20030101 35.58 35.58 35.58 35.58 0
20030102 35.78 35.78 35.63 35.63 3347600
20030103 35.75 35.81 35.44 35.61 4039600
20030106 35.75 35.81 35.50 35.69 3929200
20030107 35.38 35.78 35.31 35.76 10590400
20030108 35.75 36.47 35.75 36.44 7526400
20030109 36.38 36.68 36.11 36.31 19604000
20030110 36.60 36.88 36.56 36.76 3986400
20030113 36.75 36.88 36.43 36.65 6632000
20030114 36.55 37.50 36.44 37.38 6645200
20030115 37.47 37.50 37.06 37.29 10051600
20030116 37.25 37.25 36.38 36.44 11730000
20030117 36.56 36.56 35.88 35.97 6256000
20030120 35.75 35.75 35.19 35.29 4725600
20030121 35.38 35.44 34.38 35.31 16053600
20030122 34.63 35.94 34.63 35.63 9983200
20030123 36.25 36.88 36.06 36.25 29838800
20030124 36.33 36.38 35.94 36.25 47036400
20030127 35.94 36.12 35.05 35.56 6303200
20030128 35.20 35.20 33.93 33.93 15059200
20030129 33.83 33.83 33.00 33.22 16642800
20030130 33.21 33.65 32.50 32.65 29082800
20030131 32.77 33.13 32.22 33.03 42867200
20030203 33.25 33.56 32.96 33.33 11050800
20030204 33.44 33.63 32.63 32.86 20589600
20030205 32.80 32.94 32.69 32.81 14226800
20030206 32.64 32.92 32.50 32.63 18738800
20030207 32.63 32.63 32.25 32.46 11197600
20030210 32.32 33.13 32.31 32.68 25667200
20030211 33.13 33.67 33.13 33.50 10451200
20030212 33.44 33.44 32.94 33.06 19540800
20030213 33.00 33.25 32.49 32.81 16742800
20030214 32.31 32.69 32.19 32.31 5857600
20030217 32.59 32.94 32.50 32.50 11062400
20030218 32.94 33.00 32.69 32.85 12980000
20030219 33.13 34.13 32.88 34.02 9258400
20030220 33.75 34.19 33.69 33.90 29123600
20030221 33.88 34.38 33.81 34.13 11292000
20030224 34.38 34.69 34.06 34.44 4259600
20030225 34.19 34.44 33.94 34.15 11990400
20030226 34.19 34.38 33.75 34.06 20393200
20030227 33.81 34.01 33.69 33.88 1599600
20030228 34.01 34.13 33.63 33.94 10743200
20030303 34.25 34.38 33.80 34.06 5722000
20030304 34.38 35.13 33.78 33.78 27746000
20030305 34.38 34.63 34.25 34.47 7095200
20030306 34.58 35.63 34.50 34.86 11652000
20030307 35.01 35.40 34.50 34.93 11568400
20030310 34.88 34.88 34.50 34.69 7153200
20030311 34.42 34.69 34.38 34.53 9526800
20030312 34.53 34.56 33.98 34.25 28333600
20030313 34.38 34.50 34.05 34.38 15608400
20030314 34.35 35.63 34.35 35.40 15092000
20030317 35.38 35.99 35.19 35.48 44492000
20030318 35.94 36.38 35.75 36.00 28435200
20030319 35.98 36.44 35.62 35.88 18230000
20030320 36.40 36.40 35.94 36.25 20683200
20030321 36.00 36.88 35.97 36.44 10049200
20030324 36.50 37.10 36.28 36.74 11204000
20030325 36.69 36.88 36.56 36.76 3067200
20030326 36.88 36.89 36.44 36.81 16424800
20030327 36.75 37.19 36.56 37.02 22243200
20030328 37.19 37.31 36.91 37.15 8713600
20030331 36.99 37.19 36.90 37.03 6125600
20030401 36.88 37.11 36.63 36.85 13933200
20030402 36.66 37.06 36.63 36.69 32238000
20030403 36.72 36.73 35.94 36.03 21272000
20030404 35.88 35.90 35.63 35.63 15825600
20030407 35.88 36.25 35.78 35.85 8815600
20030408 35.88 35.94 35.50 35.88 5300000
20030409 35.81 36.43 35.38 36.06 8898800
20030410 36.56 36.73 36.25 36.56 9014800
20030411 36.63 37.19 36.59 37.19 9189600
20030414 37.19 37.19 36.75 37.06 13266000
20030415 36.89 37.50 36.89 37.06 11339200
20030416 37.45 37.69 37.19 37.25 3892000
20030417 37.44 37.64 37.18 37.53 1320400
20030418 37.53 37.53 37.53 37.53 0
20030421 37.53 37.53 37.53 37.53 0
20030422 37.19 37.69 37.19 37.38 3948400
20030423 37.25 38.20 37.05 38.20 15335200
20030424 37.88 38.44 37.88 38.26 12754800
20030425 38.13 38.14 37.19 37.56 16484800
20030428 37.35 37.69 37.35 37.53 12044400
20030429 37.44 37.81 37.31 37.75 3968000
20030430 37.69 39.25 37.56 38.31 12140000
20030501 38.79 39.32 38.79 39.32 4842800
20030502 39.47 39.69 39.06 39.38 1320400
20030505 39.38 39.38 39.38 39.38 0
20030506 39.38 39.88 39.38 39.60 12414400
20030507 39.75 40.31 39.42 39.78 19822800
20030508 40.00 40.06 39.69 39.86 8823600
20030509 39.81 40.44 39.72 40.00 10974800
20030512 40.08 40.50 40.08 40.31 15621600
20030513 40.44 41.25 40.00 41.25 21651200
20030514 40.94 41.31 40.69 41.25 6625200
20030515 40.81 41.25 40.63 40.75 20663200
20030516 40.78 41.25 40.78 41.13 12841600
20030519 41.13 43.07 40.63 41.02 11923600
20030520 40.94 41.38 40.50 41.19 5523600
20030521 41.88 43.13 41.88 42.47 17153200
20030522 42.38 44.21 42.25 44.21 49140800
20030523 44.19 45.31 43.45 44.50 1320400
20030526 44.50 44.50 44.50 44.50 0
20030527 45.50 45.50 44.38 44.78 18189600
20030528 45.00 45.50 44.89 45.38 12103600
