20000714 213.00 225.00 200.00 200.00 142036992
20000717 203.00 203.00 190.00 192.00 37902200
20000718 191.00 202.00 191.00 200.00 11023000
20000719 201.00 205.00 199.00 204.00 7284800
20000720 204.00 206.00 202.00 204.00 3492400
20000721 208.00 208.00 205.00 207.75 4383000
20000724 207.75 207.75 207.75 207.75 0
20000725 206.00 206.00 156.50 202.90 2919000
20000726 201.00 203.00 201.00 201.80 1304100
20000727 201.80 201.80 201.80 201.80 0
20000728 200.25 202.00 185.33 189.33 11695900
20000731 189.00 189.00 182.00 182.00 2039200
20000801 181.00 181.00 173.00 174.75 3523200
20000802 173.00 180.00 173.00 177.50 1787500
20000803 180.00 180.00 175.00 176.00 2370500
20000804 176.00 176.00 173.00 175.00 315600
20000807 173.00 175.00 170.00 172.00 1288900
20000808 174.00 174.00 172.00 172.00 1310100
20000809 172.00 172.00 172.00 172.00 0
20000810 177.00 180.00 174.00 178.00 400600
20000811 177.00 181.00 177.00 180.00 3512800
20000814 178.00 181.00 176.00 177.00 603700
20000815 175.00 177.00 172.00 173.00 1492500
20000816 174.25 175.00 172.00 172.75 357000
20000817 174.50 177.00 172.75 177.00 48400
20000818 175.00 179.00 174.00 177.00 4250600
20000821 178.25 182.00 176.00 179.92 1466800
20000822 182.00 197.00 180.00 191.00 4270900
20000823 197.25 209.00 195.00 208.00 2781900
20000824 208.25 209.00 200.00 205.51 7514100
20000825 201.00 203.00 200.00 202.75 2787500
20000828 202.75 202.75 202.75 202.75 0
20000829 203.00 211.00 200.75 203.00 4924100
20000830 204.25 207.00 202.00 207.00 3351600
20000831 210.00 219.00 209.50 210.75 4290500
20000901 217.00 223.00 215.00 223.00 2398200
20000904 222.50 226.00 220.00 224.00 1917500
20000905 224.00 226.50 219.00 219.00 3431700
20000906 219.50 223.00 217.00 219.00 778500
20000907 218.50 219.00 210.00 214.91 721800
20000908 210.00 210.00 208.00 210.00 1616400
20000911 210.00 219.00 210.00 214.00 1461600
20000912 212.00 212.00 210.00 211.00 2597500
20000913 208.25 208.25 202.00 202.00 1312900
20000914 200.00 223.00 200.00 223.00 6084400
20000915 220.00 221.50 211.50 212.89 9353800
20000918 214.00 215.00 206.00 208.00 2033000
20000919 208.00 208.00 203.00 205.00 745800
20000920 203.75 205.50 203.00 203.00 1864100
20000921 205.50 208.00 200.00 204.00 2126900
20000922 201.00 201.00 197.00 199.50 8130200
20000925 201.00 203.00 199.00 201.50 196900
20000926 199.00 201.00 198.00 199.92 499400
20000927 197.90 199.50 192.00 195.26 686000
20000928 192.50 194.25 190.00 191.00 987700
20000929 190.00 194.00 190.00 194.00 645500
20001002 189.00 192.00 187.00 188.75 431100
20001003 187.00 191.00 186.00 188.00 569500
20001004 188.50 191.00 188.00 188.00 489600
20001005 188.00 190.00 187.00 187.75 361600
20001006 186.00 186.00 179.00 179.00 558300
20001009 178.00 182.00 178.00 181.00 653300
20001010 181.00 182.00 180.00 182.00 135400
20001011 181.00 183.50 176.00 181.07 4628300
20001012 178.00 178.00 173.00 173.68 455800
20001013 172.00 172.00 169.00 170.00 551800
20001016 172.00 173.00 165.92 168.00 1029600
20001017 167.00 167.00 156.00 157.00 3034300
20001018 155.00 155.00 142.50 145.00 754300
20001019 149.00 156.00 148.00 150.00 4858000
20001020 157.00 158.00 153.00 157.00 5074100
20001023 152.00 162.00 152.00 159.00 1957600
20001024 161.00 175.50 160.00 174.00 2668400
20001025 175.00 178.00 172.00 175.17 1354700
20001026 175.00 178.00 174.00 174.00 404600
20001027 175.00 179.00 174.00 175.00 199100
20001030 178.00 178.00 174.00 174.00 1424000
20001031 174.00 174.00 174.00 174.00 0
20001101 176.25 182.00 174.00 179.00 1079400
20001102 182.00 192.00 182.00 190.00 1337400
20001103 189.00 193.00 187.50 189.00 1050600
20001106 195.00 201.50 195.00 198.00 3017400
20001107 198.00 198.50 188.50 191.00 1441800
20001108 193.00 193.00 185.00 185.25 1832700
20001109 186.50 186.50 183.00 184.00 2353300
20001110 183.75 186.00 183.00 185.00 934200
20001113 185.80 188.00 183.40 187.50 2048100
20001114 187.75 190.61 186.00 190.61 837900
20001115 189.50 200.00 189.50 194.00 1122700
20001116 200.00 211.50 197.00 208.80 4906400
20001117 208.25 210.00 207.00 208.00 1935600
20001120 209.25 210.00 200.00 202.25 1396800
20001121 200.00 202.25 198.00 199.16 1355400
20001122 201.00 205.00 198.00 199.38 4280800
20001123 204.00 204.00 199.00 199.80 2831800
20001124 199.00 200.00 192.00 196.61 689800
20001127 193.00 203.00 193.00 200.55 1729600
20001128 200.00 202.00 195.00 195.00 4918500
20001129 197.00 197.00 194.90 194.90 849000
20001130 194.00 194.00 187.00 190.00 2847300
20001201 189.25 195.25 189.25 192.00 1325500
20001204 196.00 198.25 195.00 195.00 1481500
20001205 197.00 198.50 195.00 196.00 1650900
20001206 195.75 200.00 195.75 198.50 1949400
20001207 198.00 202.00 197.50 202.00 1051400
20001208 200.00 202.00 199.00 202.00 2298600
20001211 202.00 205.00 199.00 205.00 1620700
20001212 204.00 223.00 204.00 221.00 1696100
20001213 220.00 230.00 220.00 221.31 5944600
20001214 224.00 224.00 218.00 219.89 1420400
20001215 218.20 221.00 217.00 219.00 766700
20001218 216.00 219.50 215.00 219.00 545800
20001219 216.00 218.60 210.00 211.50 619900
20001220 210.75 212.50 197.00 197.75 2619900
20001221 197.00 200.00 193.50 194.50 4374500
20001222 195.00 198.00 193.20 198.00 3060900
20001225 198.00 198.00 198.00 198.00 0
20001226 198.00 198.00 198.00 198.00 0
20001227 196.00 199.00 195.00 195.50 204300
20001228 195.00 197.00 194.00 194.75 736300
20001229 194.00 198.00 194.00 195.00 1143100
20010101 195.00 195.00 195.00 195.00 0
20010102 198.00 200.50 197.50 200.00 1857100
20010103 201.50 202.00 193.00 197.50 1302800
20010104 198.00 203.00 198.00 201.50 3782900
20010105 203.25 205.00 201.00 201.00 361700
20010108 200.00 202.00 196.00 197.00 2715600
20010109 199.00 207.00 199.00 204.00 6464100
20010110 203.00 209.00 202.00 207.00 5100700
20010111 207.00 210.00 207.00 208.00 2314300
20010112 208.75 216.43 208.50 214.00 1057900
20010115 212.00 218.00 212.00 218.00 983100
20010116 218.00 222.00 213.00 215.00 2844800
20010117 213.00 218.00 213.00 216.00 1473200
20010118 219.89 219.89 196.00 200.20 9099900
20010119 200.00 200.00 194.00 195.32 2396700
20010122 194.75 196.60 184.00 185.00 8486100
20010123 187.00 187.00 180.00 183.80 3072300
20010124 183.80 183.80 183.80 183.80 0
20010125 178.20 187.00 177.50 180.00 1294400
20010126 180.00 180.00 180.00 180.00 0
20010129 184.00 185.00 183.00 184.25 273600
20010130 182.75 184.25 167.00 173.00 3649900
20010131 173.75 174.00 163.50 165.24 9134000
20010201 168.50 173.50 168.00 169.26 1982900
20010202 169.25 173.00 168.00 170.00 1228800
20010205 169.00 171.00 166.00 168.00 420600
20010206 168.60 169.00 157.75 159.25 881100
20010207 158.25 163.00 150.00 158.10 9592100
20010208 163.00 169.00 162.75 169.00 3240800
20010209 165.00 168.00 164.00 165.00 2683800
20010212 166.00 168.00 165.00 165.00 850700
20010213 167.00 167.00 161.50 162.00 2955400
20010214 164.00 164.00 156.25 157.50 1475500
20010215 157.50 164.25 155.75 162.20 1585100
20010216 161.00 165.00 161.00 161.00 1067800
20010219 164.80 166.00 158.00 158.00 425000
20010220 159.25 163.00 159.00 159.00 634600
20010221 160.00 161.00 158.00 158.25 457400
20010222 158.25 161.00 151.92 153.00 1804300
20010223 152.50 154.50 148.00 150.00 1525000
20010226 150.00 155.00 148.00 152.00 2690300
20010227 155.00 157.00 153.00 157.00 915600
20010228 154.20 160.00 154.20 160.00 3039000
20010301 160.60 160.75 156.00 158.50 2048800
20010302 158.50 158.50 155.00 156.58 2118800
20010305 158.80 160.00 157.00 158.00 1609100
20010306 159.25 160.00 156.00 157.00 205300
20010307 157.00 158.25 156.00 156.00 658300
20010308 156.75 156.75 147.25 154.50 3141600
20010309 147.31 157.00 147.31 155.00 2201200
20010312 157.00 157.00 145.50 146.25 5122400
20010313 143.00 143.00 136.00 139.00 4867400
20010314 139.00 139.00 139.00 139.00 0
20010315 137.00 148.00 137.00 146.00 905900
20010316 146.00 148.00 139.75 144.00 1831900
20010319 140.25 140.25 133.00 134.93 1654400
20010320 137.50 141.50 136.00 136.00 2390400
20010321 135.00 135.00 132.00 133.00 177300
20010322 134.00 134.00 125.00 126.00 1705800
20010323 125.10 129.00 121.00 125.00 3472700
20010326 125.00 126.00 122.30 123.00 2427400
20010327 125.00 126.50 122.00 122.00 7033200
20010328 123.50 124.00 110.00 115.65 8212200
20010329 121.00 125.00 120.00 123.50 10638000
20010330 122.50 134.00 122.00 130.26 10248400
20010402 134.00 138.00 132.00 135.27 5337900
20010403 135.00 135.25 130.00 134.27 3336700
20010404 130.30 131.00 127.00 130.27 6595500
20010405 132.00 135.00 128.50 134.34 6725100
20010406 135.00 135.00 133.00 134.80 452600
20010409 134.75 135.00 133.00 134.00 135800
20010410 134.80 136.00 133.50 136.00 2653700
20010411 136.00 140.00 136.00 137.00 2315900
20010412 137.00 139.00 135.75 135.75 365100
20010413 135.75 135.75 135.75 135.75 0
20010416 135.75 135.75 135.75 135.75 0
20010417 137.60 137.60 131.00 131.50 967400
20010418 134.00 135.00 132.00 134.18 2128000
20010419 135.00 138.41 133.00 136.00 7337100
20010420 137.25 137.60 134.59 134.75 1816900
20010423 134.00 137.00 133.81 134.00 2749800
20010424 134.00 137.00 132.00 132.00 935400
20010425 132.75 133.00 123.00 123.18 4154000
20010426 123.00 126.00 122.00 125.75 930000
20010427 124.25 125.00 122.00 124.00 4799500
20010430 125.00 133.00 123.00 133.00 5443000
20010501 129.00 132.00 128.00 129.00 2266700
20010502 130.00 130.00 125.00 127.25 1507600
20010503 124.50 128.00 123.00 127.00 1020700
20010504 126.00 129.00 126.00 128.00 402600
20010507 128.00 128.00 128.00 128.00 0
20010508 128.00 129.00 126.00 128.00 3871100
20010509 127.25 128.00 125.00 125.00 2143100
20010510 125.00 127.00 125.00 126.00 1624000
20010511 126.50 127.00 125.00 125.50 23000
20010514 129.00 130.00 125.00 125.50 473400
20010515 126.50 128.00 125.00 127.00 730800
20010516 126.75 126.75 120.00 121.94 6929300
20010517 122.50 127.00 121.00 127.00 4271600
20010518 127.50 129.00 125.00 127.00 565200
20010521 128.60 131.00 127.00 128.00 231200
20010522 132.00 143.20 130.75 143.00 6125300
20010523 144.00 148.00 135.00 135.00 5812100
20010524 135.00 143.00 133.50 138.55 1455900
20010525 139.00 142.00 138.00 140.00 551400
20010528 140.00 140.00 140.00 140.00 0
20010529 143.00 148.00 135.00 135.00 5408200
20010530 134.50 136.00 133.00 135.00 5006300
20010531 135.00 142.00 134.25 140.00 11384300
20010601 141.50 150.00 140.75 150.00 6452800
20010604 151.25 155.00 149.00 153.00 8155300
20010605 154.60 157.00 152.00 152.00 4754000
20010606 154.34 159.00 152.00 157.50 7234100
20010607 158.25 165.00 156.00 159.00 3635100
20010608 163.00 161.50 157.00 158.42 3120700
20010611 160.00 160.00 155.00 155.42 2648300
20010612 156.50 157.00 142.00 156.00 8177200
20010613 150.00 151.00 145.00 147.00 7312900
20010614 146.50 148.00 146.00 147.83 4246600
20010615 145.75 145.75 142.00 143.50 6124100
20010618 144.25 147.50 142.42 145.75 610600
20010619 145.75 150.00 145.16 149.60 1144800
20010620 150.00 150.00 145.00 148.00 664500
20010621 149.50 152.00 148.75 151.68 743600
20010622 148.75 153.25 148.00 150.46 439500
20010625 152.25 156.00 150.00 154.21 1947900
20010626 156.00 156.00 147.00 147.50 773000
20010627 146.75 148.50 146.00 147.40 437600
20010628 147.25 157.25 144.00 156.00 2917400
20010629 156.50 160.00 155.00 157.50 1782900
20010702 157.75 166.00 157.75 164.75 3166300
20010703 164.00 166.00 164.00 164.00 2422100
20010704 164.00 164.50 153.00 154.50 6822300
20010705 153.00 153.50 149.00 152.00 1680100
20010706 147.78 149.00 144.00 147.50 2547600
20010709 148.00 148.00 140.00 143.50 1558000
20010710 143.00 143.00 130.00 135.00 7896700
20010711 132.00 137.00 119.00 120.00 11049900
20010712 129.00 135.00 129.00 132.50 9156000
20010713 132.50 132.50 132.50 132.50 0
20010716 133.00 135.22 130.00 131.43 2520500
20010717 129.00 129.00 125.00 126.00 2719200
20010718 126.20 129.00 126.20 127.00 2204000
20010719 128.00 133.00 126.00 132.50 890100
20010720 131.00 132.00 126.75 127.00 3957400
20010723 125.00 131.00 124.00 127.22 1273100
20010724 127.00 127.00 124.78 126.00 552800
20010725 124.00 125.00 118.00 119.22 1354100
20010726 121.00 121.00 114.00 115.17 2655800
20010727 116.50 123.25 116.00 120.00 1779200
20010730 128.00 128.00 123.00 127.50 1324400
20010731 125.00 130.75 125.00 130.00 1369300
