.50 206.25 4154200
20080109 205.75 207.50 202.25 206.75 6972700
20080110 208.00 208.00 201.00 202.00 5189200
20080111 201.00 203.00 197.75 200.50 5916100
20080114 201.00 209.50 199.25 202.25 5796300
20080115 204.50 209.75 200.50 201.50 6290100
20080116 199.00 200.00 194.25 197.00 7754800
20080117 197.75 202.00 192.50 192.75 6640700
20080118 192.75 197.00 189.00 191.75 5956300
20080121 189.75 190.25 182.25 182.25 5787600
20080122 180.00 193.00 176.25 191.75 11516100
20080123 195.25 196.25 183.75 186.25 6309400
20080124 192.00 194.00 183.25 186.25 5999800
20080125 190.00 191.25 183.75 185.50 5251100
20080128 182.25 186.50 180.75 185.25 4257000
20080129 188.00 194.50 188.00 194.00 3871200
20080130 192.00 193.25 188.25 192.50 4094800
20080131 189.75 194.00 181.75 184.50 8917300
20080201 187.00 193.75 186.00 192.75 6500200
20080204 193.25 194.00 190.25 191.50 3241700
20080205 192.00 192.00 185.25 185.50 5201400
20080206 183.50 185.00 178.75 180.00 6029800
20080207 180.75 184.25 174.75 182.75 5617000
20080208 184.50 186.00 176.25 180.75 4810100
20080211 178.25 182.75 177.50 181.50 2737300
20080212 181.75 187.25 181.75 186.25 7423600
20080213 186.00 186.00 181.50 183.75 6016400
20080214 186.50 187.50 184.25 185.50 7290600
20080215 186.50 186.50 179.75 181.00 4658500
20080218 183.25 183.25 177.75 178.25 4148500
20080219 179.00 179.00 175.00 176.50 5732400
20080220 176.00 176.00 173.00 174.25 6147300
20080221 175.00 176.00 174.00 174.50 5137400
20080222 174.50 176.25 172.75 174.25 4787300
20080225 176.00 183.50 175.50 182.75 7922600
20080226 183.50 186.00 181.50 185.00 6116600
20080227 184.75 192.75 184.00 191.50 8339700
20080228 192.25 192.25 184.50 185.25 9556800
20080229 185.00 188.25 181.00 182.50 4785800
20080303 184.25 191.75 183.50 189.75 7328400
20080304 189.00 194.00 189.00 191.25 8653800
20080305 191.75 195.00 191.25 192.75 6127400
20080306 198.50 200.00 190.50 193.75 8326200
20080307 191.00 204.00 191.00 200.75 10304000
20080310 198.75 202.50 198.75 199.25 6292400
20080311 201.25 208.75 199.00 207.75 10118100
20080312 210.75 215.50 209.50 211.50 12429800
20080313 209.25 209.25 203.00 204.25 7954500
20080314 205.00 207.00 201.50 201.50 6673000
20080317 198.00 205.00 197.00 202.00 10093400
20080318 205.00 205.75 202.25 203.50 9497000
20080319 207.00 208.50 204.25 206.00 10197600
20080320 203.50 205.00 200.75 202.50 13487200
20080321 202.50 202.50 202.50 202.50 0
20080324 202.50 202.50 202.50 202.50 0
20080325 206.75 209.00 199.50 199.50 63120400
20080326 200.75 203.00 199.60 200.00 11121200
20080327 201.00 205.25 199.50 204.00 7867400
20080328 205.25 206.00 200.00 200.50 5466600
20080331 199.00 201.25 198.60 200.00 7735900
20080401 199.80 206.50 198.50 205.50 4880800
20080402 206.00 209.00 203.75 208.75 5306100
20080403 209.50 209.75 203.50 204.00 4660800
20080404 205.00 211.00 205.00 211.00 8956400
20080407 211.25 215.00 208.75 214.50 4865300
20080408 213.50 214.25 211.00 212.75 4583600
20080409 211.75 215.50 210.75 214.75 6069900
20080410 215.75 215.75 212.25 215.25 5453400
20080411 216.75 217.50 208.75 209.25 8049500
20080414 206.00 210.50 206.00 208.50 3846300
20080415 208.50 211.00 207.00 209.00 4537900
20080416 209.50 214.50 209.25 214.25 3539100
20080417 213.50 215.00 211.25 213.75 2749900
20080418 214.75 219.75 214.75 218.25 7087700
20080421 217.25 218.50 213.25 214.00 4338200
20080422 213.00 217.75 212.00 216.75 3439600
20080423 217.75 220.50 217.25 220.50 8470200
20080424 220.50 221.25 217.50 219.25 5291800
20080425 219.50 222.00 218.25 220.25 5495700
20080428 220.00 221.75 218.00 218.50 3269900
20080429 218.00 220.00 217.00 218.25 6219900
20080430 218.75 222.00 218.50 220.50 5643600
20080501 221.00 221.00 218.50 219.00 2093200
20080502 220.00 221.75 219.50 220.25 6627100
20080506 221.00 221.50 218.75 220.25 3227700
20080507 220.00 223.75 218.75 222.25 4104500
20080508 221.25 221.75 219.00 220.75 2399400
20080509 219.75 221.25 218.50 220.50 2301800
20080512 221.00 222.00 220.25 221.00 1954400
20080513 221.75 224.75 218.25 223.25 4841700
20080514 224.50 224.50 218.50 219.25 3490700
20080515 218.75 221.25 218.75 219.75 1018000
20080516 220.00 221.00 218.00 218.50 2288700
20080519 218.00 219.00 212.00 216.50 4762100
20080520 216.00 216.75 211.25 211.25 4819200
20080521 211.75 214.00 211.25 213.25 3748800
20080522 213.25 213.25 209.25 210.25 6061900
20080523 210.00 210.00 206.50 206.50 3016200
20080527 206.50 211.75 206.00 210.75 4628100
20080528 209.00 209.00 206.75 207.75 3278700
20080529 208.50 210.00 207.75 208.50 4103700
20080530 209.00 213.00 208.75 211.50 5993600
20080602 210.25 210.25 206.50 207.75 4117900
20080603 207.00 209.75 206.25 209.25 2674400
20080604 208.25 210.75 207.50 209.00 2809900
20080605 209.50 210.50 206.75 207.50 3697200
20080606 207.50 210.25 204.00 204.00 3711700
20080610 201.75 203.50 200.75 202.50 3459300
20080611 202.25 204.25 199.40 200.25 2919800
20080612 201.00 203.00 200.25 202.75 3242600
20080613 201.25 201.75 198.60 200.75 3690700
20080616 200.50 203.25 199.40 202.25 3639400
20080617 202.75 205.00 202.00 203.75 3511100
20080618 204.00 204.00 198.10 199.50 4442200
20080619 198.90 198.90 192.80 193.00 6950100
20080620 192.50 193.50 184.00 185.70 8386600
20080623 186.00 189.20 185.60 187.90 4479800
20080624 188.20 188.30 184.30 185.40 4308300
20080625 185.30 191.90 185.10 191.60 6094600
20080626 189.20 191.00 187.10 187.10 6427400
20080627 185.60 188.60 184.70 186.40 4432500
20080630 186.80 198.60 186.80 197.80 8028400
20080701 197.10 198.00 192.30 193.20 6286500
20080702 193.50 196.50 188.00 188.40 6863600