20030529 45.40 45.44 45.00 45.20 20685600
20030530 45.13 46.25 44.69 46.22 61380800
20030602 46.22 46.38 46.06 46.31 15991200
20030603 46.53 46.53 45.50 45.72 38075600
20030604 45.70 45.94 45.50 45.78 17161200
20030605 46.25 48.56 45.94 48.21 29783200
20030606 48.06 49.40 48.06 49.06 28577600
20030609 48.81 50.00 48.75 49.75 35798800
20030610 49.67 50.63 49.63 50.47 27988000
20030611 50.64 51.04 49.69 49.88 44105200
20030612 49.98 51.38 49.98 50.65 57290800
20030613 50.63 50.81 49.99 50.00 29297600
20030616 49.69 49.88 49.38 49.88 6447200
20030617 49.88 50.81 49.81 50.40 31493200
20030618 50.19 50.50 49.78 49.79 28702000
20030619 49.85 51.06 49.69 50.63 19802400
20030620 50.92 50.98 50.63 50.79 19532800
20030623 50.88 50.88 50.28 50.35 11657200
20030624 50.38 50.40 48.97 50.35 7926400
20030625 49.00 49.38 48.63 49.22 14386800
20030626 49.15 49.38 48.94 48.94 5162400
20030627 49.09 49.38 48.92 49.38 5233600
20030630 49.30 50.75 49.30 50.75 9674800
20030701 50.75 51.13 50.47 50.88 12342400
20030702 50.94 51.88 50.79 51.65 16193200
20030703 51.56 52.44 51.49 51.65 6884400
20030704 51.59 52.30 51.38 51.47 13498800
20030707 51.30 51.69 51.13 51.25 15027600
20030708 51.63 53.00 51.30 52.50 11829200
20030709 52.86 53.08 52.69 52.69 8870400
20030710 52.50 52.50 51.72 52.10 8143600
20030711 51.44 51.56 51.00 51.24 7036400
20030714 51.44 52.19 51.00 51.88 10320400
20030715 52.17 52.50 51.88 52.04 7327600
20030716 52.50 53.00 52.50 52.81 11370400
20030717 52.88 53.06 52.81 52.94 16734800
20030718 52.99 53.00 52.85 52.94 4144400
20030721 53.00 53.56 52.88 53.44 7406800
20030722 53.37 53.43 53.25 53.31 6227600
20030723 53.31 53.38 53.25 53.28 11134400
20030724 53.13 53.13 52.52 52.86 21698800
20030725 52.60 52.75 52.31 52.61 35783600
20030728 52.81 52.81 52.38 52.63 13205600
20030729 52.69 52.69 52.50 52.68 38272400
20030730 52.73 54.06 52.73 53.78 26769200
20030731 53.56 55.25 53.56 55.10 15945600
20030801 55.15 55.63 54.78 55.25 5966000
20030804 55.00 55.63 55.00 55.50 13536000
20030805 55.56 55.63 55.10 55.38 12744000
20030806 55.34 55.63 54.89 55.25 15779200
20030807 55.63 56.19 55.31 55.63 31696800
20030808 55.88 55.88 54.89 55.22 31382000
20030811 55.21 55.44 54.69 55.23 11148400
20030812 55.44 55.56 54.97 55.31 13021600
20030813 55.63 55.63 55.31 55.40 20068000
20030814 55.45 55.45 54.63 54.78 7994400
20030815 54.79 54.79 53.75 54.38 19629200
20030818 54.38 54.38 52.89 53.15 20613200
20030819 53.08 53.25 52.81 53.03 28870000
20030820 52.92 53.06 52.63 52.78 29471200
20030821 52.67 53.35 52.63 52.78 24242000
20030822 53.44 53.44 52.94 53.16 1320400
20030825 53.16 53.16 53.16 53.16 0
20030826 53.13 53.13 52.50 52.66 14123200
20030827 52.60 52.94 52.19 52.75 8686800
20030828 52.81 52.94 52.38 52.88 6928000
20030829 52.88 53.25 52.81 53.08 11286400
20030901 53.25 53.75 53.00 53.40 20172400
20030902 53.65 54.75 53.65 54.53 20102800
20030903 54.61 55.25 54.38 55.19 27562000
20030904 55.04 55.13 54.38 54.99 14854800
20030905 54.69 54.83 54.63 54.82 7704400
20030908 54.72 55.30 54.56 55.10 10756800
20030909 55.10 55.25 54.69 54.91 11522000
20030910 54.85 54.75 54.38 54.88 1753600
20030911 54.69 54.69 53.91 53.91 8270000
20030912 53.90 54.09 53.90 54.09 2678800
20030915 53.97 54.75 53.97 54.75 8069200
20030916 55.47 55.94 55.47 55.94 14340000
20030917 56.10 57.40 56.10 57.40 7836800
20030918 57.40 57.88 57.40 57.88 13576000
20030919 58.15 58.69 58.15 58.69 7708000
20030922 58.60 58.13 57.08 57.40 9653200
20030923 57.13 57.77 56.69 57.06 4291200
20030924 56.85 56.85 44.10 56.60 30694400
20030925 56.65 57.94 56.50 57.69 13268800
20030926 57.69 58.13 57.50 58.13 9102400
20030929 58.03 58.13 57.88 58.06 10347200
20030930 58.03 58.44 57.81 58.28 15464000
20031001 58.22 58.44 57.94 58.06 29815200
20031002 58.06 58.31 57.81 57.94 23428000
20031003 58.10 58.38 57.39 58.10 14239600
20031006 57.53 57.79 57.03 57.03 10042400
20031007 57.03 57.21 56.82 57.00 11590400
20031008 57.00 57.00 55.94 56.88 15851200
20031009 56.10 56.20 54.97 55.28 30066800
20031010 55.31 55.99 55.15 55.66 14285600
20031013 55.69 55.94 54.72 55.06 14998400
20031014 55.03 55.17 54.38 54.69 15206000
20031015 54.69 55.44 54.33 55.28 11505600
20031016 55.25 55.47 54.95 55.44 16912000
20031017 55.47 55.56 55.38 55.50 12442000
20031020 55.47 55.63 55.31 55.45 4202000
20031021 55.50 55.68 55.23 55.31 12530000