20010801 130.00 130.25 128.50 129.50 90900
20010802 128.75 135.00 128.75 134.75 3330200
20010803 133.00 135.00 130.50 134.00 854500
20010806 132.95 133.00 128.00 129.00 346800
20010807 127.75 128.00 124.94 127.22 902400
20010808 125.50 127.25 124.75 125.96 934100
20010809 124.00 127.00 124.00 125.43 1059900
20010810 126.50 130.00 126.00 126.00 1099800
20010813 125.00 126.50 125.00 125.43 1501800
20010814 126.00 128.00 126.00 128.00 3506600
20010815 127.00 128.00 126.00 126.87 1356900
20010816 126.50 127.50 126.00 127.00 465400
20010817 127.50 129.00 125.50 126.50 1131200
20010820 125.78 125.78 117.00 120.00 2144300
20010821 120.00 121.25 117.00 118.50 505000
20010822 116.50 118.00 115.00 117.00 860600
20010823 119.00 126.50 118.22 124.78 1094300
20010824 126.22 126.50 124.75 126.50 321400
20010827 126.50 126.50 126.50 126.50 0
20010828 126.00 127.00 121.00 121.50 820300
20010829 121.00 121.00 115.00 116.00 4395900
20010830 116.75 118.00 113.00 114.00 2363100
20010831 113.00 114.50 112.00 112.00 3540600
20010903 111.00 113.00 102.00 105.00 5338400
20010904 101.78 108.00 100.00 101.00 3097400
20010905 101.00 102.00 90.50 94.00 4507400
20010906 93.50 95.00 92.00 94.00 6591400
20010907 94.00 95.00 92.11 92.11 2303300
20010910 93.00 94.50 92.00 92.50 5190400
20010911 95.00 100.25 90.00 97.00 3193200
20010912 86.00 95.00 86.00 93.00 886000
20010913 94.50 97.00 93.50 97.00 2255000
20010914 95.50 99.00 93.00 96.52 4207000
20010917 93.00 95.00 92.00 92.00 1085200
20010918 92.00 92.00 88.00 90.00 2926500
20010919 92.50 97.00 92.00 95.35 3243100
20010920 96.00 96.00 82.00 94.00 11527400
20010921 82.50 83.50 74.00 80.00 1825200
20010924 79.00 85.00 79.00 83.50 855200
20010925 88.00 90.00 86.00 89.00 2764200
20010926 89.00 93.50 87.00 92.00 778900
20010927 94.00 94.00 89.00 91.00 5017000
20010928 91.00 91.00 91.00 91.00 0
20011001 86.00 86.00 75.00 75.00 2306600
20011002 73.00 75.00 66.50 67.00 797400
20011003 68.00 82.00 65.00 78.50 3664700
20011004 85.00 101.65 85.00 100.00 3912800
20011005 100.75 111.00 100.75 109.00 4054100
20011008 105.00 105.50 97.50 103.00 2501400
20011009 106.00 106.00 102.75 102.75 904000
20011010 102.00 115.00 97.00 115.00 2008100
20011011 116.00 122.00 113.00 113.10 2210300
20011012 113.00 113.90 110.00 110.50 924700
20011015 112.00 113.00 110.00 112.00 802900
20011016 112.00 112.00 112.00 112.00 0
20011017 113.00 117.00 110.00 113.00 2399300
20011018 112.00 112.00 107.50 108.77 2080700
20011019 108.20 110.00 101.00 104.00 1653100
20011022 105.00 109.00 102.00 103.00 1665500
20011023 105.00 108.22 104.00 104.72 2246500
20011024 104.00 105.00 101.78 104.60 3112500
20011025 102.00 110.50 102.00 108.00 3873400
20011026 108.00 108.00 108.00 108.00 0
20011029 119.22 123.00 117.00 121.50 1563800
20011030 120.00 120.00 115.10 116.00 1317600
20011031 114.60 118.00 113.10 115.50 1863600
20011101 117.22 117.22 115.00 115.50 4122700
20011102 112.00 123.00 112.00 123.00 3417900
20011105 127.00 130.00 125.00 127.88 5342500
20011106 129.50 130.00 126.00 128.27 2052600
20011107 125.00 125.00 102.00 112.00 14389900
20011108 103.00 116.00 103.00 111.93 6199600
20011109 109.00 112.00 105.00 108.00 3087800
20011112 111.00 113.00 108.00 111.00 2651500
20011113 111.10 117.00 111.00 115.00 1813400
20011114 115.00 119.50 113.00 119.50 3553900
20011115 119.00 126.00 117.10 125.00 2611500
20011116 122.00 124.60 122.00 122.00 761100
20011119 123.90 128.00 122.00 127.00 1474900
20011120 129.22 129.22 124.00 125.00 1645600
20011121 125.10 127.00 122.00 125.00 1846600
20011122 124.50 127.00 124.00 125.75 709500
20011123 126.60 130.00 124.00 126.00 2826000
20011126 127.78 136.00 127.78 130.00 1560300
20011127 133.00 133.50 130.00 130.00 2624600
20011128 132.22 132.22 130.00 131.50 567600
20011129 130.00 131.90 125.00 127.22 1110800
20011130 127.50 132.00 127.50 129.50 1896200
20011203 129.60 129.60 123.00 127.00 1057800
20011204 126.00 128.00 123.00 128.00 957000
20011205 125.78 136.00 125.00 130.00 2341500
20011206 138.00 140.00 133.00 136.30 1058800
20011207 135.22 140.00 133.00 138.50 1780800
20011210 139.00 140.00 134.00 135.73 3195500
20011211 132.00 137.00 131.93 135.00 3414400
20011212 135.78 137.50 135.00 136.00 1049300
20011213 135.00 140.57 135.00 135.50 1674700
20011214 135.78 136.50 133.00 134.00 2372200
20011217 133.00 136.00 133.00 134.00 1243300
20011218 134.00 137.00 133.00 133.00 239000
20011219 136.00 136.00 133.00 134.00 1020900
20011220 133.50 135.00 133.00 134.00 845700
20011221 133.00 133.00 127.00 131.50 1455100
20011224 100.00 120.00 120.00 120.00 0
20011225 120.00 120.00 120.00 120.00 0
20011226 120.00 120.00 120.00 120.00 0
20011227 123.00 128.00 121.00 127.75 227000
20011228 127.00 127.00 123.00 123.00 481700
20011231 119.00 123.15 104.50 108.00 1089500
20020101 108.00 108.00 108.00 108.00 0
20020102 112.00 119.00 105.87 110.00 2037500
20020103 115.00 117.50 112.63 114.00 634600
20020104 115.00 120.00 113.22 118.75 2742000
20020107 118.00 120.00 117.00 120.00 915200
20020108 117.00 119.00 111.10 114.00 3104800
20020109 108.00 117.00 104.50 116.00 4852600
20020110 115.00 119.00 113.50 116.50 2237200
20020111 116.00 118.25 113.75 117.00 2579400
20020114 116.00 118.50 116.00 118.00 996600
20020115 117.25 123.00 117.00 119.00 2327400
20020116 120.00 120.00 114.75 116.50 3371000
20020117 115.00 115.00 106.00 108.50 5228600
20020118 109.00 110.00 104.00 106.50 561800
20020121 105.00 110.00 103.00 108.00 374200
20020122 109.00 113.28 103.75 113.00 1643600
20020123 102.25 105.10 91.70 93.25 9715400
20020124 97.00 103.00 91.50 101.00 9890400
20020125 102.00 105.90 100.68 104.75 4020000
20020128 104.00 105.00 100.00 104.00 1049400
20020129 105.00 105.11 102.50 102.50 1121200
20020130 101.00 102.50 98.94 100.00 1625200
20020131 101.00 102.89 99.50 102.00 89900
20020201 102.00 103.00 100.00 100.00 691600
20020204 100.00 102.63 95.00 97.00 2020300
20020205 95.00 99.50 93.50 97.75 2198900
20020206 97.00 98.50 88.40 92.00 7097800
20020207 92.00 92.00 89.00 90.00 1915000
20020208 87.00 96.00 87.00 95.25 2131400
20020211 91.50 96.50 90.25 93.25 901500
20020212 93.00 94.50 85.25 86.50 1418500
20020213 86.50 88.00 85.50 86.50 335800
20020214 88.00 88.00 85.75 86.00 287200
20020215 85.00 85.00 78.25 79.00 1895600
20020218 80.00 81.00 76.50 80.00 715500
20020219 80.00 84.25 80.00 84.25 404900
20020220 82.00 82.75 77.00 79.00 2770400
20020221 81.00 81.25 80.00 81.00 687700
20020222 79.50 80.00 73.00 75.25 1212300
20020225 76.00 81.30 75.50 80.00 344300
20020226 83.25 86.75 81.50 84.00 2926700
20020227 84.50 84.50 82.50 84.00 1304500
20020228 81.75 82.25 80.00 80.00 66000
20020301 83.00 85.50 81.00 84.25 861500
20020304 86.00 89.50 85.25 86.50 370200
20020305 85.00 86.75 81.75 81.75 609400
20020306 78.00 82.00 76.00 79.25 3123300
20020307 80.50 83.00 80.50 82.00 6938500
20020308 80.00 82.00 78.00 80.00 384900
20020311 80.00 83.50 76.00 76.00 1481900
20020312 80.00 80.00 76.00 76.50 732400
20020313 76.50 79.00 76.25 76.25 257000
20020314 76.75 78.50 75.00 76.75 405500
20020315 79.00 80.00 77.00 78.00 1081500
20020318 90.00 85.00 77.00 83.00 2509900
20020319 82.00 87.50 82.00 82.00 990600
20020320 84.00 85.00 81.50 83.00 304200
20020321 84.00 86.00 82.00 85.00 240700
20020322 85.25 91.00 85.00 91.00 2641600
20020325 94.25 98.00 86.90 94.00 1271300
20020326 94.00 97.00 91.95 96.00 2029100
20020327 95.00 97.25 90.25 94.50 1353500
20020328 94.50 94.50 94.50 94.50 0
20020329 94.50 94.50 94.50 94.50 0
20020401 94.50 94.50 94.50 94.50 0
20020402 95.00 96.65 94.00 95.50 2125100
20020403 95.00 96.00 90.25 92.50 2613800
20020404 90.25 90.85 83.50 84.00 876400
20020405 84.00 88.53 81.21 87.00 291200
20020408 83.25 89.13 83.25 89.00 230300
20020409 90.00 91.00 84.50 86.50 712900
20020410 84.00 86.00 83.12 84.00 43800
20020411 84.25 87.70 78.00 79.00 565100
20020412 76.00 92.03 75.00 80.00 951400
20020415 82.00 85.00 79.00 84.50 682500
20020416 84.50 85.00 83.00 83.00 2252400
20020417 83.00 83.50 81.92 83.00 54100
20020418 79.00 80.00 76.00 77.00 16774900
20020419 75.25 78.00 75.00 77.00 1646700
20020422 78.50 78.50 76.75 77.00 429600
20020423 76.50 77.50 71.97 76.00 5648800
20020424 74.00 75.25 72.70 74.50 1277900
20020425 73.50 73.75 68.50 71.00 3355200
20020426 71.00 71.75 69.50 70.25 1052400
20020429 70.00 70.00 62.00 66.75 2764000
20020430 65.00 69.50 63.50 69.00 2962000
20020501 69.00 71.50 69.00 69.00 35400
20020502 71.25 73.50 69.50 72.00 659700
20020503 70.00 70.00 67.75 68.00 1195300
20020506 68.00 68.00 68.00 68.00 0
20020507 66.00 68.00 63.25 66.00 2763000
20020508 69.00 70.39 66.17 70.00 581800
20020509 72.00 73.75 71.50 72.00 343800
20020510 72.00 72.12 70.00 71.00 1316700
20020513 72.00 74.25 70.89 72.00 96500
20020514 72.50 77.00 72.50 74.00 76200
20020515 75.00 81.50 75.00 77.00 233700
20020516 83.00 86.00 80.50 86.00 761700
20020517 84.00 86.57 80.50 80.50 2411300
20020520 80.50 83.58 80.50 80.50 58600
20020521 81.50 82.00 80.00 81.50 1268900
20020522 82.00 83.50 78.00 78.00 399200
20020523 78.00 81.50 77.00 78.00 3262500
20020524 80.00 80.00 73.00 73.00 2624500
20020527 76.00 79.00 75.00 75.75 1467400
20020528 76.00 77.25 75.73 76.50 363800
20020529 76.50 79.00 74.00 74.00 1735700
20020530 70.00 75.00 68.00 74.00 1533000
20020531 74.00 100.00 73.36 75.00 161400
20020603 75.00 75.00 75.00 75.00 0
20020604 75.00 75.00 75.00 75.00 0
20020605 76.00 78.00 72.00 76.50 1950200
20020606 79.00 84.50 78.92 84.00 1771800
20020607 81.00 86.00 80.00 82.00 582100
20020610 82.50 85.00 82.00 83.25 22800
20020611 85.00 89.25 83.75 87.00 516000
20020612 87.00 88.50 85.00 88.50 962500
20020613 88.50 89.00 86.93 88.00 325300
20020614 88.00 90.00 84.00 90.00 752700
20020617 89.75 93.13 87.93 90.00 1142700
20020618 90.00 92.00 90.00 91.00 358600
20020619 90.00 91.00 89.44 91.00 994300
20020620 91.00 97.00 90.00 92.00 3280900
20020621 92.50 93.50 90.00 92.00 761300
20020624 92.00 92.25 89.63 90.50 368900
20020625 91.00 92.24 90.50 91.50 25900
20020626 88.00 91.00 88.00 89.75 655500
20020627 89.75 90.00 84.55 90.00 185400
20020628 88.50 90.00 88.50 90.00 146800
20020701 90.00 90.00 82.75 84.00 577400
20020702 82.00 84.50 82.00 83.00 239700
20020703 81.25 85.00 78.00 79.25 1264300
20020704 81.00 85.00 81.00 85.00 692400
20020705 84.00 89.00 84.00 87.25 480400
20020708 85.00 88.00 84.25 85.25 21000
20020709 84.00 84.17 81.40 84.00 694300
20020710 84.00 84.00 82.50 82.50 339600
20020711 80.00 80.00 78.00 79.00 464800
20020712 81.25 84.75 70.00 81.00 187200
20020715 79.75 80.50 78.00 78.50 219200
20020716 77.00 79.25 77.00 78.00 84700
20020717 80.00 85.00 75.00 83.25 875100
20020718 83.00 83.00 74.50 74.50 777900
20020719 77.00 79.60 76.00 77.00 52800
20020722 78.00 78.89 74.00 78.00 390000
20020723 77.00 79.25 75.25 78.25 433900
20020724 75.00 76.00 72.25 74.25 370600
20020725 76.00 79.28 74.96 77.00 50500
20020726 80.00 80.25 77.00 78.75 52200
20020729 80.00 85.50 79.60 85.50 702300
20020730 87.00 88.25 78.50 79.00 1166300
20020731 80.00 80.00 78.00 78.00 180000
20020801 77.50 79.60 71.00 75.00 81000
20020802 75.00 75.00 71.71 75.00 85800
20020805 74.00 99.50 70.35 72.25 70400
20020806 72.25 73.00 68.00 68.75 396800
20020807 68.75 73.00 68.00 72.50 333200
20020808 72.25 75.00 72.25 75.00 468400
20020809 72.00 72.00 68.00 73.00 202600
20020812 73.00 73.00 71.00 71.00 15800
20020813 73.00 73.50 72.00 73.00 310400
20020814 73.00 73.00 72.00 73.00 88200
20020815 75.00 75.00 73.00 73.00 2613400
20020816 80.00 81.00 77.00 80.50 190000
20020819 82.00 83.00 80.00 82.00 814200
20020820 83.00 83.00 81.00 82.00 42600
20020821 80.00 81.00 77.00 81.00 152100
20020822 83.00 83.75 76.00 83.00 1176000
20020823 87.50 87.50 83.00 87.50 182600
20020826 87.50 87.50 87.50 87.50 0
20020827 85.00 85.00 84.00 84.00 317900
20020828 82.50 85.00 82.50 82.50 128600
20020829 80.00 82.00 80.00 80.00 266600
20020830 82.00 83.00 81.25 82.50 97200
20020902 85.00 85.00 85.00 85.00 24300
20020903 83.25 84.50 81.00 83.25 257000
20020904 80.50 82.00 80.50 82.00 1700
20020905 78.50 80.00 74.00 79.50 813200
20020906 81.00 81.00 81.00 81.00 10000
20020909 83.00 84.00 75.25 78.00 187400
20020910 79.75 79.75 79.00 79.50 26000
20020911 79.00 81.00 78.75 79.75 167000