20080703 187.40 189.90 185.10 188.70 9016000
20080704 189.30 189.90 185.70 185.80 3027500
20080707 187.00 193.10 186.50 193.00 3471400
20080708 189.10 193.30 187.80 193.00 5638600
20080709 194.10 195.50 191.60 193.00 4740000
20080710 191.40 192.60 188.40 188.60 6109400
20080711 188.50 189.60 181.50 181.50 4682400
20080714 182.40 186.60 182.40 183.10 3313100
20080715 182.10 182.30 177.40 179.60 5348600
20080716 180.30 186.30 180.10 186.10 5669200
20080717 188.10 191.50 187.00 190.50 6117700
20080718 189.50 199.80 188.10 198.70 5933300
20080721 201.25 202.00 197.30 201.00 5466700
20080722 198.10 204.50 198.10 204.25 3807700
20080723 206.00 208.00 203.50 206.25 3976000
20080724 207.00 209.50 204.75 206.00 2463700
20080725 202.50 205.75 201.75 202.75 3113000
20080728 201.50 203.00 197.00 197.50 4104600
20080729 196.90 201.50 194.80 199.40 2270700
20080730 202.25 204.50 198.50 203.50 2257700
20080731 205.75 206.25 200.00 202.75 2477700
20080801 202.75 205.75 200.50 202.25 2998300
20080804 204.00 207.50 202.50 207.25 3766300
20080805 206.50 215.00 206.50 214.50 4696500
20080806 215.00 218.50 209.00 217.25 7720200
20080807 221.25 223.00 216.50 222.25 6453600
20080808 219.50 226.00 219.25 225.50 4855400
20080811 225.25 229.00 223.75 225.25 5432500
20080812 225.50 225.50 222.00 223.00 3910700
20080813 224.50 224.50 221.25 223.25 5018400
20080814 223.25 225.75 223.00 224.00 2675400
20080815 224.75 230.00 222.50 227.75 5108600
20080818 228.75 228.75 222.50 224.25 3159400
20080819 224.00 224.00 218.75 219.75 2802500
20080820 219.25 223.00 219.25 222.50 2721800
20080821 220.00 228.50 220.00 227.00 4579500
20080822 226.50 231.50 226.50 230.25 3593800
20080826 227.25 229.00 225.00 227.50 3023200
20080827 227.50 228.00 223.00 226.75 3677500
20080828 226.75 231.25 225.00 230.50 3307300
20080829 231.75 232.00 229.25 230.25 3222700
20080901 229.00 235.00 226.75 234.75 2779000
20080902 235.50 240.75 234.75 236.00 3948400
20080903 234.75 236.25 229.00 229.00 5358200
20080904 230.50 231.00 221.50 221.75 3742000
20080905 220.50 224.00 216.75 217.00 4881300
20080908 223.25 224.75 219.00 221.00 2069900
20080909 220.25 223.00 215.75 216.75 7949100
20080910 217.25 218.50 209.50 210.50 9248300
20080911 211.25 212.50 207.50 209.25 5156300
20080912 211.00 211.75 207.25 209.75 3716500
20080915 206.50 208.25 201.50 205.50 3711000
20080916 203.00 207.50 200.25 205.25 8477900
20080917 204.50 208.75 201.00 202.25 8099100
20080918 202.75 206.25 195.90 198.30 13397200
20080919 194.40 210.50 193.60 205.00 6076500
20080922 206.50 208.00 203.25 205.00 3987000
20080923 204.75 204.75 199.40 202.50 5593900
20080924 205.25 205.25 200.50 200.75 3772000
20080925 201.00 204.25 199.40 204.00 3638500
20080926 203.75 203.75 194.90 197.00 5955300
20080929 195.60 197.20 186.50 187.70 8478900
20080930 183.70 192.10 183.60 189.90 7055800
20081001 193.90 194.80 188.60 193.00 4241700
20081002 196.30 196.30 191.60 192.10 6980900
20081003 193.40 196.00 190.20 196.00 4344400
20081006 190.00 192.00 186.60 186.70 3588100
20081007 188.80 192.80 184.40 190.30 5832100
20081008 184.00 194.60 175.10 182.90 6053800
20081009 184.30 192.30 184.00 189.60 3659700
20081010 174.00 193.60 170.00 180.50 12963200
20081013 195.20 195.20 184.00 188.30 8266300
20081014 194.30 198.50 185.70 189.50 4555300
20081015 189.50 189.50 175.50 177.00 9966400
20081016 169.10 172.20 163.50 165.80 5426000
20081017 173.00 174.10 161.20 163.70 12060600
20081020 168.10 168.10 161.00 167.00 8475600
20081021 169.20 171.50 167.60 169.60 9586400
20081022 167.70 169.70 164.70 167.30 8303300
20081023 167.20 168.90 162.10 168.50 11294600
20081024 161.50 163.00 152.30 161.90 11802900
20081027 155.40 167.20 154.40 164.90 7156300
20081028 169.30 176.20 162.60 173.60 11560200
20081029 181.50 188.20 174.20 177.10 9545300
20081030 184.60 190.90 179.60 189.50 5906400
20081031 189.80 192.00 182.30 188.00 7460900
20081103 190.20 198.50 190.20 196.20 4137100
20081104 196.90 208.25 196.30 205.50 5840600
20081105 207.50 207.50 185.90 189.00 9893500
20081106 187.30 199.50 184.00 192.90 10660100
20081107 195.60 198.20 189.50 193.30 6763200
20081110 198.60 201.00 191.70 192.50 4557600
20081111 189.60 192.60 183.80 187.40 5278900
20081112 189.70 189.70 181.10 183.60 4893800
20081113 179.70 185.50 178.50 180.90 4154800
20081114 186.00 188.00 176.60 177.70 6468300
20081117 176.70 180.80 170.40 170.40 8751500
20081118 171.10 176.00 168.30 171.00 7052000
20081119 172.90 174.50 161.50 162.10 8124300
20081120 157.40 163.70 156.30 160.70 7785800
20081121 162.90 171.00 159.00 161.40 7846700
20081124 165.10 177.50 162.50 176.20 7365800
20081125 176.60 178.60 169.80 172.00 10052200
20081126 169.30 174.50 166.80 172.80 7170400
20081127 176.20 178.80 167.20 169.40 8187200
20081128 168.60 178.20 167.50 177.40 6820700
20081201 178.60 178.60 166.80 167.80 4051500
20081202 164.70 175.10 161.70 172.30 4015000
20081203 174.90 176.40 167.50 174.40 4187400
20081204 174.60 184.90 172.60 179.40 7388900
20081205 179.20 183.30 173.80 175.50 6167400
20081208 183.90 190.80 181.00 185.20 5924000
20081209 185.40 190.50 181.20 188.00 6523900
20081210 190.30 194.20 184.90 192.40 5885800
20081211 193.30 196.00 187.30 189.00 4060500
20081212 182.50 193.40 175.00 191.80 3446700
20081215 195.70 201.25 194.70 197.70 4857800
20081216 199.20 201.00 193.60 196.00 6175700
20081217 199.10 204.75 195.40 200.75 7433300
20081218 200.00 206.25 197.10 199.40 3535900
20081219 198.00 206.50 192.40 205.25 4754800
20081222 202.50 204.50 198.10 199.40 2326300
20081223 197.50 202.25 194.30 198.90 3335700
20081224 193.70 199.00 190.00 192.30 681100