20031022 55.31 55.42 54.31 54.80 7970000
20031023 54.31 54.49 53.75 54.19 7114400
20031024 54.06 54.36 53.75 53.94 6546000
20031027 53.85 53.98 53.25 53.53 3971200
20031028 53.28 53.38 52.81 52.94 9950400
20031029 52.85 53.06 52.50 52.78 15369600
20031030 52.90 53.13 52.75 52.75 24659200
20031031 52.85 53.01 52.61 52.85 1320400
20031103 52.69 52.94 52.63 52.91 425200
20031104 52.94 52.94 52.75 52.88 3556800
20031105 52.85 52.88 52.35 52.51 4087600
20031106 52.69 55.00 52.69 55.00 20378400
20031107 55.28 56.81 55.28 56.50 9908000
20031110 56.69 56.81 56.50 56.81 1173200
20031111 56.69 56.81 56.13 56.65 3849600
20031112 56.53 57.50 56.53 57.28 3538000
20031113 56.90 57.38 56.69 57.35 928000
20031114 57.44 57.44 57.06 57.38 648800
20031117 56.88 57.06 56.56 57.03 1869200
20031118 57.19 57.50 56.94 57.50 2936000
20031119 57.13 57.25 57.13 57.25 2520800
20031120 57.50 57.50 55.94 56.35 3522400
20031121 56.22 56.25 55.53 55.53 1097200
20031124 55.81 58.60 55.81 58.56 3793200
20031125 59.06 60.19 57.81 58.15 15747200
20031126 58.10 58.69 58.10 58.63 2816400
20031127 58.25 58.47 57.81 58.44 5598800
20031128 58.50 58.75 58.31 58.47 1890000
20031201 58.75 59.50 58.50 59.38 3067200
20031202 59.25 60.94 59.25 60.94 3633200
20031203 60.88 61.88 60.65 61.25 6546400
20031204 61.65 61.90 61.47 61.88 3686800
20031205 61.75 62.03 61.44 62.03 1395600
20031208 61.50 61.50 60.50 61.25 3065200
20031209 61.25 62.38 60.94 61.88 7742800
20031210 61.56 61.88 61.35 61.50 6615200
20031211 61.38 61.75 61.35 61.38 4844400
20031212 61.31 62.19 61.31 61.50 2658400
20031215 62.22 62.50 61.63 62.50 1878000
20031216 62.50 63.75 62.13 63.75 3516000
20031217 63.75 65.22 63.75 65.00 6049600
20031218 64.38 64.81 63.31 63.31 7232400
20031219 63.44 65.00 63.44 64.06 7235600
20031222 64.38 65.31 64.13 65.31 3495600
20031223 64.38 65.19 64.38 65.19 524800
20031224 64.60 64.60 64.60 64.50 19200
20031225 64.50 64.50 64.50 64.50 0
20031226 64.50 64.50 64.50 64.50 0
20031229 64.38 64.50 63.69 63.75 772000
20031230 64.22 64.25 63.44 63.78 496000
20031231 63.38 63.38 63.38 63.38 115200
20040101 63.38 63.38 63.38 63.38 0
20040102 63.81 63.97 63.60 63.97 1039600
20040105 64.28 64.50 62.44 62.44 3956000
20040106 63.25 63.75 62.81 63.75 9976000
20040107 63.75 64.19 63.75 64.00 3330400
20040108 63.94 64.53 63.94 64.25 3460000
20040109 63.90 65.22 63.90 65.03 1900000
20040112 64.88 65.97 64.85 65.97 1780800
20040113 66.25 68.56 66.25 68.44 4754400
20040114 68.69 70.88 68.65 69.40 6311200
20040115 69.65 69.65 68.15 68.19 1304400
20040116 68.75 69.10 68.69 68.75 1019200
20040119 68.63 68.75 68.35 68.35 929600
20040120 68.88 68.94 67.88 68.13 2057600
20040121 68.25 68.25 66.81 66.81 3105200
20040122 67.19 69.63 67.19 67.94 8398800
20040123 135.50 137.38 135.50 136.75 2144600
20040126 136.25 136.75 135.25 135.38 1033600
20040127 137.00 137.00 133.75 134.38 1173200
20040128 134.50 135.00 133.75 133.75 1344800
20040129 132.13 134.50 131.75 132.50 1821600
20040130 132.50 133.75 130.50 130.50 1442000
20040202 130.50 134.88 130.50 134.25 2483400
20040203 134.00 136.00 134.00 136.00 911200
20040204 136.25 137.50 135.13 137.50 2268400
20040205 136.13 139.75 136.13 139.38 1040200
20040206 140.00 142.50 139.25 142.25 1659000
20040209 143.00 144.13 142.88 143.25 1917800
20040210 143.00 144.25 142.50 143.75 2022200
20040211 143.13 146.75 143.13 145.00 2385000
20040212 145.50 151.75 145.50 151.75 4120200
20040213 152.00 153.25 150.00 153.13 3278200
20040216 152.25 153.00 150.00 151.00 1511000
20040217 150.25 150.88 145.25 146.38 2126200
20040218 146.75 148.00 145.50 147.50 4022200
20040219 148.25 148.63 147.25 148.00 2314400
20040220 147.50 148.63 147.50 147.88 1279400
20040223 147.25 147.25 146.25 146.25 1623800
20040224 147.38 148.50 146.25 147.75 2240000
20040225 148.00 150.50 146.25 150.00 1860600
20040226 148.50 151.00 148.50 150.00 2376200
20040227 151.00 152.38 151.00 152.38 2464800
20040301 152.50 159.50 152.50 158.75 3455800
20040302 160.00 160.75 158.00 160.13 4246200
20040303 160.13 160.13 157.50 158.38 1680600
20040304 158.38 159.75 156.25 157.00 1770400
20040305 157.50 161.88 153.75 161.88 6821800
20040308 162.50 163.75 159.75 160.25 3185600
20040309 161.75 165.63 160.25 163.75 2110000
20040310 165.88 165.88 159.75 161.00 2894800
20040311 159.50 161.00 156.25 158.75 3901800
20040312 159.25 159.25 156.88 159.00 3058400
20040315 158.25 161.50 158.25 161.13 2922200