20020912 80.00 81.00 78.50 80.25 183200
20020913 80.00 82.50 80.00 81.00 166900
20020916 80.75 83.50 80.75 83.00 123400
20020917 85.00 85.00 81.00 81.00 244400
20020918 81.00 81.00 79.50 79.50 123200
20020919 78.50 78.50 76.00 76.00 442300
20020920 76.00 79.50 74.00 78.50 729800
20020923 79.50 79.50 79.00 79.00 12200
20020924 77.50 81.00 76.00 78.50 388200
20020925 79.00 85.50 79.00 84.00 889100
20020926 84.00 87.00 82.50 85.75 739500
20020927 86.50 90.75 86.25 87.00 602000
20020930 87.50 87.50 84.00 85.50 355000
20021001 86.00 87.00 83.00 86.00 173700
20021002 87.00 91.50 87.00 88.00 436300
20021003 86.50 87.25 86.50 87.25 308700
20021004 88.00 91.50 87.00 90.50 449600
20021007 88.00 89.00 87.50 89.00 132700
20021008 86.00 87.50 85.50 86.00 282500
20021009 86.50 86.75 86.00 86.00 145800
20021010 86.00 86.00 84.00 85.00 95100
20021011 85.00 91.00 85.00 91.00 853700
20021014 90.00 91.00 85.00 88.00 238900
20021015 87.00 88.25 83.75 86.00 614300
20021016 84.00 87.00 84.00 86.00 1250900
20021017 86.00 98.00 86.00 98.00 674700
20021018 98.00 98.00 96.00 98.00 1678100
20021021 95.00 98.00 95.00 97.00 992500
20021022 97.50 99.00 95.00 95.00 423600
20021023 91.25 96.00 89.00 93.00 424700
20021024 95.00 101.00 93.00 100.25 2415600
20021025 100.00 100.00 98.00 98.50 160600
20021028 100.00 107.00 99.25 106.25 597100
20021029 104.00 104.00 97.00 98.00 724900
20021030 100.00 101.00 96.25 96.25 467200
20021031 98.00 98.25 96.25 97.00 955600
20021101 97.00 97.00 95.50 96.00 146600
20021104 96.00 99.75 96.00 98.00 1081300
20021105 98.00 100.50 97.00 97.00 689500
20021106 96.25 98.00 84.00 85.00 5315600
20021107 86.00 91.00 86.00 87.50 2462000
20021108 84.25 86.00 84.00 86.00 453300
20021111 84.50 85.00 83.75 85.00 1228500
20021112 86.00 90.00 86.00 88.00 1823900
20021113 87.50 88.50 87.00 88.00 1067200
20021114 87.00 89.00 87.00 87.75 751700
20021115 88.50 90.50 88.00 90.00 3395900
20021118 90.75 98.50 90.50 97.00 1985500
20021119 98.00 99.75 94.25 99.75 1166600
20021120 98.50 101.50 98.50 101.00 1498200
20021121 99.00 102.25 99.00 102.00 2663300
20021122 103.00 105.50 102.00 105.50 1519500
20021125 101.50 102.50 98.50 98.50 868700
20021126 99.00 99.00 97.00 97.25 338400
20021127 97.00 100.00 97.00 100.00 1518900
20021128 100.00 100.50 96.00 97.25 1743300
20021129 96.00 100.00 96.00 98.00 553500
20021202 99.00 100.00 98.00 98.00 516000
20021203 100.00 100.50 96.00 97.00 1020300
20021204 98.00 98.00 95.00 95.00 262600
20021205 97.00 99.00 95.75 99.00 312800
20021206 97.25 99.75 95.00 97.00 181500
20021209 95.00 97.00 90.00 93.50 277200
20021210 93.00 94.50 90.00 93.75 648300
20021211 97.00 98.00 95.00 98.00 270900
20021212 94.00 95.75 93.75 95.00 510500
20021213 92.50 96.00 92.50 96.00 109500
20021216 93.00 93.00 88.50 88.50 321200
20021217 90.00 90.00 79.00 79.00 1231100
20021218 82.00 82.00 74.00 75.75 2042500
20021219 78.00 78.00 72.00 73.75 736300
20021220 72.25 75.00 72.25 74.50 357900
20021223 75.00 78.00 74.50 76.00 298300
20021224 79.75 80.00 76.00 76.00 59700
20021225 76.00 76.00 76.00 76.00 0
20021226 76.00 76.00 76.00 76.00 0
20021227 79.00 79.00 75.75 76.50 43700
20021230 79.00 79.75 76.00 77.00 367900
20021231 77.00 78.00 75.00 75.75 116700
20030101 75.75 75.75 75.75 75.75 0
20030102 76.00 76.25 75.25 75.25 135600
20030103 77.25 77.25 74.50 75.00 900200
20030106 75.00 77.00 75.00 75.50 291800
20030107 77.00 80.00 75.00 79.00 243900
20030108 74.50 74.50 72.00 73.50 298500
20030109 72.75 72.75 68.50 69.00 433300
20030110 72.00 72.00 70.00 71.00 1895000
20030113 66.00 70.00 67.50 68.00 401100
20030114 67.00 67.00 64.50 65.00 1132100
20030115 61.00 64.00 58.00 63.50 1932500
20030116 64.00 67.50 64.00 65.00 1890600
20030117 64.00 65.00 63.50 63.75 420500
20030120 64.00 64.00 60.00 60.75 1372100
20030121 61.50 63.50 61.50 62.75 818600
20030122 63.50 68.00 63.50 64.00 6093600
20030123 64.25 64.25 59.00 61.50 2282900
20030124 63.00 66.00 63.00 65.50 1060200
20030127 65.00 66.00 60.00 63.75 421100
20030128 65.75 65.75 62.00 65.00 874700
20030129 65.00 69.00 64.00 67.75 2288300
20030130 69.25 69.25 65.00 66.50 735400
20030131 63.75 67.00 63.50 67.00 284900
20030203 69.00 70.00 68.75 69.75 682800
20030204 70.00 72.75 64.75 68.50 1198600
20030205 66.25 69.50 65.00 65.75 157800
20030206 65.00 66.25 63.25 64.25 678700
20030207 63.25 66.00 63.25 64.00 256100
20030210 65.00 65.00 63.50 63.75 284700
20030211 65.00 67.00 63.00 63.75 266800
20030212 63.75 64.25 62.00 62.00 564100
20030213 62.00 63.25 61.25 61.25 149600
20030214 65.00 65.00 62.00 62.00 409000
20030217 63.00 65.00 62.50 63.50 229200
20030218 63.00 64.00 62.00 62.00 188600
20030219 63.25 64.00 62.00 62.00 406100
20030220 63.00 64.00 61.00 63.25 150700
20030221 62.25 62.50 62.00 62.00 81300
20030224 62.00 62.25 60.50 62.00 1400
20030225 60.00 62.00 60.00 60.25 130900
20030226 60.25 60.25 58.75 59.00 317400
20030227 58.00 58.00 55.50 56.00 273600
20030228 54.75 56.25 53.00 53.00 167100
20030303 54.50 54.50 52.50 52.50 768700
20030304 53.25 55.00 52.25 54.00 288100
20030305 56.00 56.00 55.00 55.50 400500
20030306 55.25 55.25 53.25 53.25 255700
20030307 54.00 54.00 50.25 51.75 1073700
20030310 55.00 55.00 51.50 51.50 568900
20030311 51.00 51.00 49.00 50.00 1064700
20030312 50.00 50.75 49.50 50.25 444900
20030313 50.00 52.75 49.50 52.75 812500
20030314 55.00 58.00 53.00 54.75 721000
20030317 53.50 56.00 50.00 55.75 541900
20030318 56.00 58.50 56.00 56.50 568800
20030319 56.50 60.00 54.25 59.00 1033900
20030320 59.00 61.50 59.00 61.50 1049500
20030321 62.00 67.00 62.00 65.00 3258800
20030324 62.00 65.00 61.00 64.25 433800
20030325 61.75 63.50 61.00 63.00 463000
20030326 65.00 65.00 63.25 63.25 136200
20030327 63.25 64.50 61.50 63.75 78800
20030328 61.00 63.50 61.00 63.00 247200
20030331 63.00 63.00 59.00 61.50 1136900
20030401 63.25 63.25 62.00 62.50 242200
20030402 63.00 64.50 63.00 63.50 353500
20030403 63.00 64.00 60.25 63.50 725400
20030404 62.75 63.50 62.00 62.00 191900
20030407 62.50 67.00 62.50 65.00 1457200
20030408 65.00 65.00 62.25 63.00 260700
20030409 63.50 63.50 60.25 61.50 231000
20030410 61.50 63.00 61.00 62.00 330400
20030411 62.75 63.00 61.00 62.75 293300
20030414 62.50 63.75 62.25 63.50 447300
20030415 63.25 63.75 63.00 63.50 167800
20030416 63.00 64.50 62.75 63.50 795700
20030417 63.25 64.75 63.25 64.25 314900
20030418 64.25 64.25 64.25 64.25 0
20030421 64.25 64.25 64.25 64.25 0
20030422 62.00 63.00 61.50 62.75 376300
20030423 61.50 67.00 61.50 65.00 874100
20030424 64.50 65.00 62.00 62.75 304600
20030425 64.00 64.00 61.50 62.00 172500
20030428 65.00 65.00 60.00 61.50 781900
20030429 68.00 68.00 63.00 64.00 296200
20030430 64.00 64.00 61.00 61.00 338900
20030501 61.50 62.50 59.00 61.75 325300
20030502 62.50 64.50 62.50 63.75 322300
20030505 63.75 63.75 63.75 63.75 0
20030506 66.00 66.75 63.25 65.50 381700
20030507 65.00 70.50 65.00 69.25 747100
20030508 69.00 69.00 68.00 68.25 876000
20030509 68.00 68.50 68.00 68.50 632400
20030512 71.00 74.00 70.75 73.00 1404600
20030513 71.75 74.25 71.75 74.00 340500
20030514 74.50 76.00 72.50 74.75 485300
20030515 74.00 78.00 74.00 78.00 277300
20030516 76.00 82.25 76.00 80.25 838600
20030519 79.50 79.50 78.00 78.25 610500
20030520 78.00 82.00 78.00 81.00 402700
20030521 81.00 83.00 79.50 80.25 777700
20030522 81.00 81.00 78.25 80.25 292900
20030523 81.00 83.00 79.00 79.00 334200
20030526 79.00 79.00 79.00 79.00 0
20030527 78.25 80.00 76.50 78.00 893600
20030528 78.00 78.75 77.75 78.00 537000
20030529 77.75 79.75 77.75 79.50 218400
20030530 77.00 79.00 77.00 78.00 249900
20030602 79.00 84.00 79.00 83.00 941600
20030603 85.00 89.00 84.00 88.00 1787800
20030604 89.00 91.25 89.00 91.00 1207800
20030605 91.50 92.50 90.50 90.75 1260300
20030606 90.75 92.00 90.25 91.25 1180000
20030609 91.00 94.00 91.00 93.50 1230600
20030610 93.00 95.00 92.50 94.00 620700
20030611 94.75 98.50 94.75 98.00 1758000
20030612 99.00 106.00 98.00 100.25 3404200
20030613 101.00 102.00 98.25 99.25 2573700
20030616 98.50 100.00 98.00 99.50 446900
20030617 98.75 100.00 98.75 99.50 865800
20030618 98.50 99.75 97.00 97.50 1396300
20030619 97.75 97.75 93.00 93.50 1636400
20030620 93.00 93.75 92.50 93.00 1638900
20030623 92.00 95.00 92.00 93.25 438100
20030624 93.00 94.00 92.00 92.25 483700
20030625 93.00 94.25 93.00 93.25 614700
20030626 93.25 94.25 92.75 93.25 706500
20030627 95.00 96.00 94.00 96.00 113400
20030630 98.00 98.00 96.00 97.00 556400
20030701 95.75 95.75 91.00 92.00 510300
20030702 94.00 94.00 92.25 93.25 179200
20030703 93.50 93.50 90.00 90.50 2165600
20030704 90.00 94.00 88.50 94.00 1423400
20030707 91.00 95.25 90.00 95.25 746400
20030708 96.00 98.00 95.00 98.00 546300
20030709 97.25 98.00 95.00 95.50 433300
20030710 94.00 94.25 91.00 92.25 1803800
20030711 92.00 92.25 86.00 87.25 2650300
20030714 89.25 93.00 89.00 90.75 2039500
20030715 91.00 93.00 91.00 92.50 759100
20030716 93.00 93.00 92.25 92.75 1089300
20030717 91.25 92.00 87.75 91.25 675000
20030718 91.00 94.50 91.00 92.75 238200
20030721 91.75 93.75 89.75 90.00 2370100
20030722 90.50 94.50 90.25 94.50 450900
20030723 92.00 99.25 92.00 99.00 2575700
20030724 98.00 100.50 97.75 100.50 2657100
20030725 100.00 105.00 100.00 104.75 1496300
20030728 104.00 104.00 102.00 103.50 1152100
20030729 103.50 104.50 101.50 102.00 1251000
20030730 102.25 106.00 102.25 105.00 537600
20030731 106.00 114.25 106.00 112.75 3798600
20030801 111.00 114.00 111.00 113.50 1038000
20030804 110.00 113.00 110.00 111.75 1689700
20030805 111.75 112.00 106.00 107.00 2251700
20030806 105.50 107.00 102.00 103.00 1937000
20030807 104.00 104.25 100.00 100.50 411200
20030808 102.00 105.00 102.00 104.50 924500
20030811 104.75 107.00 103.75 104.50 380900
20030812 103.50 104.75 102.75 103.50 634800
20030813 104.50 107.00 104.50 106.00 1146600
20030814 106.50 110.25 106.25 109.00 598700
20030815 108.75 111.00 108.50 110.75 949000
20030818 109.50 113.25 109.50 112.75 691600
20030819 112.50 119.50 112.00 119.00 1752000
20030820 120.00 120.00 115.75 116.75 767200
20030821 117.00 127.00 116.50 123.75 2968100
20030822 122.50 123.75 120.00 121.00 2004000
20030825 121.00 121.00 121.00 121.00 0
20030826 121.00 122.00 119.00 119.50 571300
20030827 119.25 121.50 119.25 121.50 790200
20030828 120.75 122.00 119.75 120.50 670800
20030829 120.75 123.50 120.75 121.00 386600
20030901 121.50 123.00 121.00 123.00 809600
20030902 123.00 124.00 122.50 123.50 1059000
20030903 124.00 124.75 122.75 123.50 285700
20030904 123.50 124.00 122.50 123.50 1188300
20030905 123.25 123.25 121.50 123.25 130400
20030908 123.00 126.85 122.81 126.00 507200
20030909 126.00 127.00 125.00 125.00 680600
20030910 121.00 124.75 121.00 124.00 596000
20030911 123.50 125.00 123.50 124.50 846100
20030912 125.00 125.75 124.00 125.50 1062400
20030915 125.50 131.75 125.25 129.00 2051500
20030916 127.75 128.75 125.00 126.75 1620200
20030917 127.50 127.75 126.50 126.50 996800
20030918 126.50 127.50 126.00 126.00 393300
20030919 126.50 127.00 125.00 126.00 737200
20030922 126.50 126.75 125.00 125.00 329900
20030923 125.50 126.00 124.50 125.25 1188600
20030924 125.00 125.50 122.75 125.50 254200
20030925 124.25 124.25 117.75 120.00 1050000
20030926 119.00 119.75 116.50 118.75 1608400
20030929 118.25 119.50 118.25 118.50 943200
20030930 118.00 119.50 117.25 118.00 602200
20031001 119.00 119.75 115.50 118.50 1283200
20031002 121.75 124.50 120.00 120.50 860600
20031003 121.00 126.50 121.00 125.75 420700
20031006 127.50 132.00 127.50 132.00 2065900
20031007 131.50 135.00 131.25 134.50 2095400
20031008 138.00 140.00 128.75 129.25 4708100
20031009 128.00 131.75 127.00 129.50 2247200
20031010 130.00 131.50 128.50 131.25 1476100
20031013 133.00 134.00 132.00 133.25 1143100
20031014 133.25 134.00 133.25 133.75 251900
20031015 130.25 134.50 134.00 134.50 469900
20031016 135.50 136.50 133.75 135.00 759600
20031017 134.00 134.00 132.00 133.00 126300
20031020 133.75 133.75 130.00 131.25 735800
20031021 130.25 133.00 127.50 132.00 1197100
20031022 131.00 131.00 128.00 128.00 446400
20031023 126.00 126.00 121.25 123.00 708200
20031024 125.25 127.75 125.00 126.25 384500
20031027 126.00 126.00 123.75 124.75 98400
20031028 125.00 128.25 125.00 128.00 568100