20081229 191.10 201.00 191.10 198.60 2137500
20081230 199.40 201.50 197.20 201.00 1463000
20081231 197.50 206.75 197.50 205.50 679800
20090102 205.75 206.00 198.70 202.25 1727200
20090105 205.50 208.25 196.80 207.25 3233600
20090106 208.50 210.50 206.00 209.25 3566300
20090107 209.75 211.25 204.50 208.50 4075800
20090108 205.25 209.75 200.25 208.00 4456700
20090109 209.00 209.00 200.50 203.50 3122300
20090112 203.50 204.50 199.50 203.00 2596800
20090113 201.25 204.50 196.70 203.50 2140300
20090114 206.00 206.00 197.30 200.50 7082600
20090115 200.75 202.00 193.50 195.90 6783900
20090116 199.20 201.25 195.30 196.90 6665100
20090119 198.40 200.50 191.10 194.50 3423300
20090120 195.70 198.80 192.50 195.20 3163700
20090121 191.90 202.75 191.90 200.00 7313500
20090122 202.50 211.00 202.50 207.50 7802400
20090123 206.25 213.25 203.75 209.50 6191000
20090126 208.25 216.00 206.25 213.50 5329700
20090127 212.75 214.75 210.25 214.00 3624000
20090128 215.50 221.50 214.50 217.75 3916200
20090129 215.75 218.25 211.00 212.25 5403000
20090130 212.25 217.50 211.25 214.00 3546200
20090202 213.25 215.00 208.50 213.25 5030900
20090203 214.00 214.00 207.50 211.00 4916700
20090204 212.00 213.75 205.50 207.50 5795000
20090205 205.00 212.50 200.75 211.75 4024300
20090206 213.50 214.25 208.25 213.25 3595600
20090209 213.00 216.50 207.00 211.00 2397300
20090210 209.75 210.00 200.75 201.75 4696400
20090211 200.00 208.25 198.00 206.00 4101700
20090212 206.25 208.50 202.50 207.75 6445600
20090213 210.25 211.25 204.75 207.25 3772000
20090216 206.00 208.25 205.00 206.00 1027500
20090217 205.25 205.25 201.25 203.00 3125100
20090218 204.00 204.00 197.80 200.50 3836500
20090219 202.75 207.75 198.00 201.00 4848900
20090220 198.40 200.25 193.60 198.30 8451100
20090223 200.25 203.75 196.20 197.10 3840700
20090224 195.50 199.00 189.60 197.00 6869400
20090225 199.60 200.50 194.90 196.40 3416900
20090226 197.10 200.25 193.20 195.30 3963500
20090227 193.90 193.90 189.20 193.20 6326100
20090302 187.50 193.90 186.50 191.40 4481400
20090303 192.40 193.40 180.30 180.80 7968400
20090304 182.70 189.80 182.70 188.50 6412800
20090305 188.70 205.50 183.50 183.50 7836300
20090306 184.20 187.40 182.40 183.00 5706300
20090309 183.60 186.30 177.60 183.00 5990100
20090310 182.30 187.20 179.40 185.90 7149500
20090311 186.70 186.70 178.80 181.40 6437200
20090312 180.00 183.10 177.50 180.10 7644800
20090313 182.40 184.90 181.20 184.00 6839000
20090316 186.00 191.90 184.50 186.40 3495000
20090317 186.00 186.80 183.10 184.30 4109200
20090318 185.30 185.90 177.90 178.90 4542800
20090319 181.20 186.60 170.60 171.00 10022100
20090320 171.00 177.60 166.30 176.30 9949800
20090323 180.20 180.20 169.30 174.40 7194200
20090324 177.00 180.70 173.80 177.10 6305100
20090325 177.00 179.10 173.40 174.80 4164700
20090326 175.90 176.60 172.30 172.90 6743500
20090327 173.70 176.20 168.80 170.70 8860600
20090330 168.80 170.80 165.10 165.10 4448700
20090331 166.90 173.20 166.70 171.80 7635700
20090401 171.00 177.90 171.00 177.50 5231200
20090402 179.30 182.90 177.50 180.70 4100800
20090403 181.10 181.90 178.30 180.40 4182400
20090406 183.00 185.30 174.40 176.50 5125800
20090407 177.90 185.30 177.00 180.40 8342000
20090408 179.30 184.20 179.30 183.00 7755100
20090409 185.80 185.80 180.10 182.50 4112200
20090414 184.00 184.00 177.60 178.10 5485300
20090415 177.00 180.20 174.20 175.70 5885300
20090416 178.00 178.50 173.80 175.20 7153500
20090417 175.50 179.80 174.20 178.50 5280400
20090420 177.90 178.70 171.50 171.90 1038400
20090421 172.00 176.20 170.70 175.40 1508200
20090422 175.00 178.50 174.70 178.20 1917100
20090423 178.00 178.50 174.90 175.40 875200
20090424 176.00 184.20 175.60 183.70 1307600
20090427 180.70 183.70 176.10 179.50 2151300
20090428 177.60 182.10 176.80 178.30 970100
20090429 178.50 180.10 177.80 179.00 1444800
20090430 179.50 180.90 175.60 176.50 2169300
20090501 177.10 178.50 175.70 177.70 6779100
20090505 180.10 185.40 175.80 178.00 2060100
20090506 176.90 177.40 163.90 169.00 7765800
20090507 171.50 175.30 170.10 173.80 8157700
20090508 174.60 177.60 173.20 176.70 1274600
20090511 179.00 179.50 175.30 178.40 3237100
20090512 176.40 182.70 176.40 181.70 2235100
20090513 182.70 182.70 178.60 180.60 3394600
20090514 179.50 185.80 178.50 185.50 1938500
20090515 186.50 194.20 184.80 193.20 859300
20090518 190.10 193.50 188.70 193.50 1993400
20090519 194.00 194.50 189.70 191.10 872100
20090520 190.20 194.50 190.10 190.90 1704500
20090521 191.90 191.90 183.50 183.50 689200
20090522 185.00 185.00 179.40 181.40 737600
20090526 179.70 188.60 178.90 186.20 1171200
20090527 184.30 185.60 179.10 181.50 674700
20090528 178.00 181.10 177.70 178.70 562600
20090529 179.80 181.30 177.80 178.00 1012800
20090601 179.40 181.70 177.30 179.30 912100
20090602 179.50 181.80 178.50 180.90 739100
20090603 180.50 180.90 177.70 179.00 1714400
20090604 178.70 180.10 176.80 178.70 2187800
20090605 178.70 181.90 178.40 180.10 1276700
20090608 177.00 177.00 168.30 174.30 1504900
20090609 174.20 175.30 168.20 170.10 3192300
20090610 170.80 170.90 167.00 167.50 1398000
20090611 166.80 169.60 165.60 168.40 870600
20090612 169.20 169.90 167.00 169.30 800900
20090615 168.40 170.20 164.90 166.00 1632800
20090616 166.90 169.30 166.10 168.00 2402300
20090617 168.30 171.90 167.30 170.50 4270200
20090618 171.00 172.10 167.80 170.00 1863700
20090619 171.80 172.60 168.60 171.40 6010700
20090622 171.50 171.50 166.00 168.19 2398300
20090623 167.00 170.50 165.90 169.70 2198800
20090624 170.00 171.60 167.20 170.80 923500
20090625 171.10 171.70 169.30 171.70 701600