20040316 161.50 161.50 158.75 161.25 3136000
20040317 160.75 161.50 156.25 157.50 6671600
20040318 158.25 158.25 151.75 156.25 9690200
20040319 156.25 160.00 156.25 158.13 16530200
20040322 155.00 158.13 152.25 152.25 5897000
20040323 152.25 153.50 149.38 150.00 6109200
20040324 149.63 149.88 146.50 146.63 3778200
20040325 147.00 148.75 144.75 148.75 6810400
20040326 150.00 151.13 147.13 148.38 3559600
20040329 147.50 153.88 146.38 153.63 2823400
20040330 151.63 154.00 151.63 152.38 4470400
20040331 156.13 156.13 151.75 152.88 3734200
20040401 153.25 155.00 152.13 154.63 2073400
20040402 153.63 159.13 153.50 157.00 4362200
20040405 157.38 160.38 153.75 155.50 2414200
20040406 156.75 156.75 155.00 156.75 1514200
20040407 158.75 158.75 153.75 156.38 4193800
20040408 156.00 156.50 154.75 155.88 1719000
20040409 155.88 155.88 155.88 155.88 0
20040412 155.88 155.88 155.88 155.88 0
20040413 156.25 161.13 155.13 158.75 1259800
20040414 157.50 160.25 157.50 160.00 2362200
20040415 156.75 158.75 156.75 158.00 5154400
20040416 157.63 159.50 157.63 159.50 2457200
20040419 161.25 161.25 157.00 158.00 2610200
20040420 157.38 158.25 156.50 157.13 2250000
20040421 156.25 156.25 150.13 153.25 5826000
20040422 153.25 154.75 151.00 152.00 3651800
20040423 152.50 155.38 147.00 155.00 10127400
20040426 154.88 157.63 154.25 156.25 1347600
20040427 156.00 161.25 156.00 160.00 3259400
20040428 157.63 161.00 155.25 158.25 5950400
20040429 155.63 157.38 153.13 154.38 2285000
20040430 154.00 154.00 150.38 152.50 4128400
20040503 152.50 152.50 152.50 152.50 0
20040504 152.88 153.13 149.50 150.75 3337200
20040505 148.75 151.50 148.75 150.75 1923400
20040506 149.50 152.75 144.25 148.50 6374800
20040507 150.50 150.50 139.25 144.50 28979600
20040510 142.00 142.00 137.00 137.50 6722600
20040511 140.00 141.88 139.63 140.00 4870000
20040512 142.75 148.00 137.63 148.00 9537200
20040513 148.25 148.25 142.50 146.25 4545200
20040514 143.38 146.63 143.13 143.75 5012600
20040517 140.25 143.50 136.50 140.00 5671000
20040518 143.75 148.75 141.25 144.50 6158600
20040519 144.63 149.50 144.63 148.25 3858800
20040520 148.25 150.00 147.50 149.75 3430400
20040521 142.50 149.88 142.50 146.25 4046800
20040524 147.50 147.50 144.38 145.13 3276800
20040525 144.63 145.63 143.75 144.50 1713600
20040526 146.13 147.50 145.63 147.00 7723200
20040527 148.25 151.13 146.50 150.00 2882800
20040528 148.88 153.63 148.38 153.63 5748600
20040531 153.63 153.63 153.63 153.63 0
20040601 148.38 152.63 148.38 151.00 2662600
20040602 151.00 151.00 148.00 148.00 2000000
20040603 148.13 150.00 145.88 146.75 3856200
20040604 147.00 148.75 145.63 147.13 2315000
20040607 146.25 147.50 140.50 142.25 5320000
20040608 142.50 144.38 141.50 143.38 2623000
20040609 144.50 146.13 142.75 144.00 1245400
20040610 144.13 144.13 141.25 141.88 2378000
20040611 143.50 148.75 140.00 142.50 4033600
20040614 142.75 143.25 140.25 142.13 1457800
20040615 143.00 145.38 141.50 143.00 2365000
20040616 143.25 144.50 142.25 143.00 2896400
20040617 142.75 143.50 139.50 140.50 3040800
20040618 139.50 142.00 139.50 141.00 3786200
20040621 140.63 141.25 138.00 138.00 1970400
20040622 136.25 140.50 136.25 138.13 5310200
20040623 137.88 139.75 135.00 139.13 5563000
20040624 139.50 141.00 137.75 138.63 4646800
20040625 139.25 139.25 136.50 138.38 3014800
20040628 138.63 141.88 137.63 141.13 2611000
20040629 140.88 145.50 140.50 145.00 6002400
20040630 145.25 145.63 142.63 143.75 2442800
20040701 141.75 143.88 140.63 141.13 2581400
20040702 140.88 144.50 137.50 143.75 5853200
20040705 144.63 145.25 143.25 143.75 3823400
20040706 144.00 144.00 141.50 141.50 1871600
20040707 141.88 141.88 138.88 139.75 2537600
20040708 140.00 141.00 138.75 140.25 2824800
20040709 138.75 143.13 138.75 142.50 2830200
20040712 142.75 142.75 139.38 140.63 1302400
20040713 140.88 142.50 138.75 140.25 2258800
20040714 141.25 142.38 139.50 141.50 1597000
20040715 142.50 142.50 137.00 139.50 4313600
20040716 141.25 141.25 138.50 138.50 2579000
20040719 140.00 140.00 137.63 137.75 1031800
20040720 137.50 140.00 136.63 139.38 3535400
20040721 139.63 140.00 136.63 138.00 2489600
20040722 137.50 137.50 136.25 136.25 2678200
20040723 136.25 137.50 133.75 135.00 5315400
20040726 135.25 135.25 131.63 131.75 2926600
20040727 134.63 134.63 131.75 132.13 2124800
20040728 134.00 134.00 131.25 132.50 2802000