20031029 130.00 131.00 129.25 130.75 817300
20031030 131.00 132.50 129.00 129.75 495200
20031031 130.00 130.25 128.25 129.25 363000
20031103 128.75 133.25 128.00 129.75 1272500
20031104 128.00 135.00 128.00 133.00 1568000
20031105 129.25 138.00 129.25 134.00 826300
20031106 133.50 139.00 133.50 137.00 593200
20031107 138.00 138.00 133.00 135.50 571100
20031110 136.25 136.25 135.00 135.25 396500
20031111 135.75 138.75 135.00 138.00 702300
20031112 135.25 138.25 135.25 137.75 482500
20031113 138.75 141.75 138.50 140.75 905400
20031114 144.00 144.00 139.50 140.00 211800
20031117 136.00 138.25 136.00 138.00 156700
20031118 139.50 139.50 136.50 139.00 307500
20031119 135.00 135.50 134.00 135.00 277100
20031120 135.50 135.50 128.00 128.75 1287000
20031121 128.75 132.50 128.50 128.50 1081300
20031124 132.00 132.00 130.50 131.00 459500
20031125 131.00 133.00 130.75 131.00 599100
20031126 131.00 135.25 129.75 134.00 787300
20031127 133.00 133.00 132.00 132.00 99800
20031128 132.00 134.50 134.00 134.00 35600
20031201 133.50 136.50 133.50 135.50 582200
20031202 134.25 142.50 134.00 139.00 604800
20031203 143.50 150.00 143.50 146.50 2049300
20031204 148.00 148.00 145.00 145.00 984300
20031205 145.00 146.00 137.50 140.00 1732800
20031208 140.25 141.75 137.25 138.75 658700
20031209 139.00 139.00 137.25 138.50 925500
20031210 136.00 139.00 136.00 136.50 499300
20031211 135.00 139.00 135.00 137.75 389900
20031212 138.25 140.00 136.00 137.00 1864700
20031215 139.50 139.75 135.00 136.00 213000
20031216 137.50 137.50 133.00 135.00 264800
20031217 137.00 143.00 137.00 139.00 1450900
20031218 139.75 143.50 139.75 143.25 701700
20031219 143.00 144.00 141.75 143.00 495500
20031222 145.00 145.00 138.25 140.00 354800
20031223 141.50 142.00 140.50 141.75 421200
20031224 141.00 142.00 141.00 141.75 28800
20031225 141.75 141.75 141.75 141.75 0
20031226 141.75 141.75 141.75 141.75 0
20031229 140.54 142.50 142.50 142.50 58300
20031230 142.75 148.00 142.75 148.00 550700
20031231 144.00 147.75 142.50 147.50 340200
20040101 147.50 147.50 147.50 147.50 0
20040102 148.25 152.50 147.75 152.50 838100
20040105 150.75 155.75 150.75 152.75 1206300
20040106 152.00 152.50 148.50 149.00 569800
20040107 150.00 150.25 146.00 146.00 1018400
20040108 146.25 150.00 144.00 148.75 1453800
20040109 149.50 150.00 145.75 147.00 2632100
20040112 149.50 151.50 148.00 149.25 1632200
20040113 149.71 152.00 148.00 150.25 599300
20040114 148.25 155.75 148.25 155.00 1917500
20040115 155.00 155.00 142.75 143.00 4219300
20040116 145.75 146.00 141.25 143.00 1305500
20040119 145.00 145.75 144.00 145.25 1552600
20040120 146.75 146.75 145.25 145.75 650900
20040121 144.00 146.25 143.25 143.50 544300
20040122 145.50 146.75 144.00 146.00 1276200
20040123 144.00 147.75 145.25 146.00 1220500
20040126 146.00 146.00 142.00 143.25 341200
20040127 142.00 144.50 141.00 143.00 977600
20040128 142.50 142.75 138.00 139.00 506100
20040129 135.00 136.00 128.50 131.00 3276300
20040130 132.25 138.00 132.25 136.00 1928000
20040202 136.50 139.25 133.25 135.25 598000
20040203 136.00 136.25 134.50 135.00 401700
20040204 134.00 135.00 133.50 134.25 333900
20040205 133.00 138.25 133.00 135.00 977400
20040206 137.00 139.00 135.75 138.00 548900
20040209 138.50 138.50 131.00 131.00 382000
20040210 136.00 136.25 132.75 134.00 1548700
20040211 133.25 135.00 133.25 134.00 320800
20040212 135.00 136.00 132.00 134.00 796400
20040213 132.00 135.25 131.25 134.75 466200
20040216 133.00 135.00 132.25 134.00 293900
20040217 135.00 136.25 134.50 136.00 415800
20040218 135.00 138.00 135.00 136.25 351300
20040219 136.25 137.00 134.00 136.25 1431600
20040220 136.00 136.00 134.00 135.00 714700
20040223 135.00 136.75 134.00 136.00 177100
20040224 136.75 136.75 132.00 133.00 133000
20040225 132.00 132.00 129.00 131.50 381600
20040226 132.50 135.00 131.00 133.75 499100
20040227 133.75 135.00 133.25 134.75 563500
20040301 134.00 134.00 131.75 133.25 485700
20040302 132.50 134.25 132.00 133.00 640000
20040303 134.50 135.00 132.25 134.00 429900
20040304 133.50 137.00 133.00 136.25 725300
20040305 137.00 144.50 137.00 141.00 2037000
20040308 136.75 144.25 136.75 143.25 556100
20040309 142.50 144.00 138.00 139.75 1181500
20040310 139.50 140.50 138.75 138.75 1858400
20040311 135.00 137.25 133.00 135.00 2169600
20040312 134.00 140.75 134.00 140.75 1284100
20040315 140.25 140.25 136.00 138.25 877200
20040316 139.00 139.00 134.00 135.00 626700
20040317 136.50 139.50 135.25 138.00 501200
20040318 136.00 141.50 135.00 135.75 1254200
20040319 136.50 140.00 135.50 139.75 542800
20040322 139.25 139.25 136.75 138.00 894500
20040323 138.75 138.75 137.00 137.75 250400
20040324 137.00 140.50 137.00 138.00 310000
20040325 139.25 144.75 136.75 143.00 1245000
20040326 140.00 145.00 140.00 144.00 357700
20040329 148.00 148.00 144.25 145.25 608500
20040330 146.75 147.50 145.25 147.50 1415400
20040331 146.25 149.25 146.25 147.50 416100
20040401 148.00 152.25 142.50 147.50 5759700
20040402 150.00 150.00 143.00 145.00 794500
20040405 143.75 144.25 141.00 142.50 1640900
20040406 141.50 147.00 138.00 142.00 1987100
20040407 142.50 143.00 141.50 142.00 1437600
20040408 142.25 142.25 141.00 141.00 1349900
20040409 141.00 141.00 141.00 141.00 0
20040412 141.00 141.00 141.00 141.00 0
20040413 141.00 143.00 141.00 142.00 916000
20040414 141.00 141.25 140.00 140.25 797600
20040415 140.50 141.25 140.50 141.25 783200
20040416 141.00 142.75 140.75 141.00 739700
20040419 142.75 145.75 141.50 143.75 574500
20040420 142.00 144.00 141.50 142.75 667900
20040421 143.50 143.50 138.00 142.00 1091900
20040422 144.75 145.00 141.25 141.25 143100
20040423 144.75 146.50 143.50 146.00 608900
20040426 146.00 148.00 145.75 146.25 782100
20040427 146.00 147.75 146.00 146.50 867000
20040428 147.00 147.00 144.00 145.00 1729800
20040429 144.00 144.50 141.25 143.00 283700
20040430 143.75 143.75 142.75 143.00 156200
20040503 143.00 143.00 143.00 143.00 0
20040504 142.50 144.00 142.00 143.50 465700
20040505 143.50 144.25 141.00 142.50 1361100
20040506 143.50 143.50 142.00 142.50 430600
20040507 141.75 145.75 140.75 142.75 720700
20040510 140.25 141.50 135.00 135.00 790700
20040511 134.50 139.00 134.50 137.50 476000
20040512 138.25 138.50 136.50 136.75 1397400
20040513 137.25 138.00 137.00 138.00 476300
20040514 138.75 143.00 138.00 140.75 917400
20040517 137.00 138.50 134.75 138.25 1015300
20040518 137.50 138.75 134.75 135.25 773200
20040519 139.00 139.50 136.00 136.00 1403600
20040520 135.00 138.75 135.00 137.50 563400
20040521 135.00 139.25 135.00 136.50 472900
20040524 135.00 138.50 134.50 134.50 688600
20040525 133.50 135.50 133.00 135.25 552000
20040526 135.75 136.50 134.00 136.00 814400
20040527 135.75 136.00 134.25 136.00 493600
20040528 136.00 139.00 135.00 137.75 464300
20040531 137.75 137.75 137.75 137.75 0
20040601 138.00 147.00 138.00 145.50 1503400
20040602 146.00 147.00 145.25 146.75 726200
20040603 145.00 145.00 141.75 143.00 402900
20040604 142.00 145.50 140.25 143.75 487100
20040607 145.00 145.00 141.00 142.50 213100
20040608 143.50 146.25 142.25 143.50 512000
20040609 146.50 146.50 140.75 141.00 417200
20040610 140.00 143.00 140.00 143.00 387700
20040611 144.00 145.50 141.50 142.00 505100
20040614 145.75 145.75 141.50 142.50 712300
20040615 145.00 145.00 140.25 141.00 255500
20040616 141.75 147.00 141.50 144.75 993300
20040617 144.75 147.00 143.50 146.00 294700
20040618 145.00 146.00 142.00 142.75 80500
20040621 140.50 146.25 140.50 145.00 1345600
20040622 144.00 144.00 141.25 142.00 802200
20040623 143.00 145.00 140.50 144.00 580000
20040624 144.75 146.00 144.75 145.50 663300
20040625 145.75 146.75 145.75 146.00 435500
20040628 146.00 147.00 145.00 146.00 672800
20040629 145.25 148.00 145.25 147.25 523200
20040630 148.00 149.00 147.00 148.00 713600
20040701 147.25 148.50 146.00 147.00 1045700
20040702 143.25 145.50 143.25 144.00 211400
20040705 145.00 145.25 140.25 144.25 282800
20040706 143.75 143.75 139.00 139.50 756500
20040707 140.00 142.75 138.00 139.75 2124500
20040708 138.50 138.50 134.25 136.50 1010700
20040709 138.25 138.75 134.25 136.50 416200
20040712 136.00 138.25 135.00 135.25 450500
20040713 138.75 143.00 137.75 138.00 830000
20040714 137.50 139.25 137.50 139.00 884700
20040715 138.00 140.00 134.00 135.75 1392900
20040716 136.50 138.00 135.75 138.00 640900
20040719 137.50 138.00 136.00 137.50 447000
20040720 139.00 139.00 135.00 135.50 229200
20040721 137.00 138.00 135.50 137.50 1061900
20040722 137.25 137.25 135.75 136.00 491200
20040723 137.25 137.25 133.50 133.75 273600
20040726 135.00 135.00 132.00 133.00 1182800
20040727 132.75 133.00 130.00 132.00 458400
20040728 135.00 137.75 135.00 136.25 1601500
20040729 136.25 137.00 136.00 137.00 213600
20040730 135.25 137.00 135.25 135.50 184700
20040802 135.50 139.00 135.50 138.25 1782400
20040803 136.00 145.50 136.00 138.00 1477800
20040804 137.25 137.75 133.75 134.25 363900
20040805 135.25 138.75 134.00 134.50 768000
20040806 133.75 133.75 128.00 129.75 898700
20040809 127.75 128.75 123.50 126.25 1925800
20040810 123.50 126.50 123.00 126.25 2146500
20040811 125.00 123.00 118.00 122.50 2712800
20040812 125.75 129.25 125.00 129.00 4110400
20040813 129.75 129.75 126.25 129.75 1100900
20040816 129.00 132.00 128.25 132.00 1323500
20040817 130.00 135.00 130.00 133.25 1682100
20040818 131.75 135.75 131.75 133.75 1564200
20040819 143.75 143.75 135.00 137.00 2379200
20040820 135.00 140.00 135.00 139.50 1495100
20040823 138.75 138.75 136.50 137.75 759300
20040824 138.00 138.50 136.25 137.00 676300
20040825 137.00 138.25 135.75 136.50 1007600
20040826 138.00 140.00 136.50 138.00 231800
20040827 137.75 140.00 136.75 140.00 293100
20040830 140.00 140.00 140.00 140.00 0
20040831 139.50 142.50 138.50 140.50 1344100
20040901 137.75 141.00 137.75 139.75 386500
20040902 140.25 145.00 139.50 144.50 1085600
20040903 145.00 146.50 142.25 145.00 1260100
20040906 145.50 148.25 144.00 145.75 1262000
20040907 146.00 148.75 145.00 145.75 776700
20040908 146.25 150.00 143.75 147.00 830100
20040909 148.50 148.50 141.75 144.75 579600
20040910 143.50 144.25 142.50 144.25 525400
20040913 143.50 145.75 143.75 143.75 883900
20040914 144.00 146.00 144.00 145.25 386100
20040915 145.00 149.50 142.75 145.00 1223400
20040916 143.50 144.00 140.00 144.00 453200
20040917 141.75 146.00 141.75 146.00 573300
20040920 148.00 148.00 145.00 145.25 346300
20040921 147.75 149.50 144.25 148.75 1289500
20040922 148.25 148.25 145.00 146.75 863100
20040923 146.25 147.50 145.00 147.00 481300
20040924 147.50 150.25 147.25 149.75 1085300
20040927 152.00 152.00 148.75 149.25 552300
20040928 150.00 155.00 149.25 151.00 1448600
20040929 151.00 151.50 148.50 150.00 634800
20040930 148.00 151.00 146.00 149.00 933300
20041001 150.00 152.50 144.25 150.00 674300
20041004 151.00 154.00 149.75 151.25 624100
20041005 151.00 152.75 149.00 150.75 752600
20041006 152.00 153.00 148.25 152.00 1522700
20041007 148.75 150.00 147.50 149.00 946500
20041008 149.50 154.25 147.75 153.00 2060100
20041011 149.75 153.50 149.75 151.75 563800
20041012 152.50 153.50 150.75 153.00 364300
20041013 151.00 154.25 151.00 152.00 1404700
20041014 152.00 152.00 148.00 150.00 474200
20041015 150.75 151.00 147.75 149.00 1177500
20041018 148.00 150.00 147.00 149.75 456200
20041019 150.25 152.50 149.75 151.75 513200
20041020 152.50 153.00 150.50 152.00 718700
20041021 152.00 154.75 151.25 154.00 1292200
20041022 153.50 161.00 153.25 160.00 3128200
20041025 158.50 158.75 156.25 158.00 751800
20041026 157.00 161.75 156.00 161.50 1345900
20041027 162.00 165.00 160.75 163.75 1227400
20041028 163.00 164.75 162.50 164.00 1122100
20041029 163.00 167.75 162.75 166.50 1672800
20041101 165.00 171.00 161.25 165.00 3283700
20041102 164.00 167.00 164.00 167.00 1854700
20041103 162.50 162.50 155.00 160.00 10036800
20041104 160.25 161.75 157.75 161.25 1308300
20041105 162.25 162.50 159.00 159.50 1779400
20041108 160.00 160.00 157.50 158.00 854700
20041109 158.75 159.00 156.75 158.50 1390500
20041110 158.25 165.00 158.25 163.50 2448700
20041111 163.00 170.00 163.00 168.00 2379000
20041112 168.25 168.75 165.00 166.00 707900
20041115 167.50 169.75 165.00 169.75 599200
20041116 168.00 168.50 166.00 166.50 582400