20090626 172.30 174.50 171.40 172.50 634500
20090629 174.90 176.90 173.30 175.60 557500
20090630 176.40 176.40 171.60 172.70 2212200
20090701 173.60 178.30 172.80 177.70 2347300
20090702 175.90 178.00 173.50 175.60 978200
20090703 176.40 177.70 175.80 177.20 999900
20090706 177.30 177.60 175.50 177.30 752900
20090707 176.50 178.30 176.20 177.00 1294900
20090708 175.50 179.20 175.30 177.90 999600
20090709 178.40 182.10 177.30 178.10 1024600
20090710 178.90 178.90 174.40 175.50 827100
20090713 174.90 178.40 174.40 177.90 384000
20090714 178.90 180.30 176.60 179.50 662100
20090715 181.20 182.80 179.70 182.00 919400
20090716 181.90 184.20 177.00 178.10 4447800
20090717 179.00 179.00 176.50 176.70 3303800
20090720 177.70 178.50 176.70 178.40 1480200
20090721 178.30 183.40 178.30 181.90 4466800
20090722 183.10 185.90 179.90 181.90 6230600
20090723 181.60 182.70 179.60 182.10 2067200
20090724 181.30 182.10 179.10 181.60 739500
20090727 182.00 182.00 173.20 178.10 1021500
20090728 179.10 180.80 178.60 179.10 1019400
20090729 179.60 182.10 179.40 179.90 1269900
20090730 180.80 183.30 179.40 180.40 979900
20090731 179.50 182.70 178.30 179.10 1752100
20090803 179.90 184.10 179.90 181.70 1030600
20090804 180.50 180.60 173.60 176.80 2741400
20090805 176.30 179.50 176.00 178.50 1295900
20090806 185.00 189.40 182.00 187.05 3161800
20090807 188.10 192.60 186.90 191.40 4544200
20090810 194.30 195.50 190.00 191.90 775700
20090811 191.50 193.90 190.60 191.10 2648500
20090812 192.00 194.90 191.10 194.50 2546800
20090813 194.00 199.00 193.20 197.10 2429900
20090814 197.60 200.40 194.40 196.20 944800
20090817 196.30 197.00 192.60 194.70 635800
20090818 196.00 199.70 194.80 198.60 1456300
20090819 198.40 200.00 196.00 199.50 944500
20090820 200.20 202.20 199.00 201.00 2631700
20090821 200.00 203.90 200.00 203.70 507800
20090824 205.40 205.50 203.60 204.50 1673300
20090825 203.30 205.80 202.00 205.10 2387600
20090826 204.90 205.60 201.30 204.10 2430000
20090827 204.20 206.80 203.00 204.10 3815700
20090828 205.10 205.20 200.30 202.20 5840100
20090901 201.10 204.70 199.90 202.20 2597500
20090902 203.50 204.00 201.00 202.90 3147500
20090903 202.20 205.70 202.20 204.50 2503100
20090904 207.10 207.70 204.40 206.60 2728600
20090907 206.70 211.40 206.20 209.60 4556100
20090908 209.40 214.20 208.00 212.10 5056300
20090909 210.80 213.90 208.30 210.00 8222300
20090910 209.90 209.90 207.20 208.30 4299500
20090911 207.80 209.80 207.20 207.90 5627500
20090914 207.80 212.80 206.90 212.20 5386800
20090915 213.30 217.30 211.20 215.10 9569100
20090916 215.40 218.40 215.00 217.30 4658900
20090917 218.50 219.30 216.70 217.80 2144800
20090918 217.00 218.10 214.40 216.60 9646100
20090921 216.10 216.70 212.00 213.60 3164000
20090922 213.10 216.30 213.10 215.30 4160200
20090923 216.10 217.20 214.00 215.00 4737600
20090924 215.60 216.00 211.40 212.20 3612800
20090925 212.20 213.80 211.80 212.00 2377400
20090928 212.90 214.90 209.20 214.20 3427200
20090929 215.20 216.90 213.60 216.00 2669600
20090930 217.10 219.20 215.80 218.90 4534600
20091001 217.80 219.00 214.80 215.90 5487200
20091002 213.60 217.40 213.60 214.60 4562600
20091005 214.50 215.90 212.00 215.50 3408200
20091006 217.10 223.30 217.00 222.40 6173800
20091007 223.10 223.10 218.50 220.70 4217600
20091008 223.90 226.80 221.70 225.80 4416300
20091009 226.00 228.00 224.40 226.40 3041000
20091012 225.60 230.00 225.60 228.20 2587000
20091013 229.00 229.70 225.70 225.70 3855900
20091014 228.60 229.10 225.40 226.80 4184000
20091015 228.00 228.80 225.20 225.20 3173100
20091016 225.30 227.30 224.00 225.10 3074900
20091019 225.30 227.60 224.50 226.10 1302100
20091020 226.10 229.10 225.00 225.60 2471200
20091021 226.70 226.70 220.70 222.20 3210800
20091022 221.40 221.40 218.30 219.70 2552100
20091023 221.00 222.90 219.10 220.10 1899800
20091026 221.20 221.20 217.80 218.40 3217800
20091027 219.20 222.00 218.20 220.50 3038400
20091028 220.30 221.10 218.70 219.70 5049600
20091029 220.30 223.30 218.00 221.60 2342500
20091030 221.70 224.60 219.10 219.60 3749100
20091102 220.60 222.80 218.20 220.60 2193700
20091103 219.00 223.40 216.50 222.40 4885300
20091104 224.60 226.50 223.60 225.70 3376900
20091105 224.50 231.10 224.50 229.60 3241600
20091106 230.40 231.70 228.10 229.80 3251900
20091109 232.00 234.30 231.00 233.40 1982000
20091110 234.20 235.50 231.00 231.20 2007300
20091111 231.00 233.60 226.20 226.90 2947300
20091112 225.70 227.20 223.20 223.70 3093300
20091113 222.30 225.20 221.50 224.90 1973400
20091116 226.10 229.10 224.50 228.60 1643000
20091117 228.20 231.20 228.20 230.00 3343600
20091118 232.80 238.00 232.50 236.20 4244300
20091119 235.10 237.40 228.30 229.90 3985800
20091120 230.00 231.60 229.40 230.10 5157000
20091123 231.10 233.70 230.40 231.00 1970000
20091124 230.00 232.70 229.20 230.70 2487400
20091125 232.40 233.20 229.50 230.50 2851400
20091126 229.40 230.10 224.60 225.40 4405600
20091127 221.90 228.00 221.40 227.40 3195500
20091130 227.30 229.20 223.60 223.60 5222400
20091201 225.00 231.90 224.40 231.50 3615800
20091202 232.30 236.80 231.00 236.30 4084000
20091203 237.40 238.80 235.30 236.20 3620700
20091204 236.10 241.40 235.30 240.50 4067500
20091207 239.20 245.00 239.20 243.40 2641300
20091208 242.00 245.10 241.50 244.20 4341100
20091209 244.40 245.40 243.10 244.30 4181600
20091210 244.80 246.50 243.90 245.10 3724800
20091211 244.70 248.20 244.70 246.90 2621100
20091214 249.10 252.40 246.00 246.80 1501000
20091215 247.80 249.00 241.70 243.50 3850600
20091216 243.00 245.40 242.00 243.80 1969400
20091217 242.50 243.70 241.30 241.90 1997900