20040729 131.38 134.88 131.38 133.25 5699000
20040730 134.25 134.25 132.38 133.25 2317600
20040802 133.25 133.75 131.75 133.50 1374400
20040803 134.75 134.75 132.50 134.75 1420800
20040804 134.50 135.75 133.00 135.50 2274200
20040805 135.00 135.88 133.75 133.75 2183000
20040806 135.13 135.50 132.88 135.38 1954800
20040809 133.75 134.00 129.00 132.63 6348200
20040810 132.50 133.50 131.25 132.63 3937000
20040811 132.25 132.75 130.25 131.25 6826600
20040812 132.50 132.50 130.25 131.50 3334800
20040813 131.75 132.00 129.50 131.50 3410400
20040816 131.50 132.38 131.50 131.50 1930000
20040817 131.25 132.25 131.25 132.25 1704000
20040818 132.50 133.00 131.75 132.63 3917000
20040819 135.00 135.00 131.75 133.50 5112000
20040820 135.00 135.00 131.25 133.75 2063800
20040823 134.75 134.75 131.50 133.38 3621000
20040824 133.63 135.38 133.38 133.88 3857400
20040825 134.13 136.25 131.75 132.63 2458000
20040826 135.00 135.00 131.25 132.38 2148600
20040827 134.38 134.38 132.00 132.63 2318400
20040830 132.63 132.63 132.63 132.63 0
20040831 132.38 140.00 132.38 136.75 6480800
20040901 136.75 137.25 136.00 136.38 3014200
20040902 136.88 137.25 135.00 135.88 3581200
20040903 135.88 136.50 131.25 135.00 11547200
20040906 135.63 136.88 135.25 136.13 1755600
20040907 138.00 141.13 136.88 140.88 5202000
20040908 139.50 145.88 139.50 145.00 9426000
20040909 145.00 149.25 145.00 147.25 10006400
20040910 147.00 148.75 145.75 147.50 8276400
20040913 145.50 149.38 145.50 148.75 3295600
20040914 149.13 151.25 148.88 149.75 2089400
20040915 149.75 149.75 145.88 147.00 4821400
20040916 147.88 147.88 145.88 146.00 2549600
20040917 145.00 148.50 145.00 148.25 5751400
20040920 148.50 148.50 147.13 147.13 1719400
20040921 148.00 150.00 147.00 147.50 6400800
20040922 147.75 147.75 145.38 146.13 5756000
20040923 145.88 146.50 141.50 143.13 7015400
20040924 142.00 142.75 141.75 142.50 4547400
20040927 141.13 142.88 141.13 142.75 1174000
20040928 142.63 142.63 141.25 142.50 2719800
20040929 142.25 147.50 141.50 142.38 5862400
20040930 142.50 144.13 141.13 142.50 5893800
20041001 143.63 144.63 142.50 143.50 6520000
20041004 143.25 143.88 142.88 143.50 5867400
20041005 141.75 143.50 141.50 142.38 6222200
20041006 143.00 143.25 141.88 142.25 3982400
20041007 142.50 143.00 141.88 142.88 6625000
20041008 143.13 143.13 141.75 141.75 5441200
20041011 142.00 144.25 141.63 144.25 2385200
20041012 142.75 144.88 142.63 143.00 2323000
20041013 143.00 146.13 143.00 145.25 3732200
20041014 144.25 145.25 142.88 145.00 4737600
20041015 145.00 150.75 145.00 150.38 8291200
20041018 150.13 150.25 148.38 149.75 5445600
20041019 150.00 151.50 148.88 150.50 2432000
20041020 151.25 151.25 148.00 149.88 3694200
20041021 150.38 151.13 149.00 150.63 2923200
20041022 152.00 155.88 151.13 153.13 3984800
20041025 151.63 152.50 147.75 152.00 1203600
20041026 153.25 154.50 151.00 153.50 3633600
20041027 153.38 155.25 153.38 154.75 2189600
20041028 154.38 156.25 155.13 155.38 6147800
20041029 156.25 156.25 152.75 154.75 6183200
20041101 156.13 156.13 154.00 155.13 3587800
20041102 156.25 156.25 154.13 154.88 4537600
20041103 155.38 156.25 154.75 155.13 5773400
20041104 155.25 155.38 147.88 154.25 1875200
20041105 155.25 155.50 154.00 154.75 4309400
20041108 154.25 155.63 153.50 154.38 1777200
20041109 153.00 156.88 153.00 153.88 2557800
20041110 154.25 154.50 151.38 153.75 4107000
20041111 153.75 155.88 153.75 155.13 6123400
20041112 155.88 156.63 154.88 156.25 4135000
20041115 156.13 156.13 154.13 155.38 1700800
20041116 155.13 155.13 146.50 152.50 20115200
20041117 153.75 153.75 150.50 153.13 4037000
20041118 152.00 154.75 151.88 153.88 4446000
20041119 154.25 159.38 154.00 158.25 4405000
20041122 157.50 161.25 156.75 159.50 6117200
20041123 158.13 160.25 158.13 159.38 1882000
20041124 159.38 160.63 159.25 160.25 4184600
20041125 160.63 163.75 160.63 163.13 2559600
20041126 163.25 166.38 162.63 166.25 6413800
20041129 166.25 167.38 163.63 165.63 13077600
20041130 167.50 172.50 167.50 170.75 9158600
20041201 171.13 174.13 168.50 170.13 6337200
20041202 171.63 172.00 165.88 165.88 7947600
20041203 167.00 173.38 167.00 173.00 10184000
20041206 173.38 173.38 170.00 170.38 3444600
20041207 171.75 176.25 171.00 175.50 9295400
20041208 176.25 180.13 173.88 180.13 5988400
20041209 181.25 185.50 176.00 179.88 9333600
20041210 181.50 184.50 175.50 183.00 9244000