20041117 166.50 166.50 164.00 165.00 1164400
20041118 165.25 167.25 162.25 166.50 768700
20041119 165.25 166.50 162.50 163.50 1624500
20041122 163.50 165.25 163.25 164.50 209000
20041123 165.75 167.25 164.50 165.75 1141300
20041124 165.25 169.50 165.00 167.00 609900
20041125 166.00 167.50 163.25 165.25 590500
20041126 166.50 166.50 165.25 166.00 1092400
20041129 165.75 166.00 162.50 165.00 906500
20041130 166.00 166.50 164.50 165.50 489000
20041201 165.50 166.50 163.00 165.00 624400
20041202 164.25 169.00 163.00 168.00 1454100
20041203 169.00 173.75 167.75 173.75 1530100
20041206 172.75 175.50 172.75 174.25 3010400
20041207 173.75 174.00 170.75 172.25 1069700
20041208 171.50 171.75 165.50 167.50 1188500
20041209 168.00 172.00 166.25 166.25 1879500
20041210 167.50 168.00 166.00 167.75 1050100
20041213 167.25 170.00 166.00 170.00 943000
20041214 170.00 170.75 169.00 170.50 624400
20041215 167.00 169.00 166.75 169.00 1105900
20041216 168.50 172.50 168.25 172.50 1122700
20041217 172.50 172.50 167.00 168.50 916800
20041220 168.75 170.00 165.00 170.00 2022800
20041221 169.50 170.50 169.00 170.00 855100
20041222 170.00 175.00 169.25 172.75 904500
20041223 170.75 177.00 168.25 174.25 665100
20041224 174.00 174.00 172.00 173.00 20000
20041227 173.00 173.00 173.00 173.00 0
20041228 173.00 173.00 173.00 173.00 0
20041229 174.75 175.00 170.25 173.75 206100
20041230 175.25 175.25 167.00 172.00 236900
20041231 171.75 172.00 171.75 171.75 22000
20050103 171.75 171.75 171.75 171.75 0
20050104 170.25 172.25 169.25 171.75 929500
20050105 170.25 171.50 166.75 166.75 986000
20050106 167.00 167.50 166.25 166.75 719500
20050107 165.50 166.25 165.00 165.00 857100
20050110 165.75 166.25 164.75 165.75 568500
20050111 165.75 167.00 163.50 164.00 511600
20050112 161.50 162.00 158.00 158.00 2531900
20050113 167.00 173.50 164.00 170.00 5131800
20050114 169.25 172.50 168.75 171.75 2144600
20050117 170.25 173.50 169.75 173.50 517600
20050118 173.00 173.50 170.75 172.25 448600
20050119 173.50 174.75 171.50 174.50 658400
20050120 174.00 179.00 170.00 178.50 996200
20050121 179.00 180.00 176.75 177.25 2573000
20050124 177.75 180.00 176.00 176.25 442300
20050125 177.00 177.75 174.00 174.00 1112100
20050126 175.25 179.25 174.00 176.50 482800
20050127 177.00 180.50 177.00 180.00 820000
20050128 180.75 180.75 175.00 175.50 552200
20050131 177.50 178.50 174.75 175.00 999800
20050201 176.50 180.00 174.75 177.25 1270700
20050202 177.25 178.00 175.00 176.00 341300
20050203 177.00 177.00 175.00 176.00 1491000
20050204 175.50 178.25 174.50 177.25 282400
20050207 177.00 179.00 176.00 176.00 451600
20050208 176.25 178.00 174.25 175.50 822700
20050209 175.00 179.75 173.00 174.00 657200
20050210 174.50 176.00 170.25 172.00 1470800
20050211 172.50 173.00 170.00 170.00 1243000
20050214 169.50 172.00 167.50 171.00 1503900
20050215 171.50 172.00 170.00 170.00 559100
20050216 169.50 173.00 167.00 167.50 2273500
20050217 168.25 169.25 166.50 168.75 1471700
20050218 169.00 169.00 166.25 167.00 1569300
20050221 168.00 167.25 167.00 167.25 409700
20050222 167.00 168.00 165.25 166.00 580000
20050223 168.00 168.00 161.00 164.00 617400
20050224 165.00 167.75 164.50 165.00 490500
20050225 166.25 167.75 165.00 166.25 1079900
20050228 166.25 167.50 164.00 166.00 672900
20050301 166.00 166.50 158.50 164.00 1223700
20050302 163.00 167.00 163.00 167.00 778700
20050303 166.00 166.75 163.25 166.00 1277200
20050304 165.25 168.00 165.00 168.00 948000
20050307 168.00 168.00 163.00 164.00 1067200
20050308 164.75 165.75 162.50 164.50 526800
20050309 164.00 164.00 157.50 159.75 1667300
20050310 160.00 168.00 160.00 166.50 3782400
20050311 167.50 172.25 163.00 169.75 1627100
20050314 168.75 168.75 164.25 167.50 389600
20050315 168.50 172.50 166.00 167.75 404700
20050316 167.50 168.25 166.00 166.00 1037300
20050317 166.00 167.00 165.00 167.00 749700
20050318 164.75 168.00 164.75 166.00 1014200
20050321 166.25 169.25 166.00 167.00 567800
20050322 168.25 169.25 166.00 168.00 1451500
20050323 167.25 167.25 162.25 162.25 1086000
20050324 163.25 168.00 162.75 164.75 606600
20050325 164.75 164.75 164.75 164.75 0
20050328 164.75 164.75 164.75 164.75 0
20050329 164.25 164.75 161.75 163.00 623000
20050330 161.50 163.00 161.00 162.50 1265000
20050331 163.50 165.50 161.25 162.00 1315600
20050401 163.00 165.75 161.00 165.75 1223000
20050404 165.75 165.75 161.50 162.00 255500
20050405 163.50 164.00 160.00 160.00 3775400
20050406 160.00 161.75 159.50 161.75 1291000
20050407 160.75 164.25 160.75 163.50 680900
20050408 164.50 166.00 163.75 165.50 362100
20050411 165.50 168.75 164.00 165.00 1279400
20050412 165.25 165.25 161.00 162.25 750300
20050413 162.25 164.00 161.25 163.00 777500
20050414 161.50 165.00 161.50 162.75 3886700
20050415 161.00 165.50 160.00 165.50 1703100
20050418 158.75 163.25 157.25 157.75 1284500
20050419 157.75 162.00 157.75 158.25 919100
20050420 158.00 160.75 158.00 158.75 1278200
20050421 155.00 158.00 154.00 157.50 979300
20050422 159.50 159.50 154.75 156.00 1119800
20050425 155.00 156.75 155.00 156.75 527300
20050426 157.75 157.75 152.00 153.50 1963800
20050427 152.00 154.75 144.00 147.50 3659600
20050428 149.50 151.00 145.00 148.00 1582400
20050429 146.75 149.00 145.00 147.50 985000
20050502 147.50 147.50 147.50 147.50 0
20050503 148.75 151.75 147.50 149.00 2047600
20050504 150.25 150.25 147.00 148.75 974100
20050505 149.50 151.75 146.00 149.75 943000
20050506 148.75 149.25 147.00 148.75 586600
20050509 147.50 150.00 145.50 148.00 458700
20050510 149.00 149.00 145.75 146.50 1213400
20050511 145.00 149.75 145.00 149.00 1164900
20050512 150.00 154.25 149.75 153.75 1860600
20050513 153.75 153.75 149.75 150.75 670000
20050516 150.00 154.00 150.00 152.50 432100
20050517 153.25 156.75 152.75 154.50 1388800
20050518 154.25 156.75 151.50 153.50 1802900
20050519 154.75 157.50 154.75 155.75 1507400
20050520 156.75 159.00 155.50 157.75 2026500
20050523 157.75 162.25 157.75 161.00 2006000
20050524 162.00 162.25 159.00 161.00 631500
20050525 160.00 162.00 157.75 159.50 1205600
20050526 158.50 162.75 158.50 162.25 1391200
20050527 160.75 165.00 160.75 163.25 1954300
20050530 163.25 163.25 163.25 163.25 0
20050531 163.00 168.00 163.00 164.50 2231300
20050601 165.00 166.50 163.50 165.50 1350000
20050602 163.25 167.25 163.25 167.25 971700
20050603 167.25 167.25 167.25 167.25 0
20050606 167.75 169.75 163.25 166.00 1096000
20050607 168.00 172.00 162.50 171.00 3183200
20050608 167.25 174.75 167.25 174.00 1928800
20050609 171.00 174.50 170.25 173.00 1670100
20050610 172.00 175.00 171.50 172.50 496400
20050613 170.50 175.00 170.50 174.25 1580100
20050614 173.00 177.00 173.00 174.75 1953000
20050615 174.00 174.75 173.00 173.25 755300
20050616 173.25 173.25 171.50 172.00 1468900
20050617 172.00 175.00 170.25 174.00 2143600
20050620 173.25 176.00 173.00 175.25 988200
20050621 174.25 182.75 174.25 180.25 3431900
20050622 181.25 185.00 181.25 182.50 2953400
20050623 184.25 187.00 183.50 185.00 2938200
20050624 183.25 184.00 182.25 183.00 1291100
20050627 181.75 182.00 180.00 181.00 1400300
20050628 182.00 183.00 181.25 182.75 607800
20050629 181.75 182.75 181.50 182.00 1106400
20050630 182.75 188.00 180.00 184.25 2307200
20050701 184.25 186.75 182.25 186.25 828300
20050704 185.25 186.50 184.00 185.00 412500
20050705 185.75 186.00 182.75 183.75 1347900
20050706 182.50 184.50 180.50 182.50 1373500
20050707 183.25 190.00 173.00 181.50 2223100
20050708 185.50 186.00 183.50 183.50 454900
20050711 185.75 186.00 184.25 184.50 708100
20050712 182.75 185.00 181.50 184.00 933100
20050713 185.00 185.00 180.00 183.00 1998900
20050714 182.50 183.75 178.50 183.25 1966500
20050715 183.25 184.00 180.50 184.00 890200
20050718 183.00 183.25 181.25 181.75 1167600
20050719 181.00 183.50 181.00 182.25 3066600
20050720 181.00 182.75 180.75 181.75 2002000
20050721 182.75 184.25 181.25 184.25 7606500
20050722 183.75 186.00 183.75 185.00 4232300
20050725 186.00 186.00 182.50 184.00 2243500
20050726 184.00 186.75 183.00 186.75 3548000
20050727 186.75 191.25 186.75 190.00 5398500
20050728 188.75 190.00 185.00 186.00 10441700
20050729 183.75 184.25 182.50 184.00 2767600
20050801 184.00 188.75 182.25 183.00 1489200
20050802 183.25 186.25 181.00 185.25 3049100
20050803 185.75 186.75 183.25 185.50 2183800
20050804 183.25 188.00 183.25 186.00 3024300
20050805 186.25 188.25 186.25 187.75 1522300
20050808 183.50 188.50 183.50 188.50 917700
20050809 187.50 191.00 186.00 187.00 4496200
20050810 187.75 190.00 183.75 189.75 10225500
20050811 188.00 190.50 188.00 189.00 2431600
20050812 190.00 190.75 187.75 189.75 419100
20050815 187.25 190.00 187.00 187.50 818400
20050816 188.50 188.75 186.25 187.75 648200
20050817 187.75 187.75 185.50 186.25 3143000
20050818 187.25 187.25 185.00 185.00 577900
20050819 186.75 187.50 185.00 186.50 2190400
20050822 193.00 193.00 183.25 186.25 1766200
20050823 188.00 192.00 186.50 190.00 2572100
20050824 188.50 190.75 188.25 189.25 2797900
20050825 189.25 189.75 188.25 189.00 1574500
20050826 188.00 190.00 188.00 189.00 1139300
20050829 189.00 189.00 189.00 189.00 0
20050830 189.00 189.25 187.00 187.75 1337800
20050831 187.75 190.50 186.25 189.50 2354500
20050901 190.25 191.00 187.75 188.75 2463500
20050902 189.50 190.00 185.75 187.00 2820200
20050905 186.50 186.50 185.00 185.25 2300600
20050906 185.00 186.25 184.50 186.25 2356300
20050907 187.00 189.25 183.75 189.00 7899400
20050908 190.75 192.00 189.00 191.25 1773600
20050909 195.00 195.00 188.50 190.75 1180000
20050912 193.00 194.25 191.25 194.25 4895800
20050913 193.00 196.75 193.00 195.50 4112300
20050914 194.75 197.75 194.75 196.75 2535600
20050915 195.25 196.50 192.00 195.75 3895900
20050916 195.00 198.50 195.00 197.75 2125900
20050919 196.75 197.50 195.00 195.25 1059000
20050920 195.00 195.00 193.00 195.00 1504100
20050921 194.25 195.75 193.00 195.00 1476400
20050922 193.50 197.75 193.50 195.75 1037800
20050923 197.75 199.50 195.50 199.50 1354200
20050926 196.00 204.00 195.75 203.50 2369900
20050927 200.00 204.50 199.00 202.50 5336000
20050928 202.25 204.25 198.50 203.75 4967500
20050929 204.75 204.75 196.75 198.00 2882900
20050930 199.25 199.75 196.00 199.00 2520600
20051003 197.75 199.50 195.50 196.25 1714800
20051004 197.50 198.00 192.00 192.50 4726600
20051005 191.50 191.50 184.75 190.50 19140500
20051006 189.50 189.50 186.00 186.50 5350900
20051007 184.75 189.00 184.75 187.50 1682200
20051010 188.75 192.75 188.00 189.00 1482000
20051011 190.00 195.25 190.00 195.00 2647100
20051012 199.00 200.00 189.75 190.50 15301100
20051013 189.00 192.00 184.00 184.50 4013100
20051014 186.00 188.25 183.00 186.00 5505700
20051017 188.00 188.25 184.50 187.75 2430600
20051018 189.50 190.00 187.50 188.50 2269300
20051019 188.00 188.00 184.50 186.75 4473600
20051020 190.75 190.75 184.25 186.50 4107600
20051021 184.75 188.00 183.25 183.75 2627700
20051024 183.25 192.00 183.25 191.75 6140400
20051025 194.00 194.00 189.25 191.50 1696400
20051026 185.50 194.25 185.50 194.25 1186900
20051027 191.50 192.25 187.50 188.00 2160200
20051028 188.50 192.00 187.00 189.00 1725300
20051031 193.75 197.25 193.25 196.00 1754500
20051101 197.50 200.75 192.25 198.00 3404200
20051102 198.75 200.75 194.50 198.50 2137300
20051103 200.00 212.00 195.50 210.00 8765800
20051104 207.75 211.00 203.50 209.75 3526700
20051107 207.75 215.75 207.25 213.50 3278600
20051108 212.25 218.50 212.25 216.50 3023400
20051109 214.00 215.25 208.50 211.50 4160900
20051110 215.00 215.00 210.75 211.75 1948900
20051111 215.00 215.75 211.00 214.25 1176600
20051114 212.25 216.00 211.00 215.50 5408600
20051115 214.00 218.50 214.00 215.00 9748500
20051116 214.50 215.50 211.00 213.75 1901400
20051117 214.00 218.00 213.00 214.75 1984100
20051118 216.25 220.00 208.25 219.00 2517600
20051121 217.75 222.75 216.50 220.00 2413900
20051122 218.00 224.25 218.00 224.00 9907400
20051123 223.00 226.25 221.00 225.75 5231900
20051124 223.75 228.00 216.50 224.75 2665200
20051125 223.75 227.00 223.75 226.00 2204700
20051128 227.75 229.00 224.00 227.00 1860700
20051129 224.75 230.75 224.75 229.50 5436000
20051130 228.25 234.00 227.50 230.25 5559100
20051201 230.75 232.50 228.00 230.75 4252200