20091218 242.20 243.70 240.00 241.00 4127200
20091221 242.20 245.50 240.50 244.40 1034400
20091222 243.80 247.10 243.00 243.70 1405000
20091223 244.50 247.40 243.50 247.10 1664500
20091224 246.10 249.30 245.70 245.70 185800
20091229 247.00 252.00 247.00 251.70 794200
20091230 250.90 253.40 250.50 251.00 893200
20091231 250.00 252.30 250.00 251.50 297400
20100104 250.50 254.10 250.30 252.20 1857700
20100105 250.30 251.60 248.70 250.70 3438800
20100106 249.70 252.10 247.90 250.90 1762700
20100107 250.10 252.70 248.60 252.00 2361900
20100108 251.40 252.40 245.70 248.90 2955300
20100111 249.20 251.30 247.50 248.40 1806800
20100112 248.80 248.80 241.10 244.40 4066300
20100113 244.60 246.10 243.40 245.60 1498300
20100114 247.40 248.40 245.40 246.20 1627000
20100115 240.00 245.00 237.80 239.00 8757300
20100118 237.80 239.90 233.30 237.70 6562400
20100119 236.50 242.00 234.30 241.00 3596900
20100120 241.20 241.60 237.20 240.00 4135700
20100121 240.00 242.60 238.60 239.00 4194600
20100122 238.80 239.80 235.40 236.00 3650700
20100125 234.30 234.30 229.60 233.40 3185400
20100126 233.00 233.60 228.70 230.50 3232000
20100127 229.30 234.70 228.60 233.10 4060100
20100128 235.40 236.40 231.60 231.90 7147200
20100129 233.40 234.60 231.70 232.70 6427300
20100201 232.90 236.70 232.40 234.70 3292100
20100202 235.60 237.80 233.10 236.30 2087500
20100203 235.80 235.80 231.70 233.30 3127000
20100204 233.40 234.90 231.10 231.80 2455000
20100205 230.80 232.60 227.00 231.50 4509000
20100208 231.70 233.60 230.40 230.50 4199500
20100209 230.20 230.60 227.50 228.40 4416000
20100210 229.10 229.10 225.30 226.30 3618400
20100211 226.80 230.70 224.80 230.00 6154400
20100212 231.20 231.90 226.50 227.10 2519000
20100215 228.30 228.90 225.30 225.80 966300
20100216 226.80 228.60 225.10 227.50 2814200
20100217 229.00 247.80 229.00 233.60 5187200
20100218 234.20 237.70 233.70 237.70 3621600
20100219 235.80 238.20 234.10 238.20 3926000
20100222 238.50 239.10 236.30 238.20 2044700
20100223 239.90 239.90 237.60 239.30 2704600
20100224 239.70 240.80 237.70 239.60 3035300
20100225 238.90 242.40 238.00 239.10 2967900
20100226 240.60 242.50 239.70 241.60 3812100
20100301 243.90 248.50 243.30 246.20 6894700
20100302 246.80 248.50 244.20 248.00 3268300
20100303 247.10 248.90 246.40 248.50 2862000
20100304 247.40 247.40 240.00 244.10 6180500
20100305 245.30 249.30 243.60 248.60 4705800
20100308 248.80 249.00 246.20 246.70 2345300
20100309 246.70 247.50 245.10 246.50 1706000
20100310 246.20 249.80 246.20 249.20 3749700
20100311 248.50 250.50 248.20 248.80 2691400
20100312 249.10 252.30 248.90 250.40 1674400
20100315 250.70 252.30 250.00 250.80 1791200
20100316 252.00 253.50 251.70 252.70 2799300
20100317 253.90 254.90 252.50 254.60 2317400
20100318 251.40 253.80 249.70 253.80 3620600
20100319 253.50 257.30 253.00 256.70 5426200
20100322 255.50 258.80 255.40 258.20 1924500
20100323 257.90 263.00 257.90 261.90 2601500
20100324 262.20 265.70 262.20 263.90 3433800
20100325 263.70 264.80 262.70 263.50 1329000
20100326 263.60 265.00 261.70 262.60 2249700
20100329 263.10 264.40 261.70 262.10 1906100
20100330 262.60 262.80 257.60 258.00 1912900
20100331 257.60 259.40 256.00 257.00 2795500
20100401 257.60 265.75 257.60 265.50 1852600
20100406 266.50 271.80 264.20 271.10 2474200
20100407 271.80 275.70 270.40 274.00 3156800
20100408 273.80 275.30 271.60 274.70 3472300
20100409 276.00 278.60 274.20 275.30 2198000
20100412 276.70 277.80 274.10 274.60 1066400
20100413 273.60 276.20 273.20 275.90 2678800
20100414 276.80 278.10 271.70 272.30 2985000
20100415 273.40 274.00 271.00 271.30 1866900
20100416 269.60 271.70 266.90 268.00 2983700
20100419 267.10 268.80 265.40 267.70 1417100
20100420 268.20 270.10 267.80 268.40 2705600
20100421 267.80 269.40 264.10 264.70 3063200
20100422 263.90 266.10 261.20 263.60 3087700
20100423 263.70 265.60 263.20 265.00 2837000
20100426 266.90 268.20 265.10 267.40 2506600
20100427 266.60 268.60 264.30 264.30 2140100
20100428 262.10 267.00 258.80 264.20 3825200
20100429 266.00 268.00 264.40 265.90 3532000
20100430 266.60 269.00 264.80 266.20 3149900
20100504 265.80 268.60 261.80 262.40 3209100
20100505 261.90 263.20 258.40 258.90 3364700
20100506 258.10 263.40 233.70 244.30 17375800
20100507 236.20 243.20 234.00 237.30 10000100
20100510 240.60 247.70 235.00 244.50 5870100
20100511 242.30 247.40 241.00 246.00 2970500
20100512 245.90 253.40 245.00 252.30 4485400
20100513 253.00 253.60 243.10 247.30 6346900
20100514 247.30 248.00 242.70 242.80 5563900
20100517 241.40 243.30 239.00 239.80 3999200
20100518 241.60 243.70 240.70 242.90 3503400
20100519 241.30 243.00 237.30 237.30 5139700
20100520 238.00 240.20 230.30 233.10 5038900
20100521 232.60 237.10 228.80 233.90 8483400
20100524 234.70 236.40 232.10 233.20 2126400
20100525 228.00 229.50 226.00 226.50 4380100
20100526 227.00 228.30 223.70 225.90 6659100
20100527 226.20 230.40 224.70 229.90 5175500
20100528 231.20 233.40 230.90 231.00 3118700
20100601 228.60 232.90 227.10 231.20 2796000
20100602 228.70 232.20 227.20 231.40 3512000
20100603 235.70 236.50 233.90 235.30 3237500
20100604 234.60 239.30 230.80 231.50 4390200
20100607 227.70 232.40 226.10 229.50 2014800
20100608 229.50 230.70 227.20 228.30 2359100
20100609 228.70 232.10 228.70 230.80 3297500
20100610 229.30 235.10 229.30 233.30 2612000
20100611 233.70 234.20 231.40 232.00 4610700
20100614 233.30 234.80 231.10 232.10 1871900
20100615 230.90 234.00 230.90 232.70 1680800
20100616 235.00 235.30 232.20 234.40 4378600
20100617 233.40 235.90 233.20 235.20 3023100