20041213 183.00 185.63 182.13 184.63 5837000
20041214 185.50 185.50 181.50 181.63 3348800
20041215 177.13 182.63 177.13 181.88 5690400
20041216 183.50 185.25 182.13 184.25 3884800
20041217 175.50 190.13 175.50 188.00 6257200
20041220 190.25 190.25 186.38 187.75 4903200
20041221 189.50 192.00 185.00 189.50 6183000
20041222 191.00 191.25 188.63 188.75 5370600
20041223 190.00 193.75 189.88 193.75 3147600
20041224 192.75 198.75 192.75 198.50 1319400
20041227 198.50 198.50 198.50 198.50 0
20041228 198.50 198.50 198.50 198.50 0
20041229 197.13 200.25 193.00 198.25 3177000
20041230 199.88 199.88 196.63 198.75 2494800
20041231 200.00 200.00 197.00 198.75 420000
20050103 198.75 198.75 198.75 198.75 0
20050104 200.50 200.50 195.63 195.88 4219600
20050105 193.75 195.63 190.50 192.38 6754000
20050106 193.25 193.25 188.75 191.25 7322800
20050107 191.25 192.38 188.75 189.25 9148000
20050110 190.00 190.00 186.00 187.50 7042600
20050111 188.75 189.88 187.25 188.50 5064400
20050112 188.50 190.00 187.50 188.63 6002200
20050113 188.88 191.63 188.63 191.00 7470800
20050114 191.00 191.25 189.25 190.50 4533200
20050117 191.25 191.50 190.25 190.75 4179200
20050118 192.38 192.38 187.50 190.00 4126800
20050119 191.25 191.25 188.25 190.13 5734600
20050120 190.50 191.50 188.75 191.00 7570800
20050121 192.63 192.63 189.38 190.00 5805800
20050124 190.63 190.88 188.38 188.63 3849000
20050125 188.00 190.25 186.00 186.00 5468400
20050126 186.00 186.88 184.25 186.25 5637400
20050127 187.50 187.50 184.13 184.50 3802200
20050128 185.75 186.25 183.63 185.88 3021800
20050131 185.38 186.75 184.75 186.38 6320400
20050201 187.63 188.63 186.00 188.63 7440400
20050202 189.00 189.75 188.25 188.63 4276200
20050203 189.63 189.63 186.63 188.25 6766800
20050204 188.63 189.88 186.00 187.00 5783000
20050207 187.88 188.75 186.88 188.25 5508400
20050208 187.88 190.88 187.75 190.25 3884800
20050209 190.50 191.00 189.00 190.75 2627800
20050210 190.75 193.63 190.63 192.88 3542600
20050211 192.50 193.50 192.38 192.88 3280800
20050214 193.63 194.63 193.13 194.38 1795200
20050215 194.63 194.63 193.50 194.38 2196400
20050216 194.75 195.25 192.38 193.50 4268600
20050217 193.50 193.50 189.25 191.38 5046600
20050218 191.50 191.50 187.88 189.25 6654400
20050221 189.75 190.00 186.63 186.75 3946800
20050222 187.75 188.25 183.88 184.25 7263200
20050223 184.00 186.25 181.75 182.38 6004400
20050224 181.63 186.00 181.63 184.75 6831200
20050225 185.63 187.25 184.00 185.50 6596800
20050228 185.00 188.00 185.00 187.38 3153000
20050301 188.25 191.88 185.75 188.63 4445000
20050302 189.50 190.13 186.25 187.38 3637400
20050303 186.50 187.50 184.50 185.00 5780600
20050304 185.00 187.63 183.50 186.75 8060000
20050307 187.00 187.13 185.00 186.00 1230600
20050308 186.88 186.88 184.50 184.63 4488600
20050309 184.50 185.38 182.50 183.00 5662400
20050310 183.75 183.88 179.13 180.63 9793200
20050311 181.50 186.25 178.25 184.75 6756800
20050314 185.13 185.38 183.00 184.38 5720400
20050315 184.75 185.50 183.38 185.25 2704800
20050316 186.25 186.25 181.50 183.75 4214400
20050317 184.75 187.50 180.38 184.75 7286200
20050318 184.75 188.25 184.13 186.63 7598600
20050321 186.25 187.88 185.00 186.25 3859600
20050322 187.00 187.25 184.63 186.00 6627800
20050323 185.25 187.75 177.88 185.00 7628000
20050324 185.00 186.38 183.50 185.88 4210200
20050325 185.88 185.88 185.88 185.88 0
20050328 185.88 185.88 185.88 185.88 0
20050329 187.63 187.63 183.38 186.38 2902000
20050330 186.38 193.88 186.38 192.00 7148000
20050331 191.75 193.25 189.75 192.75 8297400
20050401 192.50 198.25 192.50 196.25 10042400
20050404 196.50 197.38 194.00 196.50 4658200
20050405 198.38 198.38 195.00 196.00 5242600
20050406 197.25 197.50 194.25 197.00 5813000
20050407 198.00 198.00 193.88 196.25 4213200
20050408 196.00 198.50 196.00 196.50 2623400
20050411 196.50 198.38 196.00 197.63 2131000
20050412 198.63 198.63 195.50 195.75 4952800
20050413 196.25 199.25 196.25 198.00 3403200
20050414 197.88 200.38 197.25 199.13 4435400
20050415 197.13 198.75 194.63 198.50 11535000
20050418 195.50 196.88 190.88 192.00 12772200
20050419 193.25 194.25 191.00 193.38 7358600
20050420 193.38 193.88 190.13 192.75 7826000
20050421 192.13 195.00 191.88 194.00 5494000
20050422 196.25 196.25 192.88 195.00 6297800
20050425 195.50 196.63 190.38 193.38 5707000
20050426 194.75 194.75 187.25 187.50 11903400
20050427 187.75 187.75 181.00 183.63 10797000