20051202 225.00 232.50 225.00 232.50 2626400
20051205 232.50 235.00 231.00 234.25 2660100
20051206 235.00 236.00 229.25 234.00 4711500
20051207 230.50 233.50 230.00 230.25 6482200
20051208 230.00 231.75 230.00 231.25 1629200
20051209 231.00 239.25 228.50 238.25 2261700
20051212 239.00 239.75 233.25 235.00 1484700
20051213 228.00 238.00 228.00 235.50 3227700
20051214 234.50 243.25 234.50 242.00 2877000
20051215 243.25 244.75 241.75 242.75 4385200
20051216 241.25 243.00 240.00 240.00 14434000
20051219 245.00 260.00 245.00 258.75 9318600
20051220 257.50 270.00 254.00 256.00 5823700
20051221 256.00 262.75 256.00 262.75 5998300
20051222 262.50 270.75 262.50 267.75 2564600
20051223 270.75 273.25 268.75 271.25 578200
20051226 271.25 271.25 271.25 271.25 0
20051227 271.25 271.25 271.25 271.25 0
20051228 273.75 279.00 271.50 277.00 4665600
20051229 279.50 281.25 276.75 279.00 8255700
20051230 285.00 285.00 276.00 277.00 1567400
20060102 277.00 277.00 277.00 277.00 0
20060103 279.75 290.75 277.00 290.75 6749400
20060104 295.00 295.00 280.50 281.25 10954600
20060105 282.75 283.00 277.25 278.25 4016100
20060106 276.25 278.50 266.75 275.25 3767600
20060109 274.25 278.25 274.25 275.25 2276800
20060110 276.50 276.50 268.75 270.00 4697900
20060111 273.75 274.25 268.00 268.25 5397800
20060112 272.50 280.00 265.00 265.75 7267900
20060113 268.00 269.00 255.00 266.25 2928700
20060116 269.00 269.00 261.50 262.75 3315600
20060117 258.50 263.75 258.00 259.50 3651500
20060118 254.75 260.00 252.50 256.50 3934100
20060119 258.00 266.25 255.75 264.75 4509100
20060120 266.00 270.00 261.00 262.75 2193100
20060123 257.25 260.00 251.25 257.50 3810200
20060124 262.00 262.00 247.25 254.50 7510800
20060125 257.00 260.00 251.25 255.75 7003300
20060126 258.00 258.00 250.00 252.50 4847400
20060127 254.25 256.50 251.00 254.25 2640300
20060130 256.00 256.50 252.00 252.50 4557000
20060131 255.00 255.00 247.75 250.00 5341700
20060201 251.75 254.75 247.50 251.25 5300000
20060202 254.25 259.75 250.00 251.75 4443900
20060203 249.75 255.25 249.50 254.50 7787100
20060206 257.00 266.75 255.00 265.75 12738000
20060207 267.75 270.00 260.75 262.25 5752200
20060208 257.50 266.25 257.50 264.50 3406400
20060209 268.00 273.50 265.25 270.75 5159600
20060210 269.50 274.00 267.00 271.25 3414900
20060213 269.00 273.00 262.25 269.75 5630200
20060214 273.00 273.00 268.00 269.25 5888600
20060215 269.75 269.75 263.00 266.75 2568200
20060216 265.00 269.50 263.00 268.00 2160200
20060217 268.25 268.25 263.75 266.00 1578200
20060220 260.25 267.00 260.00 266.00 1783500
20060221 267.00 267.00 261.75 263.00 4499200
20060222 265.25 265.25 259.00 263.00 2256200
20060223 264.50 269.25 264.00 266.50 3310500
20060224 270.00 272.75 267.75 270.00 5777200
20060227 271.50 275.75 267.75 275.00 6674600
20060228 273.00 275.50 268.00 271.00 3435200
20060301 269.25 275.00 269.25 273.00 2358000
20060302 274.75 279.50 273.00 276.00 6149000
20060303 274.75 278.00 274.75 277.25 4111400
20060306 278.75 281.50 277.00 281.00 2726700
20060307 280.50 283.25 278.50 283.25 3333900
20060308 283.00 284.50 270.25 277.75 7987700
20060309 279.75 285.25 275.00 278.75 2337600
20060310 274.75 281.00 272.00 276.25 14287300
20060313 277.25 281.25 275.75 280.50 2564200
20060314 279.50 289.00 278.00 284.00 2033100
20060315 285.75 292.50 280.75 287.50 5617300
20060316 286.25 288.25 285.50 286.75 2862300
20060317 288.00 296.00 283.25 295.50 8290100
20060320 294.00 308.00 294.00 300.75 5372900
20060321 302.50 307.50 301.25 303.75 5735400
20060322 303.00 307.00 300.00 307.00 4280300
20060323 305.75 311.25 302.25 308.00 7226800
20060324 306.25 309.75 306.00 308.25 4834100
20060327 308.25 309.75 307.50 308.00 1784500
20060328 309.50 311.00 304.50 308.50 2388800
20060329 309.75 313.25 306.50 310.00 2866800
20060330 312.00 314.50 310.50 311.50 14573700
20060331 318.00 327.00 308.25 309.00 12325700
20060403 310.00 315.00 308.00 308.25 5232700
20060404 306.25 309.75 304.00 305.75 9517900
20060405 305.75 309.00 304.00 307.00 2665900
20060406 308.75 314.25 308.00 309.25 3126800
20060407 310.00 310.00 306.25 306.75 2238900
20060410 305.00 317.00 305.00 313.50 8858400
20060411 320.00 320.00 307.50 310.00 9423800
20060412 308.25 313.25 306.25 311.00 10293100
20060413 310.75 312.25 308.50 311.00 6310800
20060414 311.00 311.00 311.00 311.00 0
20060417 311.00 311.00 311.00 311.00 0
20060418 309.25 316.00 309.25 311.50 6804400
20060419 316.25 322.00 315.50 318.50 7070400
20060420 318.50 324.00 318.50 322.00 8869700
20060421 324.50 332.50 324.25 331.25 9217800
20060424 327.50 331.25 320.50 327.00 8045000
20060425 326.00 327.00 320.50 322.50 9601100
20060426 325.25 340.25 325.00 338.75 9085700
20060427 337.25 340.00 334.25 338.00 8318000
20060428 335.50 353.00 334.25 335.75 6197600
20060501 335.75 335.75 335.75 335.75 0
20060502 334.25 337.75 331.00 335.75 5018400
20060503 335.75 339.75 333.50 335.75 8897900
20060504 334.50 340.00 334.50 337.00 3386000
20060505 335.25 348.00 334.75 345.75 9071400
20060508 348.75 357.00 346.75 354.75 9997600
20060509 352.75 362.50 352.75 359.75 11314900
20060510 361.25 365.75 358.00 360.75 4343400
20060511 367.25 370.00 358.75 360.25 5573300
20060512 358.50 361.50 349.00 352.25 6054700
20060515 349.25 351.00 330.00 338.75 6736300
20060516 342.00 347.44 336.00 338.25 7939100
20060517 341.50 347.00 330.50 330.50 5726400
20060518 331.00 335.63 311.03 321.50 12110000
20060519 318.00 328.84 314.88 321.75 9012600
20060522 320.50 324.00 309.76 310.25 11470300
20060523 314.75 333.14 310.00 320.00 13930800
20060524 315.50 322.50 309.00 316.50 4870200
20060525 313.75 317.75 305.00 313.00 12524300
20060526 318.50 326.16 314.06 321.50 9012300
20060529 321.50 321.50 321.50 321.50 0
20060530 321.50 329.10 319.67 325.75 6846300
20060531 330.50 329.00 317.93 324.00 27683700
20060601 325.75 329.81 318.25 320.50 8053000
20060602 326.50 328.69 321.97 327.25 8361400
20060605 330.00 337.50 318.50 331.50 3284700
20060606 330.00 350.06 325.25 340.00 18666500
20060607 343.50 348.65 328.62 335.75 4578600
20060608 322.00 329.75 318.00 324.50 6236200
20060609 329.50 340.50 325.00 337.25 4905200
20060612 338.25 339.50 328.00 334.75 3670500
20060613 327.50 328.00 307.71 312.00 14351500
20060614 314.50 317.00 307.76 315.50 9228100
20060615 319.75 331.75 319.00 329.50 4884100
20060616 335.00 338.00 331.71 336.00 7602100
20060619 337.75 339.75 328.25 332.75 5332000
20060620 330.00 337.87 324.91 330.50 3934600
20060621 326.00 330.00 317.00 319.00 7608400
20060622 325.25 327.98 322.25 327.00 11761200
20060623 330.25 331.99 325.00 325.00 3582900
20060626 328.00 328.75 323.00 324.50 4301900
20060627 327.50 328.77 311.00 311.25 10041800
20060628 312.00 312.00 302.25 308.50 13698300
20060629 311.50 314.00 306.00 312.75 10868800
20060630 315.00 320.00 310.00 317.50 10431400
20060703 314.50 325.00 314.50 320.25 6366700
20060704 320.00 321.25 316.25 318.50 2785800
20060705 313.25 318.50 310.00 311.00 2533500
20060706 312.75 312.75 304.75 308.25 6833500
20060707 304.50 310.50 297.00 299.50 6284600
20060710 298.25 307.25 297.00 305.75 6951000
20060711 303.25 309.75 301.75 308.25 8529700
20060712 311.00 311.00 300.00 302.00 7973500
20060713 299.00 302.00 283.00 286.50 19380300
20060714 282.25 290.25 281.25 282.50 10358700
20060717 280.25 282.00 272.00 275.50 9722900
20060718 272.50 277.00 262.25 263.50 25510200
20060719 266.25 286.25 264.25 283.25 25704600
20060720 287.50 288.25 278.25 281.25 7609800
20060721 279.50 285.25 279.00 280.50 6876100
20060724 282.00 282.00 273.00 279.00 5504600
20060725 282.50 284.00 279.00 282.25 13863000
20060726 281.25 288.25 280.75 285.50 13447600
20060727 289.00 291.75 266.75 271.75 16119900
20060728 269.50 274.75 269.25 274.00 11178800
20060731 273.50 277.75 272.00 275.25 4850300
20060801 276.00 279.25 272.00 274.00 7881300
20060802 276.00 284.75 272.25 275.50 5250700
20060804 268.50 274.50 262.25 266.00 4550100
20060807 262.00 266.75 258.00 263.25 5494500
20060808 263.25 267.50 263.25 266.75 4952100
20060809 266.00 271.75 265.25 267.00 5543500
20060810 263.00 267.25 255.25 266.25 4683100
20060811 267.75 268.75 258.25 260.00 4507100
20060814 263.00 263.00 254.50 256.00 5830100
20060815 254.00 270.50 254.00 263.75 15767500
20060816 267.00 277.00 265.00 269.50 13613700
20060817 271.25 272.00 268.75 271.25 6715700
20060818 270.00 274.00 266.50 266.75 2535200
20060821 265.50 267.00 262.25 265.50 2803600
20060822 264.00 265.25 261.25 264.50 2167000
20060823 266.00 266.00 260.00 262.00 2569300
20060824 264.00 270.25 263.75 268.25 6824600
20060825 269.25 270.75 266.50 269.75 10527000
20060829 271.50 271.50 265.25 269.50 8697300
20060830 268.50 275.00 268.50 273.25 5761300
20060831 272.00 283.00 272.00 281.25 9087400
20060901 282.00 284.25 280.75 283.00 8936800
20060904 282.00 285.25 281.75 285.00 3201400
20060905 284.00 284.50 280.00 282.25 4009000
20060906 283.75 283.75 278.00 279.25 3077800
20060907 277.00 280.00 273.50 274.75 3808200
20060908 275.00 282.00 273.50 277.25 4418200
20060911 274.50 275.25 266.25 269.00 5061000
20060912 270.50 272.50 262.00 271.00 4322400
20060913 273.25 279.75 270.50 277.00 4911000
20060914 275.75 283.50 275.25 277.50 10059300
20060915 279.00 290.00 278.50 286.75 14435100
20060918 288.75 288.75 283.75 285.75 7741800
20060919 286.25 287.25 271.50 284.25 5504800
20060920 285.75 296.00 284.75 296.00 12612800
20060921 295.00 308.00 295.00 306.00 17016900
20060922 306.00 306.50 301.00 302.25 6680600
20060925 306.75 306.75 296.75 299.50 3263200
20060926 302.25 303.00 299.75 302.00 4751300
20060927 304.75 308.50 302.25 306.25 6003000
20060928 305.50 308.00 304.00 304.00 2888600
20060929 305.50 310.75 303.75 307.25 5296200
20061002 319.75 322.00 308.00 322.00 14664200
20061003 323.50 325.00 304.50 310.50 9816700
20061004 308.50 315.75 308.00 315.00 5510200
20061005 322.50 327.00 314.50 318.50 5836600
20061006 319.00 322.00 314.25 319.75 5483500
20061009 308.25 326.00 308.25 323.50 16962200
20061011 330.00 369.00 320.75 360.25 70647104
20061012 355.25 357.50 302.00 310.00 120966496
20061013 299.00 318.50 280.75 303.50 103838304
20061016 302.50 302.50 287.00 297.25 15857400
20061017 298.00 299.00 290.00 292.50 9555200
20061018 296.75 303.25 293.50 297.50 11918400
20061019 302.00 302.00 293.25 297.25 7430300
20061020 292.00 296.50 289.00 290.00 14794000
20061023 291.00 291.00 275.00 280.75 23943300
20061024 284.00 287.50 277.75 281.75 10655400
20061025 283.00 292.00 278.50 291.00 36936900
20061026 295.00 297.50 285.25 286.50 15225900
20061027 297.75 297.75 282.00 283.00 20854200
20061030 280.00 285.50 280.00 282.00 7441900
20061031 280.25 286.00 279.00 283.50 8572700
20061101 288.50 300.00 288.50 294.50 24979200
20061102 301.50 303.00 276.25 283.50 27889300
20061103 285.00 296.00 282.00 289.25 14488900
20061106 290.00 298.25 284.75 297.25 14754800
20061107 295.00 302.75 295.00 300.25 11349800
20061108 300.25 300.75 293.50 295.00 20324800
20061109 299.25 299.25 293.75 294.75 8747300
20061110 290.00 293.00 283.50 288.50 16230800
20061113 290.00 294.25 290.00 294.25 8023200
20061114 296.25 296.25 290.00 291.75 5504900
20061115 291.75 291.75 287.75 291.75 9397400
20061116 294.50 296.75 290.50 292.25 3148000
20061117 292.50 294.00 286.25 291.75 5768400
20061120 287.25 293.25 287.25 291.50 12749800
20061121 289.00 293.75 286.75 287.50 16435600
20061122 287.50 288.00 281.75 283.00 15727600
20061123 287.00 287.00 273.00 277.50 15092500
20061124 276.00 283.75 276.00 281.75 8958800
20061127 284.00 285.50 278.75 280.00 19901600
20061128 276.75 281.75 275.75 277.00 7063600
20061129 274.50 282.50 274.50 277.00 8194300
20061130 280.00 280.00 269.75 270.50 21031000
20061201 271.00 279.50 271.00 274.75 13570500
20061204 279.75 279.75 265.25 271.00 5988200
20061205 274.75 294.50 274.75 291.75 32087700
20061206 295.50 302.00 288.75 294.25 19802800
20061207 291.00 302.00 288.75 296.00 6841000
20061208 295.00 295.25 290.50 293.00 10563100
20061211 298.50 300.25 295.00 298.25 10908400
20061212 296.00 300.00 292.50 298.75 7295900
20061213 300.50 313.50 297.75 312.25 16937700
20061214 317.00 317.00 307.75 311.25 12189900
20061215 308.25 313.25 307.50 309.00 5220600
20061218 304.75 312.25 304.75 310.25 2673500