20100618 234.50 235.70 233.60 233.60 3990000
20100621 235.80 238.40 232.30 232.60 1871400
20100622 231.80 233.80 227.30 229.00 3204900
20100623 227.20 229.70 225.60 225.60 1734900
20100624 227.40 227.40 222.50 224.50 2648500
20100625 225.30 225.30 222.30 222.60 2604500
20100628 223.70 223.70 220.40 221.90 2015600
20100629 219.80 219.80 212.30 213.60 7040800
20100630 213.60 215.20 211.10 213.30 4332900
20100701 210.50 212.90 208.50 210.60 6141100
20100702 211.30 213.40 208.50 211.60 2653600
20100705 212.10 215.20 210.70 214.20 4732200
20100706 214.50 221.20 214.50 220.40 4466200
20100707 215.50 224.50 215.00 223.80 5744000
20100708 225.80 227.20 223.80 226.30 2537200
20100709 227.60 228.70 224.20 228.50 4609100
20100712 230.80 239.70 230.30 234.20 9458700
20100713 234.70 237.40 233.20 236.60 2978900
20100714 237.90 237.90 232.70 235.10 1861400
20100715 235.20 237.30 233.30 236.10 3205700
20100716 237.00 240.40 234.20 234.70 4081500
20100719 235.20 239.90 233.20 237.51 3952200
20100720 238.60 239.40 232.30 233.20 2350400
20100721 235.60 237.50 235.20 236.20 2584900
20100722 236.60 241.60 233.50 240.50 3624900
20100723 241.10 247.90 239.30 247.60 8230600
20100726 248.80 248.80 243.10 244.10 2797200
20100727 244.20 244.70 239.00 239.50 3201400
20100728 240.70 241.80 236.00 237.20 2122900
20100729 236.60 241.10 236.60 237.80 2970000
20100730 238.60 239.40 235.80 237.50 1901800
20100802 240.10 242.80 238.90 240.50 2024800
20100803 239.80 240.30 236.30 237.00 3411400
20100804 236.20 241.30 234.80 240.00 3273900
20100805 239.90 240.60 219.20 224.00 17898000
20100806 225.10 225.70 220.20 221.80 4041600
20100809 223.10 226.30 222.80 226.30 4225500
20100810 226.30 227.90 224.60 226.10 5756300
20100811 224.80 225.80 219.00 219.10 4582000
20100812 218.10 220.30 217.30 217.80 2991800
20100813 218.70 218.80 214.50 216.40 2873500
20100816 217.60 218.00 214.30 216.90 3613900
20100817 217.40 220.80 217.00 220.60 4731100
20100818 220.60 220.70 215.80 215.90 2690700
20100819 215.10 218.20 210.50 210.50 4907100
20100820 206.70 210.40 206.20 210.00 6241900
20100823 209.90 211.90 208.90 210.30 2707200
20100824 209.30 210.40 207.70 208.70 4854500
20100825 209.50 209.50 205.50 207.80 3775900
20100826 208.80 211.00 207.60 208.00 1931200
20100827 208.10 210.50 206.80 209.50 2618700
20100831 206.90 209.20 206.00 209.00 4029800
20100901 209.60 216.20 208.90 215.20 4991900
20100902 215.60 219.50 215.60 218.60 4886700
20100903 219.60 221.80 217.40 219.50 2605300
20100906 221.70 222.50 218.70 222.10 1998000
20100907 222.40 222.90 220.50 222.50 2206500
20100908 222.30 224.10 220.90 223.30 2536600
20100909 223.90 227.60 221.30 227.60 3213500
20100910 227.00 231.20 227.00 231.00 3863500
20100913 232.30 234.10 230.60 233.70 2155100
20100914 236.00 240.60 236.00 238.30 3854900
20100915 238.50 239.60 235.00 236.30 3339900
20100916 235.50 236.10 232.20 235.00 2164800
20100917 237.40 240.90 236.50 236.50 3469600
20100920 238.00 238.50 234.20 236.90 2156900
20100921 237.40 240.50 235.80 238.70 1678800
20100922 239.10 239.40 235.10 235.20 1527400
20100923 237.60 237.60 230.20 231.90 2430700
20100924 231.90 235.40 231.10 234.00 3300600
20100927 235.10 235.10 232.60 233.40 2443300
20100928 233.70 233.70 230.40 233.00 2263600
20100929 234.20 235.30 229.70 230.10 3653700
20100930 230.10 233.60 229.00 231.00 3334900
20101001 232.70 233.60 226.30 227.40 3005100
20101004 227.50 227.90 225.10 226.10 2440500
20101005 226.90 230.20 225.20 229.50 2753500
20101006 231.20 235.50 230.00 235.50 2608900
20101007 234.40 235.10 231.70 233.10 2191900
20101008 231.80 233.90 227.80 227.90 4782600
20101011 231.60 231.60 228.40 231.00 2373000
20101012 229.80 231.10 227.70 230.50 1939300
20101013 231.40 235.60 230.00 235.40 3932300
20101014 236.50 240.00 236.20 239.90 3347700
20101015 243.40 247.30 237.60 238.00 4798000
20101018 236.80 238.20 235.00 237.70 1790700
20101019 238.00 240.70 236.00 238.90 3716000
20101020 239.40 243.10 238.30 242.80 2686400
20101021 241.50 246.00 240.90 245.60 9538200
20101022 245.80 246.90 243.40 245.00 2368700
20101025 246.00 247.40 244.10 245.50 1789800
20101026 245.50 245.50 238.10 239.40 3627000
20101027 238.20 238.30 231.70 233.80 5161700
20101028 234.90 234.90 232.60 233.40 4451800
20101029 232.40 234.10 230.80 231.60 7759700
20101101 232.10 235.40 231.40 234.80 5412800
20101102 234.30 236.20 232.90 233.80 2715000
20101103 216.00 220.10 206.30 211.50 20057200
20101104 212.60 213.60 206.90 208.00 9213600
20101105 207.70 208.20 199.20 204.80 7955600
20101108 204.70 209.50 202.50 209.40 6135500
20101109 209.00 211.80 208.30 209.20 4476100
20101110 208.30 209.70 206.10 207.20 4146600
20101111 207.50 208.50 204.90 207.90 3912600
20101112 206.70 208.50 204.30 205.40 2445600
20101115 204.80 206.50 202.70 206.20 2547200
20101116 206.70 206.70 204.00 204.50 4070100
20101117 203.20 204.50 200.00 203.80 2976700
20101118 204.30 207.90 203.10 207.90 2663600
20101119 208.00 208.00 204.90 205.00 4291700
20101122 207.20 207.20 199.80 199.90 3714200
20101123 199.60 200.00 195.80 195.80 5559100
20101124 196.80 198.40 193.50 196.30 5086900
20101125 196.40 197.80 194.90 197.50 4536600
20101126 197.10 199.40 195.70 198.70 3512300
20101129 199.70 201.00 194.00 194.10 2386800
20101130 194.20 196.20 192.30 192.30 5061000
20101201 192.80 194.30 188.60 191.70 4893500
20101202 194.60 202.10 191.90 200.60 5258900
20101203 201.20 201.20 198.50 199.30 3899000
20101206 196.90 198.90 194.00 194.50 5328800
20101207 195.30 197.00 194.20 195.90 9751800
20101208 195.70 197.10 194.40 196.40 5250200
20101209 197.40 205.10 196.30 203.60 15374300