20050428 185.25 185.75 174.88 178.75 19701000
20050429 177.75 183.88 177.63 182.13 5531600
20050502 182.13 182.13 182.13 182.13 0
20050503 183.50 185.88 182.63 184.88 9797600
20050504 185.25 185.75 183.75 184.13 5003400
20050505 183.75 185.00 181.88 182.88 6314800
20050506 183.00 183.00 180.75 181.38 4328800
20050509 182.38 182.38 175.88 179.00 6750800
20050510 181.00 181.00 177.88 178.88 3402200
20050511 179.75 179.75 175.88 178.50 5225000
20050512 180.00 180.75 178.13 180.50 3009200
20050513 180.50 181.25 178.75 181.25 4208000
20050516 181.88 183.38 180.25 180.63 4666800
20050517 182.50 186.88 182.50 185.25 9802600
20050518 187.13 189.38 185.50 189.13 9452200
20050519 187.75 192.00 187.75 190.75 6802200
20050520 190.38 193.38 189.88 191.00 6362000
20050523 192.00 192.25 189.75 191.38 2763000
20050524 190.25 192.00 189.75 191.38 2234800
20050525 192.38 192.88 190.38 191.75 3206600
20050526 190.75 195.00 190.75 194.63 5755200
20050527 193.63 196.13 193.13 194.13 2839800
20050530 194.13 194.13 194.13 194.13 0
20050531 195.50 195.50 192.88 194.13 6339600
20050601 195.38 198.38 194.13 197.75 3449600
20050602 196.63 198.38 195.00 195.50 3115600
20050603 195.50 195.50 195.50 195.50 0
20050606 197.38 199.25 195.75 196.38 2468000
20050607 197.00 201.75 196.88 200.38 4464000
20050608 197.75 199.00 196.13 197.88 2549200
20050609 198.63 207.00 196.75 197.88 1582600
20050610 198.00 199.25 196.38 197.75 971600
20050613 199.13 199.13 196.63 198.50 1977600
20050614 196.25 198.50 196.25 198.25 1785800
20050615 199.13 199.88 197.25 197.63 3677200
20050616 199.00 204.25 198.50 202.50 5540800
20050617 201.50 207.25 201.50 206.25 10260600
20050620 203.25 205.75 200.25 203.50 4087600
20050621 204.88 205.50 200.00 205.50 4225400
20050622 206.50 206.75 201.63 206.13 4314000
20050623 205.50 208.50 204.50 208.50 2369200
20050624 208.00 208.13 204.63 205.13 2119400
20050627 205.63 205.63 203.25 205.13 3107400
20050628 206.13 209.88 205.50 209.00 2886600
20050629 209.00 215.38 208.50 211.75 6642400
20050630 210.63 211.25 207.50 208.50 5863400
20050701 209.13 213.38 206.63 212.38 4912400
20050704 212.38 215.38 207.00 208.50 3219000
20050705 207.88 210.75 206.00 209.25 4539000
20050706 208.63 214.25 208.63 214.00 4118000
20050707 214.75 215.88 199.75 208.25 7765600
20050708 210.38 210.38 207.63 208.88 3457000
20050711 211.50 212.63 208.88 212.13 2234800
20050712 213.13 213.25 210.75 211.88 3238400
20050713 211.88 212.13 209.25 210.38 2632600
20050714 211.50 211.50 207.50 209.13 10296200
20050715 209.13 209.13 204.38 205.00 8843000
20050718 205.00 205.25 202.63 203.88 11548000
20050719 202.88 205.00 202.50 203.50 9227000
20050720 204.75 204.75 199.38 202.38 18009800
20050721 204.25 205.00 200.00 201.75 9587200
20050722 203.00 205.63 201.75 203.75 6759400
20050725 205.88 205.88 202.13 203.00 4097600
20050726 201.88 203.75 201.88 202.25 4543800
20050727 203.50 204.75 202.50 204.13 15790800
20050728 205.63 205.63 202.50 203.13 8475200
20050729 204.13 204.75 202.75 204.50 13707800
20050801 205.75 205.88 203.50 204.88 10939400
20050802 205.63 208.25 204.25 207.50 16155000
20050803 207.50 207.50 204.50 205.25 8914400
20050804 205.88 207.38 205.00 206.00 15011800
20050805 206.00 206.50 204.38 204.75 9612200
20050808 206.00 209.00 205.00 208.50 8116000
20050809 209.25 209.25 205.13 208.25 7193400
20050810 208.75 209.88 207.13 209.63 9107200
20050811 209.50 209.50 206.00 206.88 6675800
20050812 208.13 208.38 204.50 204.88 7311800
20050815 205.63 206.25 202.38 202.50 8812400
20050816 203.25 203.75 200.25 203.25 7372800
20050817 201.63 203.63 201.50 202.75 6655000
20050818 202.50 204.63 202.50 203.63 9882000
20050819 204.75 206.13 203.63 205.50 4496600
20050822 206.50 206.50 203.50 205.38 4050800
20050823 205.63 206.88 204.75 206.63 4809400
20050824 207.13 207.38 203.63 206.00 6971200
20050825 204.00 206.38 203.50 205.50 7846200
20050826 206.50 207.75 204.50 205.00 7342800
20050829 205.00 205.00 205.00 205.00 0
20050830 205.50 209.00 203.75 206.50 6826800
20050831 206.25 207.25 206.00 206.50 12779600
20050901 206.75 214.00 206.75 213.63 13919000
20050902 212.75 216.13 209.25 212.25 13315600
20050905 213.50 214.00 210.38 211.25 3542000
20050906 212.50 214.50 210.00 211.13 5655600
20050907 212.75 218.25 211.75 218.00 13617800
20050908 217.25 219.25 214.13 217.75 12030200
20050909 219.25 219.25 215.75 217.50 8001600