20061219 309.00 309.50 302.00 308.25 6510200
20061220 312.75 312.75 306.50 308.25 3455900
20061221 306.00 313.00 301.25 311.75 8460000
20061222 312.00 314.00 309.25 309.25 1550300
20061227 316.50 316.50 307.50 312.50 856000
20061228 309.25 315.50 309.25 315.50 1162700
20061229 305.50 315.50 305.50 314.00 1240600
20070102 315.00 322.00 310.25 319.25 5094800
20070103 321.00 321.00 316.25 318.75 7980500
20070104 310.00 318.00 310.00 315.25 6718200
20070105 312.00 315.75 311.00 311.50 7752200
20070108 316.25 316.25 310.75 310.75 7711900
20070109 311.25 318.25 311.25 317.00 9433200
20070110 317.25 319.50 311.25 312.75 4177300
20070111 316.00 325.25 313.50 322.75 19206700
20070112 326.00 338.25 320.00 324.50 84763904
20070115 328.50 328.50 314.75 316.25 11711300
20070116 315.00 320.25 315.00 316.75 9171600
20070117 316.75 320.75 315.00 317.25 8091300
20070118 318.00 321.25 316.50 320.00 7936500
20070119 320.00 323.75 315.50 322.00 4558300
20070122 319.75 323.00 314.50 314.75 11454100
20070123 317.75 317.75 311.25 312.50 10956200
20070124 314.75 315.00 310.50 315.00 5403400
20070125 317.50 339.50 315.00 316.50 4108000
20070126 315.00 316.75 312.25 314.75 6191400
20070129 316.00 316.00 311.00 311.50 4737300
20070130 313.00 313.00 307.50 308.75 4880600
20070131 308.00 315.75 307.75 308.25 4256200
20070201 320.00 320.50 310.00 316.75 17380400
20070202 316.75 322.50 316.25 321.75 15039800
20070205 319.75 324.50 317.50 323.50 7016900
20070206 323.50 323.50 317.00 318.00 5903100
20070207 316.00 320.50 316.00 317.00 11178200
20070208 315.00 321.00 315.00 318.75 13411900
20070209 318.50 322.50 316.75 320.25 9304000
20070212 315.75 318.25 315.25 315.50 4721000
20070213 315.75 317.25 313.50 315.75 3168700
20070214 319.50 320.00 309.75 319.00 3897300
20070215 317.50 319.50 312.50 313.00 4576100
20070216 311.25 315.75 310.75 312.50 4053700
20070220 314.00 314.00 305.50 307.00 3886200
20070221 307.25 313.00 302.75 306.50 6578200
20070222 306.50 321.50 306.50 310.50 12743500
20070223 313.50 313.75 306.00 311.00 2494400
20070226 307.50 313.50 307.50 310.50 3840600
20070227 307.00 307.50 296.00 299.75 13783600
20070228 290.75 297.50 284.00 297.25 15610700
20070301 298.75 306.50 282.00 289.25 27739600
20070302 288.00 293.25 281.00 288.25 12290700
20070305 280.50 287.25 277.50 286.75 7633700
20070306 291.00 293.50 287.00 293.25 9371700
20070307 296.50 298.75 292.25 293.50 6538100
20070308 294.00 300.00 294.00 299.50 7043600
20070309 296.00 302.50 295.50 298.00 24295000
20070312 295.50 302.00 295.50 299.00 3995600
20070313 302.00 302.00 295.50 296.00 7586200
20070314 290.00 292.75 286.00 289.50 10221900
20070315 297.00 298.75 289.75 295.50 3812200
20070316 291.75 297.50 289.75 294.00 4447400
20070319 297.75 300.00 293.50 296.75 4759300
20070320 298.50 298.50 293.00 295.00 4006100
20070321 293.75 297.25 293.25 295.75 5384300
20070322 301.50 304.50 296.00 299.25 12248500
20070323 300.75 301.00 295.25 299.00 4099400
20070326 301.00 301.00 292.50 294.00 4040300
20070327 293.50 298.50 289.50 291.00 5124000
20070328 287.25 292.00 278.25 283.50 26437600
20070329 285.00 287.25 278.00 279.75 23561100
20070330 279.75 281.00 270.75 276.75 24530700
20070402 274.00 277.00 265.00 274.25 33721500
20070403 274.00 279.50 273.00 279.50 15423800
20070404 280.00 304.50 274.25 292.75 44446900
20070405 292.00 300.25 288.75 293.00 11273500
20070410 293.00 294.25 281.75 284.75 19678400
20070411 283.00 284.75 276.75 280.00 15901000
20070412 283.50 285.25 277.50 280.75 14812900
20070413 282.75 285.00 281.00 282.50 13965200
20070416 284.00 284.75 281.00 284.00 10019400
20070417 285.00 285.50 280.00 280.00 41722400
20070418 281.25 295.00 281.00 290.50 34183300
20070419 284.25 297.75 284.25 295.25 15211300
20070420 300.00 306.50 298.75 303.00 16264000
20070423 301.00 304.00 296.75 300.00 10741500
20070424 302.00 306.00 295.25 300.00 23908500
20070426 300.00 303.75 297.50 300.00 10574900
20070427 293.00 310.00 293.00 299.75 5004500
20070430 301.50 313.00 295.75 303.25 13511800
20070501 301.50 307.50 301.50 307.50 6085000
20070502 310.00 310.00 302.50 307.00 21820900
20070503 308.50 309.25 302.25 306.50 15130000
20070504 303.75 310.50 303.75 307.00 7577900
20070508 308.75 308.75 302.00 305.75 8055400
20070509 309.50 310.00 306.25 308.50 5268700
20070510 307.25 309.75 301.00 302.00 7442000
20070511 297.00 301.00 295.00 298.50 8916200
20070514 303.00 304.00 296.00 298.50 4846900
20070515 295.00 299.00 293.50 296.00 9710900
20070516 295.00 299.75 295.00 299.00 8180800
20070517 299.50 299.50 295.25 297.50 6203200
20070518 299.50 300.00 295.00 299.50 4321600
20070521 298.75 299.25 295.00 296.75 7072500
20070522 295.00 298.25 292.50 293.75 9450100
20070523 292.00 294.50 290.50 290.50 8979800
20070524 287.00 293.00 284.00 285.00 20030700
20070525 282.50 285.00 276.75 284.25 10717700
20070529 287.00 305.00 283.25 298.50 12413800
20070530 294.00 301.00 294.00 298.25 6208300
20070531 302.00 302.00 297.00 300.50 9170800
20070604 302.50 308.00 301.25 303.50 7641100
20070605 314.00 328.00 310.00 322.00 40249200
20070606 324.00 325.25 314.25 314.50 19059500
20070607 315.50 324.00 315.00 316.75 12425600
20070608 315.00 337.00 311.75 330.25 21936200
20070611 329.75 341.00 329.50 336.25 11438300
20070612 339.50 342.25 333.25 335.50 13802800
20070613 331.00 341.75 331.00 339.75 13059600
20070614 345.00 349.75 342.00 347.50 11367700
20070615 349.50 354.75 346.00 353.50 9383600
20070618 355.00 359.25 340.25 343.50 15584100
20070619 345.25 345.75 336.50 338.75 13020200
20070620 338.50 342.00 332.25 333.00 10514200
20070621 329.75 334.50 320.25 324.00 14786800
20070622 323.50 331.50 323.50 330.00 10074600
20070625 326.00 330.00 323.25 325.50 7837600
20070626 323.00 331.25 322.25 327.50 8549900
20070627 323.75 327.75 319.25 322.25 7580400
20070628 327.00 328.00 321.50 325.00 5581600
20070629 324.25 332.25 322.75 330.25 10724700
20070702 330.00 335.50 325.00 333.50 15126600
20070703 334.25 343.25 330.75 335.50 10903300
20070704 334.75 337.00 331.50 333.50 5813100
20070705 335.50 337.00 332.25 335.00 8897300
20070706 333.00 337.75 332.25 336.75 5992800
20070709 336.75 341.25 334.50 340.00 5607600
20070710 341.00 343.75 331.50 334.00 11007800
20070711 331.50 337.50 326.00 335.50 7196300
20070712 337.75 348.25 335.50 347.50 10505100
20070713 349.50 354.00 347.00 350.25 9431900
20070716 352.00 352.00 345.25 350.75 4151600
20070717 349.25 355.50 349.25 352.00 7773100
20070718 347.00 351.25 343.00 343.75 10202000
20070719 345.00 350.75 343.50 346.00 23250700
20070720 345.00 352.75 345.00 350.00 14015300
20070723 348.00 350.75 342.75 347.00 6750600
20070724 345.25 346.50 335.00 339.25 10363000
20070725 334.75 354.25 334.75 353.00 13568800
20070726 357.75 357.75 317.25 336.50 25399700
20070727 328.00 350.00 328.00 345.00 22327000
20070730 347.00 363.50 338.75 358.50 6790400
20070731 360.00 360.00 352.25 358.25 12048900
20070801 350.00 363.00 342.50 352.25 7509700
20070802 356.00 365.00 354.75 361.00 12786700
20070803 361.50 367.50 359.75 361.50 8577100
20070806 356.50 361.25 352.75 359.25 23398800
20070807 361.00 365.50 359.75 363.75 8726600
20070808 366.00 381.00 365.00 374.75 16871800
20070809 375.50 384.25 354.75 372.50 33376800
20070810 367.00 371.25 357.50 357.75 19868100
20070813 367.75 367.75 342.50 355.25 11772500
20070815 336.00 342.00 327.25 336.00 6315300
20070816 328.00 328.25 309.00 317.50 6220600
20070817 314.00 338.25 310.00 323.75 9329200
20070820 330.00 337.50 327.75 332.50 4266000
20070821 335.75 335.75 326.50 329.00 3834000
20070822 332.50 339.75 330.50 337.00 4522800
20070823 339.25 347.25 336.25 339.50 6445000
20070824 337.25 342.00 333.50 338.75 1761100
20070828 336.00 341.75 328.00 332.25 3013500
20070829 328.50 336.75 328.50 335.50 4291300
20070830 340.00 341.75 332.50 338.00 1939200
20070831 341.25 345.75 337.25 341.00 4732300
20070903 345.00 362.50 341.00 357.50 4929000
20070904 357.50 358.25 349.50 356.50 3857600
20070905 353.25 356.75 340.00 343.25 3995900
20070906 345.50 348.75 335.00 339.00 5909000
20070907 339.00 342.00 322.25 328.25 7986500
20070910 327.50 333.00 323.00 328.75 5976800
20070911 331.25 341.50 331.25 340.50 3701100
20070912 339.00 356.75 339.00 353.25 7169000
20070913 348.25 356.25 348.25 354.50 10425900
20070914 352.00 352.00 343.50 347.00 9536700
20070917 347.00 356.50 342.50 350.25 13042900
20070918 352.00 372.75 341.25 370.75 35344100
20070919 380.50 382.25 355.75 365.50 18006400
20070920 365.50 370.00 360.00 365.25 6851500
20070921 365.75 373.00 365.75 371.25 15271900
20070924 372.75 374.50 368.00 368.00 5659100
20070925 368.75 371.25 357.25 357.75 5256100
20070926 357.25 362.00 348.75 350.25 8401700
20070927 354.75 355.00 348.50 350.00 6676300
20070928 348.25 354.25 344.50 348.50 5418500
20071001 345.50 355.00 341.50 350.25 7469600
20071002 353.00 355.00 346.00 346.00 8253600
20071003 342.75 349.00 338.25 340.75 7867200
20071004 344.00 348.50 340.50 346.25 4531100
20071005 345.75 350.00 343.00 350.00 5930400
20071008 346.00 349.00 342.75 344.25 7368900
20071009 342.75 347.75 341.25 342.75 6221300
20071010 342.00 353.50 340.00 352.00 11590800
20071011 358.75 358.75 346.00 350.50 6446300
20071012 346.00 348.00 341.50 344.00 3760100
20071015 345.00 347.25 334.75 335.00 4680700
20071016 335.50 336.50 329.00 329.50 7202800
20071017 327.50 341.50 327.50 341.50 6922300
20071018 340.25 341.75 330.00 332.25 10713200
20071019 333.00 333.00 322.75 323.25 6389400
20071022 320.00 327.00 315.00 324.00 4194500
20071023 327.75 337.25 326.00 330.25 5174700
20071024 333.75 346.00 328.50 336.25 7305700
20071025 341.25 352.25 337.25 349.25 9048100
20071026 348.50 353.75 342.25 346.50 4051900
20071029 348.50 357.75 342.00 345.25 5093200
20071030 344.75 350.00 341.75 347.75 4545600
20071031 349.50 354.25 344.00 350.50 7650500
20071101 345.00 349.75 341.50 342.00 5166200
20071102 343.50 345.75 337.00 345.00 4618300
20071105 349.00 356.50 345.25 353.25 7382700
20071106 353.50 359.75 352.00 354.50 6637000
20071107 355.25 362.25 351.50 355.75 5463900
20071108 353.50 367.50 343.00 357.00 7048900
20071109 356.75 362.50 350.00 355.25 5666500
20071112 355.00 357.00 350.75 352.25 4786900
20071113 353.00 364.00 350.00 361.00 4421900
20071114 362.50 365.00 354.50 356.00 5314200
20071115 352.00 359.50 348.00 348.75 4342000
20071116 349.00 349.00 335.50 335.75 3513600
20071119 333.00 338.75 324.50 324.50 4317200
20071120 326.00 345.25 326.00 342.75 6000900
20071121 335.75 342.25 331.75 336.75 5854100
20071122 339.75 339.75 330.50 337.25 2502600
20071123 336.25 350.50 335.75 347.00 4165500
20071126 352.00 355.00 345.00 345.50 4640700
20071127 341.75 346.50 331.00 336.25 3142900
20071128 339.75 358.25 335.75 353.25 6951800
20071129 357.00 360.50 353.25 360.50 4747900
20071130 363.00 371.50 355.25 366.00 5982800
20071203 364.00 368.75 363.00 365.25 3995700
20071204 366.75 366.75 355.25 357.25 2863800
20071205 361.00 363.50 353.50 356.00 5919700
20071206 358.00 361.75 345.75 349.75 3338400
20071207 349.50 358.50 349.50 356.75 2654400
20071210 356.00 361.00 355.25 358.75 1889100
20071211 361.00 361.25 351.50 353.00 2371700
20071212 348.00 353.00 343.50 349.25 2437600
20071213 344.00 346.50 333.00 333.00 3090100
20071214 337.25 339.00 323.50 329.75 6021200
20071217 325.00 333.50 323.75 331.75 3374300
20071218 333.25 337.25 324.75 325.75 2869100
20071219 327.75 335.50 327.00 330.50 4249200
20071220 331.75 342.25 331.75 337.00 4146500
20071221 339.00 343.75 337.25 341.25 3692700
20071224 344.00 349.75 335.75 340.00 417800
20071227 345.50 345.50 330.25 342.50 1882800
20071228 340.75 343.50 339.25 343.25 730000
20071231 338.00 344.50 335.00 344.50 512300
20080102 341.00 345.75 339.50 340.75 2559200
20080103 339.75 342.75 325.00 332.00 9418100
20080104 334.00 360.00 334.00 340.75 13624500
20080107 339.25 346.25 333.25 337.75 6935200
20080108 335.00 345.00 333.75 338.00 7227400
20080109 329.50 332.50 297.00 299.75 23452500
20080110 311.00 315.00 303.25 306.25 15184500
20080111 301.75 318.00 299.50 315.50 8799700
20080114 312.25 318.00 308.25 312.50 7181700
20080115 310.00 311.00 285.25 293.00 15782100
20080116 288.50 305.75 288.25 302.50 12372600
20080117 308.50 320.50 296.25 304.75 15292800