20101210 204.70 210.50 203.90 209.50 9434800
20101213 210.30 210.80 204.80 205.90 6287400
20101214 205.10 206.80 203.10 205.90 4100900
20101215 205.60 206.30 203.70 206.00 5012700
20101216 206.40 211.00 204.90 205.50 5340400
20101217 205.30 207.00 198.60 198.70 46081800
20101220 199.90 203.80 198.10 203.30 5256700
20101221 204.50 209.20 204.50 206.60 3623900
20101222 206.80 208.10 205.10 207.80 2103400
20101223 206.70 209.00 206.10 208.50 2080800
20101224 208.50 209.00 207.20 208.10 144600
20101229 207.00 209.00 205.20 205.40 1726700
20101230 205.40 206.10 203.80 203.80 873900
20101231 204.60 205.60 203.00 203.50 750600
20110104 207.50 211.30 203.50 209.30 6755500
20110105 209.10 213.60 207.60 213.10 5458800
20110106 213.00 219.40 212.90 218.00 4866100
20110107 218.00 219.30 217.60 217.90 3245000
20110110 217.80 220.10 217.60 219.90 3540000
20110111 220.00 224.50 219.00 222.80 9786600
20110112 222.90 228.00 221.10 228.00 4288400
20110113 229.00 229.90 221.70 224.40 5147400
20110114 226.20 227.00 223.20 226.40 3081600
20110117 226.30 227.70 224.20 224.30 2657600
20110118 224.30 226.50 223.30 226.50 4696200
20110119 226.50 228.00 220.00 220.10 3312000
20110120 219.70 221.70 217.50 217.80 2943400
20110121 218.90 222.10 215.60 219.60 2438300
20110124 220.30 223.00 218.60 222.00 2094600
20110125 223.20 224.10 216.90 220.00 3663000
20110126 221.10 222.00 218.90 219.10 4958800
20110127 218.80 221.80 218.10 219.30 2689700
20110128 222.00 222.60 217.90 219.00 4122400
20110131 216.80 218.50 210.00 210.00 5646100
20110201 211.10 212.60 208.60 209.40 4467900
20110202 210.10 211.20 201.60 205.10 5418100
20110203 205.10 207.30 203.00 206.70 3165800
20110204 207.20 208.80 206.00 208.70 2790500
20110207 208.80 217.90 208.80 217.30 4313500
20110208 216.60 218.90 215.00 217.60 2624000
20110209 218.40 220.50 217.70 217.90 4554400
20110210 217.00 219.00 213.30 216.30 3206300
20110211 214.90 225.00 214.90 222.80 4657900
20110214 227.20 227.20 219.00 221.40 2086200
20110215 221.80 222.70 219.80 221.30 3837600
20110216 221.00 225.10 219.40 223.50 3810700
20110217 223.00 224.30 220.40 222.08 2960300
20110218 222.90 224.60 221.70 223.60 3577000
20110221 224.00 225.40 222.30 223.50 1560000
20110222 222.60 222.60 217.40 219.50 1558600
20110223 218.10 220.30 216.10 218.30 2024200
20110224 217.80 218.80 215.20 216.50 121951904
20110225 219.40 230.00 217.10 220.78 2128800
20110228 229.00 229.50 223.20 225.71 2125300
20110301 226.30 228.70 218.10 218.40 5514500
20110302 217.90 218.80 208.80 208.90 7116900
20110303 214.20 225.60 212.10 224.60 10208100
20110304 224.50 235.30 222.40 224.30 11049600
20110307 225.00 231.00 221.00 229.70 4088900
20110308 230.10 235.30 229.10 235.30 3823200
20110309 235.50 238.00 234.10 234.50 3049000
20110310 232.90 232.90 228.80 229.20 3265200
20110311 227.90 230.40 226.00 228.60 6842200
20110314 226.70 229.60 223.70 223.70 3110100
20110315 220.00 223.60 215.45 222.50 3765400
20110316 222.90 225.00 215.80 216.20 3638600
20110317 218.90 221.10 214.10 218.50 4167100
20110318 219.90 222.80 218.50 222.40 4198900
20110321 224.90 227.50 222.80 226.70 2248500
20110322 227.40 227.40 222.60 223.40 1116000
20110323 223.30 226.90 222.40 224.80 1122700
20110324 224.20 230.60 224.20 228.70 2606900
20110325 229.40 230.90 226.80 228.20 2062000
20110328 229.00 232.00 226.30 230.40 2462400
20110329 231.60 232.70 228.90 230.10 1206400
20110330 230.50 232.30 229.00 231.50 2434600
20110331 232.40 232.70 228.90 230.20 3314100
20110401 231.50 233.70 230.10 231.70 2596900
20110404 231.50 237.80 229.70 235.91 2593900
20110405 236.50 238.30 234.20 235.30 2687400
20110406 235.70 237.00 232.80 235.50 2426600
20110407 235.10 235.80 230.90 232.50 1663400
20110408 233.80 236.50 232.90 235.40 1817500
20110411 232.90 237.50 232.70 235.50 1179700
20110412 234.60 234.60 230.20 232.80 1842800
20110413 233.30 236.50 231.62 235.40 1603400
20110414 234.50 234.60 229.10 229.10 2881000
20110415 229.50 233.20 229.10 232.70 3798300
20110418 232.40 234.10 226.10 227.20 1495200
20110419 227.80 230.20 225.00 226.40 2828200
20110420 228.10 231.40 227.30 229.90 2304400
20110421 231.00 232.30 223.80 225.90 3413800
20110426 226.00 229.20 225.10 227.90 3921600
20110427 227.70 230.00 226.30 228.10 2092300
20110428 228.70 230.50 226.80 228.10 2810900
20110503 229.00 229.00 223.40 225.68 3445400
20110504 224.60 224.60 221.10 222.18 4206500
20110505 222.10 223.60 220.10 220.70 3000500
20110506 220.70 228.00 220.50 225.30 4514700
20110509 225.80 232.50 225.10 225.20 3167200
20110510 226.10 230.50 225.68 230.10 2668600
20110511 230.20 233.00 228.50 230.90 2573300
20110512 229.40 231.70 228.50 230.80 1963900
20110513 231.00 234.50 231.00 232.70 981700
20110516 231.00 233.20 229.00 232.00 1744300
20110517 231.70 235.60 230.30 230.60 3381500
20110518 231.80 233.20 229.50 231.80 1742000
20110519 233.60 234.60 232.30 233.90 4466300
20110520 234.40 235.10 229.60 232.01 2155700
20110523 227.50 229.90 226.30 226.50 1730000
20110524 227.00 229.60 225.50 227.00 2233200
20110525 225.40 226.00 222.40 224.80 2052600
20110526 225.00 228.20 224.00 224.90 2261300
20110527 227.30 227.30 224.70 225.80 1523100
20110531 226.20 230.10 226.10 226.60 2103000
20110601 227.10 228.80 224.60 225.60 1926500
20110602 224.00 225.00 220.60 220.80 3361900
20110603 221.40 223.40 219.60 222.10 2403700
20110606 221.80 225.50 220.90 224.70 2383800
20110607 223.60 225.50 222.20 223.60 3345500
20110608 222.20 222.20 212.90 213.90 7252800
20110609 214.00 216.30 212.00 215.70 3373400
20110610 215.30 217.80 213.80 214.40 4073000