20080118 302.00 319.25 287.00 302.00 25353500
20080121 298.75 302.50 282.00 282.00 12596100
20080122 273.50 298.00 266.50 291.00 14949700
20080123 300.00 305.00 284.50 292.00 14194900
20080124 304.50 313.00 276.00 287.75 24802900
20080125 294.50 301.00 289.75 299.00 14547400
20080128 295.75 304.50 293.50 299.50 8284400
20080129 304.50 305.25 299.75 305.25 6100300
20080130 302.75 312.50 300.50 304.00 6215700
20080131 308.50 328.50 300.00 328.50 20626000
20080201 325.75 343.25 324.00 339.50 19777300
20080204 338.00 340.00 311.00 314.75 18719100
20080205 314.00 315.00 298.25 302.50 9544100
20080206 298.00 309.25 298.00 305.75 6259100
20080207 304.00 313.75 304.00 309.25 11237700
20080208 314.00 315.75 307.50 309.50 9253800
20080211 307.75 311.50 305.00 306.25 3803500
20080212 309.25 320.75 306.00 318.25 8343800
20080213 315.25 323.75 313.00 319.50 6213800
20080214 322.25 324.00 313.00 313.25 3506000
20080215 311.25 317.75 298.00 305.00 6818000
20080218 307.50 312.00 303.50 304.75 2711800
20080219 304.75 315.00 303.00 310.25 6446000
20080220 308.75 310.00 303.00 309.50 4024200
20080221 313.00 315.00 306.00 309.75 6264800
20080222 308.25 309.50 300.00 301.50 3207600
20080225 306.25 310.75 303.00 309.25 4720600
20080226 310.25 312.75 304.75 309.50 4551900
20080227 308.50 310.00 305.25 309.75 2879100
20080228 308.00 318.75 305.00 310.50 11284300
20080229 310.00 313.00 304.00 307.25 4684900
20080303 301.00 307.50 301.00 302.50 5146100
20080304 304.50 304.50 295.75 298.25 4957700
20080305 299.50 309.00 298.00 308.00 3041200
20080306 308.25 310.00 302.00 303.50 1867500
20080307 300.00 304.50 293.75 299.00 5889800
20080310 297.25 299.50 285.00 287.00 5883300
20080311 289.75 295.00 286.25 288.50 3625800
20080312 292.25 295.75 288.50 295.25 5320100
20080313 288.50 295.00 287.00 293.50 4836300
20080314 294.75 296.25 290.00 292.50 3132000
20080318 276.25 279.00 272.75 277.00 5953900
20080319 281.75 281.75 265.75 270.75 6830500
20080320 268.25 281.75 268.00 279.50 6586800
20080325 284.75 290.75 284.00 289.75 4095400
20080326 289.75 293.25 284.75 288.00 4666300
20080327 288.00 295.00 286.00 290.00 3024800
20080328 291.75 291.75 283.50 288.75 4144800
20080331 286.00 286.00 278.00 285.00 5439700
20080401 283.75 293.75 282.25 293.50 5491500
20080402 296.75 296.75 282.50 285.00 5285300
20080403 287.50 291.00 278.75 281.00 7482700
20080404 278.00 291.50 278.00 286.75 4368700
20080407 287.25 295.00 286.00 294.75 5484800
20080408 292.00 292.75 283.50 284.75 3797400
20080409 284.75 290.50 280.50 282.00 3340800
20080410 280.75 282.00 272.50 277.50 5652500
20080411 277.00 282.25 272.25 277.00 3961100
20080414 273.00 280.00 265.25 266.50 5950300
20080415 260.00 260.00 228.00 231.00 34104200
20080416 233.00 243.00 227.00 242.00 15554300
20080417 242.75 247.50 236.50 243.50 9882800
20080418 245.00 252.75 241.50 251.50 6650000
20080421 257.00 259.25 250.75 254.25 9034500
20080422 252.50 254.00 247.25 248.50 5078800
20080423 247.50 252.00 246.50 251.50 4042700
20080424 252.00 252.00 245.25 249.00 5292700
20080425 254.00 260.75 251.50 257.00 6769200
20080428 257.00 267.25 257.00 262.50 8183100
20080429 264.00 265.00 260.00 262.50 4507200
20080430 263.50 277.00 259.00 271.75 8972100
20080501 273.00 279.00 269.00 275.00 5946800
20080502 278.25 288.75 273.00 288.50 9879700
20080506 279.00 287.00 276.75 280.50 6729600
20080507 282.50 303.25 282.00 299.25 28364700
20080508 296.00 302.00 285.00 289.00 40208000
20080509 287.25 287.25 266.50 268.00 15041100
20080512 267.50 271.25 264.50 268.75 5476700
20080513 271.25 271.25 260.00 260.25 4900900
20080514 262.50 268.75 254.75 258.25 4891900
20080515 256.75 256.75 248.75 254.00 7116200
20080516 254.50 261.25 254.50 260.75 7086500
20080519 260.25 264.00 257.25 257.75 5651400
20080520 258.00 258.00 247.50 248.00 4339000
20080521 248.50 249.50 237.50 238.25 9167800
20080522 236.00 238.25 232.75 235.50 9423500
20080523 236.00 240.00 235.25 236.75 6003500
20080527 236.25 239.00 231.00 234.25 6491400
20080528 236.50 236.50 230.75 232.25 2856600
20080529 234.00 234.75 230.25 232.00 3385500
20080530 234.00 240.50 231.25 237.25 6511600
20080602 232.50 237.25 229.00 229.00 6633400
20080603 229.75 238.50 228.00 238.00 6754900
20080604 236.50 237.00 231.00 233.75 3237700
20080605 235.00 239.00 233.75 237.00 5261500
20080606 243.25 247.75 240.00 243.00 11002000
20080610 237.00 237.00 227.50 230.50 6346200
20080611 230.50 237.50 223.00 227.75 7932800
20080612 200.25 215.00 185.00 202.50 30261500
20080613 207.75 226.50 201.00 214.75 13165100
20080616 212.25 218.00 211.00 217.00 7480100
20080617 217.00 222.25 217.00 219.50 9613400
20080618 228.25 228.25 214.25 216.50 7558900
20080619 214.75 219.00 213.50 214.50 4166700
20080620 214.25 219.25 201.25 203.25 7319800
20080623 206.75 208.25 198.50 206.00 5044500
20080624 207.00 208.50 194.70 199.10 7764100
20080625 198.80 205.25 198.80 204.75 7438700
20080626 202.00 203.25 197.80 198.10 4944400
20080627 197.90 199.70 194.60 199.20 6422900
20080630 199.40 202.50 194.00 197.90 5043100
20080701 197.20 197.20 180.00 183.50 8519500
20080702 179.90 188.60 172.70 186.80 12818400
20080703 183.40 185.50 176.00 182.00 8440800
20080704 182.00 183.50 177.70 179.00 3660400
20080707 181.90 190.40 181.90 190.00 7529600
20080708 187.20 191.90 181.80 191.50 5223600
20080709 196.30 207.50 192.50 206.75 8725000
20080710 200.75 206.00 194.60 196.80 6181500
20080711 197.00 212.50 196.30 203.25 13689200
20080714 208.25 208.25 198.50 198.70 6872200
20080715 190.00 197.90 177.00 185.50 11190900
20080716 185.10 193.40 182.80 191.00 7913300
20080717 193.50 205.00 193.50 199.90 8778300
20080718 197.10 207.00 192.70 205.00 7045600
20080721 204.00 207.50 199.70 201.75 5497300
20080722 198.30 198.50 183.20 190.60 10510800
20080723 192.40 199.80 190.70 198.10 5928200
20080724 200.75 200.75 190.20 191.60 4808100
20080725 188.30 194.20 183.00 191.40 5252700
20080728 189.70 190.00 184.80 185.60 4640400
20080729 185.00 187.50 179.00 186.20 7276700
20080730 188.90 194.70 185.10 192.80 9305800
20080731 185.90 203.25 184.60 189.10 16479300
20080801 180.80 191.80 180.80 188.10 9739100
20080804 186.70 195.70 186.70 190.10 4741800
20080805 188.50 207.50 188.50 207.50 7768700
20080806 203.75 210.00 203.75 206.75 4388300
20080807 204.25 208.50 199.50 202.75 5131700
20080808 197.80 206.50 197.80 206.00 4709700
20080811 208.25 217.75 205.00 217.00 5374000
20080812 217.50 219.75 210.00 212.25 6191400
20080813 212.00 214.00 199.00 200.00 8960800
20080814 199.90 201.00 194.90 197.60 5006600
20080815 203.50 205.25 199.70 201.50 3471900
20080818 202.00 202.50 197.50 200.50 2489000
20080819 199.60 199.60 191.60 192.40 3766600
20080820 192.30 198.40 186.70 190.30 3764800
20080821 188.00 193.30 185.40 189.00 3674800
20080822 189.10 199.00 189.10 199.00 2850900
20080826 197.30 197.50 191.40 195.40 3148500
20080827 196.10 196.10 189.50 191.00 3213600
20080828 192.40 197.90 189.50 196.90 3630500
20080829 196.40 200.50 192.20 198.70 3981800
20080901 197.00 201.75 195.10 200.50 2239100
20080902 201.00 214.00 199.50 204.50 5295800
20080903 201.75 203.50 195.60 199.30 2747700
20080904 199.30 201.50 194.20 194.20 2189200
20080905 191.70 197.20 188.20 191.50 4741400
20080908 197.10 204.75 196.60 199.00 1186200
20080909 200.00 202.75 197.60 199.50 4962600
20080910 200.00 200.00 192.00 192.30 6750900
20080911 191.00 194.20 177.80 185.90 6635700
20080912 189.20 191.70 184.80 188.80 5920700
20080915 186.20 186.20 178.30 180.90 8822000
20080916 176.80 192.80 169.00 170.60 16439100
20080917 173.40 178.90 166.50 168.00 13658000
20080918 170.00 181.10 159.60 181.10 26309700
20080919 179.60 201.00 179.60 189.00 16214400
20080922 195.00 195.00 182.00 185.00 5296200
20080923 181.25 184.75 172.50 173.25 10986100
20080924 173.00 178.50 167.75 174.00 9087100
20080925 173.50 176.75 171.00 174.25 8439400
20080926 174.00 179.75 171.00 176.75 11516500
20080929 177.00 179.75 161.00 165.00 5064300
20080930 159.25 175.00 156.00 171.50 9022100
20081001 175.00 176.00 170.50 170.75 3137600
20081002 170.00 179.75 168.25 172.25 3771100
20081003 171.25 176.50 159.50 167.00 4569800
20081006 158.75 165.25 150.75 158.50 4460600
20081007 162.00 170.00 149.25 158.00 4381100
20081008 152.75 175.00 146.50 155.75 5538400
20081009 159.75 164.25 152.00 154.00 4675900
20081010 145.25 156.75 137.00 143.75 5688400
20081013 164.75 164.75 135.75 146.25 7187800
20081014 156.25 163.00 136.75 139.75 8077800
20081015 140.00 146.00 132.00 140.00 6201000
20081016 140.00 141.25 125.00 128.50 3716600
20081017 136.00 136.75 119.75 129.00 6497000
20081020 134.50 134.50 123.50 128.50 3874600
20081021 135.00 135.00 127.00 131.50 7588400
20081022 130.00 135.50 128.25 134.75 11487900
20081023 133.75 141.00 129.50 131.00 5550800
20081024 125.00 126.75 116.25 122.00 6417900
20081027 120.50 124.25 117.50 122.00 3105100
20081028 126.50 126.50 113.50 121.00 4939500
20081029 124.00 130.25 123.75 128.00 3051500
20081030 131.00 136.75 129.50 136.25 4030300
20081031 137.25 137.75 132.75 134.00 3638600
20081103 134.75 153.50 134.50 143.00 3139700
20081104 143.00 152.00 140.00 148.00 3001400
20081105 150.00 154.75 143.50 150.50 2853700
20081106 143.50 152.00 139.25 147.25 9939400
20081107 149.00 156.00 145.50 146.50 3380300
20081110 151.75 162.25 146.50 147.75 5451800
20081111 144.25 154.50 142.25 152.25 5556400
20081112 155.00 156.25 140.00 142.75 9729900
20081113 142.50 147.00 132.25 141.25 6064500
20081114 147.00 147.75 137.25 145.00 4981800
20081117 146.00 148.00 127.25 130.25 7356900
20081118 129.00 130.00 95.50 118.00 11356200
20081119 116.00 123.00 116.00 120.00 7168400
20081120 118.50 119.50 104.50 108.25 5228500
20081121 107.75 116.25 107.75 113.00 2711100
20081124 114.25 124.00 113.00 116.25 2716400
20081125 115.25 119.00 106.50 113.75 4863300
20081126 108.00 117.00 104.00 104.75 2846700
20081127 113.25 119.50 107.00 115.50 2153100
20081128 116.75 121.00 111.00 117.50 1994000
20081201 117.00 117.00 107.75 109.50 2333400
20081202 106.50 108.00 102.00 104.50 3160600
20081203 105.75 105.75 92.00 96.25 3472100
20081204 96.25 101.50 95.25 96.25 5464000
20081205 96.75 97.75 87.50 93.00 3687200
20081208 87.00 93.50 87.00 89.00 6959600
20081209 89.75 93.25 82.50 85.00 10321300
20081210 89.50 95.00 85.25 93.00 5835100
20081211 91.00 98.00 91.00 96.50 3155400
20081212 93.00 94.25 85.25 90.00 1494400
20081215 92.25 92.25 88.50 89.25 1443900
20081216 85.75 94.00 85.75 92.75 2908300
20081217 95.75 95.75 87.25 88.00 2675300
20081218 85.25 93.75 85.25 91.25 1663700
20081219 89.50 92.00 88.00 89.00 1985900
20081222 90.00 92.75 84.75 86.75 981400
20081223 85.00 91.00 85.00 90.00 905500
20081224 94.50 94.50 88.00 88.00 425200
20081229 92.00 93.25 90.50 91.25 643100
20081230 93.50 94.25 88.75 93.50 736800
20081231 93.75 94.00 89.75 89.75 563700
20090102 94.25 97.50 92.00 95.00 799500
20090105 98.50 105.75 98.25 103.50 2744700
20090106 100.00 112.50 100.00 110.00 4105000
20090107 114.00 114.00 102.75 105.25 2040100
20090108 111.50 111.50 101.00 108.75 3690000
20090109 108.50 112.00 105.75 110.25 1957500
20090112 110.75 112.00 104.00 105.00 2328400
20090113 100.00 108.50 97.75 102.50 3011800
20090114 105.50 105.50 98.75 99.25 3128900
20090115 100.00 110.50 92.25 107.75 9973700
20090116 108.00 110.25 105.00 105.00 3531300
20090119 107.25 107.75 99.50 101.50 2278500
20090120 102.75 103.75 95.00 97.00 3950100
20090121 95.00 97.25 88.25 94.25 7846000
20090122 95.50 98.75 94.50 96.50 5838400
20090123 89.00 96.75 89.00 93.75 3855100
20090126 90.00 95.75 90.00 94.75 5734200
20090127 95.50 100.75 93.75 98.75 5024500
20090128 101.25 105.25 100.00 103.00 3890300
20090129 101.75 102.75 98.00 99.50 2519700
20090130 100.00 104.75 98.00 101.50 5833900
20090202 101.50 102.50 98.50 100.00 3534600
20090203 101.25 102.75 96.25 101.75 2547700
20090204 98.25 103.75 98.25 102.00 2117500
20090205 101.50 102.75 99.25 102.00 4649500
20090206 104.50 107.25 102.50 102.50 5094800
20090209 101.25 108.00 101.25 106.25 3544800
20090210 107.25 108.00 102.75 103.25 3754900
20090211 101.00 104.50 99.75 102.50 3206100
20090212 102.75 107.25 102.75 105.25 4379400
20090213 107.25 111.50 107.00 107.00 4057300