20110613 213.80 216.00 212.20 213.60 1578800
20110614 214.50 218.00 214.10 214.10 2218200
20110615 214.30 215.50 212.80 213.42 3250700
20110616 211.90 212.30 208.00 209.78 4341500
20110617 209.10 209.50 202.80 205.37 9487100
20110620 202.80 207.00 202.80 204.70 2533000
20110621 205.80 210.10 205.30 207.40 2416500
20110622 207.00 208.27 205.00 206.60 3770900
20110623 205.10 206.40 202.30 203.80 3673700
20110624 206.80 207.90 204.30 207.40 2924300
20110627 205.60 209.00 205.60 206.80 1506700
20110628 207.70 209.20 206.20 208.00 2341900
20110629 209.20 211.70 208.20 210.10 3084700
20110630 210.30 212.10 210.00 211.60 4906500
20110701 211.50 213.80 210.03 213.80 4401100
20110704 214.30 215.60 212.20 212.30 1816900
20110705 211.70 213.50 211.50 212.30 1876800
20110706 213.10 214.60 210.20 211.00 1353400
20110707 212.00 215.40 210.10 212.00 2711600
20110708 213.40 215.10 211.10 212.55 2134700
20110711 210.80 214.10 210.00 212.80 5128500
20110712 210.70 213.50 208.90 212.40 3660200
20110713 211.30 214.80 210.90 213.40 1150900
20110714 212.40 212.80 209.10 210.70 1508200
20110715 210.00 211.60 208.20 209.00 2204200
20110718 207.40 209.80 204.60 205.40 2980300
20110719 206.00 207.20 204.10 205.10 1666200
20110720 206.60 208.50 205.30 206.80 1637600
20110721 205.00 206.00 201.90 204.80 3787800
20110722 205.50 207.20 205.40 206.50 3433000
20110725 205.00 207.60 202.30 206.90 2108500
20110726 206.20 209.20 205.80 206.60 2198600
20110727 205.20 208.50 202.80 203.60 1396800
20110728 203.00 207.60 198.30 203.80 2786200
20110729 202.50 205.60 200.20 203.70 2814000
20110801 204.80 206.50 193.70 194.50 2576900
20110802 194.30 194.94 186.10 188.80 4569400
20110803 187.80 187.80 177.20 181.50 5363000
20110804 182.50 183.90 169.50 174.20 6853200
20110805 171.10 182.70 167.00 177.50 4299700
20110808 173.60 182.10 173.60 176.90 6005200
20110809 177.10 185.90 173.40 181.30 6084000
20110810 185.10 186.10 175.20 175.60 4402400
20110811 181.60 181.60 169.50 175.90 6261100
20110812 177.30 179.60 172.50 179.50 4766600
20110815 180.40 183.80 179.40 182.40 2093500
20110816 181.10 183.30 179.10 182.60 2352100
20110817 180.60 182.80 178.10 182.30 3214600
20110818 180.00 181.50 173.20 175.90 4051300
20110819 175.40 175.80 170.40 173.40 4419600
20110822 170.70 178.40 170.30 176.10 104600
20110823 177.70 180.00 176.40 177.20 1782000
20110824 178.50 182.90 176.50 181.50 5061000
20110825 183.20 184.00 178.50 180.10 2446600
20110826 180.00 183.00 176.60 180.10 2664300
20110830 182.00 187.10 181.90 184.90 1781500
20110831 185.80 192.20 185.80 191.80 3854000
20110901 192.10 194.10 186.60 192.40 2844400
20110902 190.80 191.60 187.30 188.00 3190300
20110905 186.00 186.20 181.20 182.40 1528000
20110906 182.20 184.30 180.20 182.00 2582600
20110907 185.00 188.60 184.10 188.20 2479600
20110908 188.40 192.30 185.30 187.90 1963800
20110909 186.70 188.20 181.70 182.80 2823700
20110912 179.60 183.12 176.90 179.30 4155600
20110913 181.10 181.10 176.10 178.00 2706000
20110914 177.30 181.60 177.00 179.50 3362600
20110915 180.20 181.80 176.60 180.00 4652200
20110916 178.60 181.80 178.20 180.90 4437000
20110919 176.80 180.90 176.80 179.60 2832400
20110920 179.90 184.09 179.90 184.00 3250100
20110921 182.70 185.69 182.70 185.60 3371200
20110922 181.00 182.89 178.00 180.10 4942200
20110923 181.30 182.80 176.30 179.40 1893400
20110926 177.10 182.80 176.10 181.00 2228500
20110927 184.50 185.50 182.70 184.70 2253900
20110928 184.40 184.80 180.40 180.40 2776600
20110929 179.90 180.80 178.85 180.00 1995700
20110930 179.40 179.40 172.60 174.80 2964500
20111003 171.70 173.50 171.62 173.00 1884100
20111004 171.00 172.90 167.30 168.50 2383400
20111005 171.70 171.80 169.00 169.40 2362600
20111006 170.80 173.20 169.60 172.00 2758000
20111007 173.60 177.30 172.20 173.70 2315800
20111010 174.30 176.30 174.30 175.40 1511200
20111011 175.60 176.70 174.70 175.00 3832600
20111012 173.00 173.10 169.60 170.40 6312700
20111013 170.30 171.70 168.40 169.00 7661800
20111014 170.20 172.10 169.60 170.50 6614200
20111017 175.00 175.40 170.10 171.60 4719900
20111018 170.00 172.30 169.30 172.30 4028200
20111019 174.00 180.60 174.00 177.90 7262000
20111020 174.00 179.60 174.00 178.20 4984200
20111021 178.50 180.90 177.23 179.30 2397500
20111024 180.00 182.60 178.50 182.40 2357400
20111025 181.90 182.90 178.10 180.00 3136700
20111026 180.40 181.70 178.60 179.70 4224400
20111027 184.20 186.60 182.70 183.70 3662000
20111028 185.00 185.20 182.20 184.00 2675500
20111031 183.00 183.00 179.90 180.00 2706600
20111101 177.20 177.50 173.70 175.30 2869300
20111102 176.00 178.30 174.50 175.80 2785300
20111103 173.80 179.80 172.60 179.20 3323800
20111104 179.60 179.60 175.50 176.60 3201400
20111107 175.30 176.90 173.70 175.90 1834700
20111108 175.60 179.70 175.60 177.70 2154500
20111109 175.90 178.90 175.40 178.10 5288200
20111110 174.50 179.70 174.50 177.90 3303700
20111111 177.70 181.90 177.70 180.60 2506700
20111114 181.00 181.90 179.80 181.20 1821700
20111115 179.50 182.10 177.53 181.00 2732800
20111116 180.60 184.60 179.10 181.20 3253500
20111117 180.30 177.92 176.21 178.00 3454100
20111118 176.00 176.90 173.40 174.10 2860100
20111121 173.80 173.80 169.70 171.40 3196600
20111122 171.70 171.90 169.00 169.60 3088700
20111123 168.70 169.13 166.96 167.40 3544300
20111124 167.20 168.35 164.80 165.90 2405700
20111125 165.70 167.20 163.60 166.50 1674300
20111128 168.60 170.60 167.30 169.90 3363700
20111129 170.40 172.80 169.30 171.40 1861300
20111130 169.90 177.20 169.30 176.60 7246700
20111201 177.10 177.10 173.50 173.60 2607100
20111202 175.30 178.50 173.31 178.30 2936500