20050912 219.63 219.63 215.13 216.00 6104800
20050913 215.25 215.75 210.13 211.13 18067600
20050914 212.50 212.50 209.25 211.25 8138800
20050915 211.25 212.63 200.50 211.88 3963200
20050916 212.50 213.13 208.88 209.75 9321200
20050919 209.25 213.50 209.25 210.00 10002000
20050920 209.38 210.00 207.50 208.13 4383800
20050921 207.13 210.00 204.63 205.00 8443400
20050922 205.38 206.25 204.13 205.88 4812600
20050923 208.38 215.88 208.25 210.00 14614600
20050926 212.25 213.50 211.13 212.38 5684000
20050927 210.38 211.13 207.88 207.88 9519200
20050928 209.38 212.50 208.38 212.13 7882600
20050929 211.13 212.00 210.75 211.00 10866600
20050930 211.50 213.00 208.00 210.63 14879200
20051003 210.25 211.50 209.00 210.75 6302000
20051004 212.13 212.13 208.13 210.00 7228200
20051005 209.63 210.75 208.38 210.25 7995000
20051006 207.63 210.00 204.25 205.25 7875200
20051007 204.25 206.63 202.63 204.50 4202800
20051010 204.38 205.75 201.38 204.75 4554800
20051011 204.25 204.75 201.50 202.25 7946400
20051012 202.50 202.50 197.88 200.88 10347000
20051013 199.63 199.88 190.50 198.75 16369200
20051014 201.75 201.88 189.50 198.75 11830200
20051017 198.75 198.75 194.63 197.50 11743400
20051018 196.88 197.63 194.63 196.63 10465200
20051019 196.13 199.25 192.88 198.00 15340200
20051020 201.00 202.38 196.13 197.63 15810200
20051021 197.38 197.38 193.50 195.00 15630600
20051024 195.13 200.00 195.13 199.50 5251600
20051025 200.38 202.25 196.75 196.75 7629000
20051026 202.25 202.25 194.50 195.88 11802000
20051027 194.75 196.75 191.38 194.13 11259600
20051028 193.00 194.38 190.00 193.38 9287800
20051031 194.00 196.88 193.38 194.88 9190600
20051101 195.13 197.50 194.38 197.25 14308000
20051102 197.88 204.25 197.38 203.88 18002600
20051103 203.88 209.13 203.88 207.75 11637000
20051104 207.50 210.00 197.50 209.00 8641200
20051107 208.63 209.25 206.25 206.88 10669800
20051108 208.25 210.38 207.88 209.13 4588200
20051109 210.50 210.50 202.13 206.25 7237200
20051110 207.50 209.75 207.00 207.50 12036400
20051111 209.50 209.50 206.63 207.75 8491400
20051114 205.63 207.38 205.38 205.88 5478400
20051115 206.25 213.50 204.38 207.50 16518800
20051116 207.50 209.25 205.88 208.50 6294200
20051117 216.00 216.00 208.75 214.00 9948200
20051118 215.88 217.88 211.38 212.25 10150800
20051121 213.50 219.00 212.75 216.00 7532600
20051122 219.13 223.38 217.50 222.25 25420200
20051123 221.75 221.75 219.50 220.75 29742200
20051124 220.25 221.13 220.13 220.13 7700000
20051125 220.13 221.25 220.13 221.00 19155000
20051128 223.13 223.13 219.25 219.38 7362200
20051129 220.00 220.00 218.38 219.38 14669400
20051130 219.88 220.00 213.25 218.00 21480800
20051201 219.25 223.00 219.00 220.88 27249200
20051202 221.25 222.50 220.75 221.75 28887000
20051205 223.38 225.38 220.00 222.25 21783200
20051206 222.00 226.13 222.00 224.88 19323800
20051207 225.75 229.38 222.75 225.63 24270200
20051208 225.75 228.88 224.75 228.25 10879000
20051209 228.00 230.00 226.13 229.25 9652600
20051212 230.75 230.75 227.13 229.13 5705600
20051213 229.13 230.75 228.25 230.13 4346400
20051214 230.38 231.25 227.75 229.00 9795600
20051215 229.63 232.25 228.63 231.25 11706600
20051216 232.38 234.63 230.13 233.00 18099000
20051219 233.88 235.13 232.75 234.00 4583400
20051220 233.88 234.25 233.38 234.13 21661600
20051221 234.25 238.75 233.50 238.25 8569400
20051222 238.63 241.75 235.00 235.75 8825000
20051223 236.00 236.75 234.75 236.25 4561000
20051226 236.25 236.25 236.25 236.25 0
20051227 236.25 236.25 236.25 236.25 0
20051228 236.25 236.25 232.88 234.50 6976400
20051229 233.63 236.63 233.50 236.13 5049600
20051230 236.13 239.00 232.38 234.50 2656000
20060102 234.50 234.50 234.50 234.50 0
20060103 234.13 237.00 232.63 235.50 4905600
20060104 236.38 236.75 233.88 235.00 20219800
20060105 233.88 236.75 233.63 235.25 7754000
20060106 234.25 235.50 231.50 233.00 7359600
20060109 234.13 234.50 232.00 233.75 14842200
20060110 233.75 234.00 230.25 232.50 17739400
20060111 233.00 235.13 231.38 233.75 21830800
20060112 234.63 237.00 234.00 235.75 13928800
20060113 235.75 236.00 231.38 232.63 20888200
20060116 232.75 235.00 232.13 234.38 3786400
20060117 233.63 234.00 230.75 231.63 10895800
20060118 229.25 232.75 227.38 232.13 6460800
20060119 232.50 238.50 232.50 237.88 19731200
20060120 237.25 242.25 237.13 238.25 11615800
20060123 236.75 236.75 233.75 236.00 6412400
20060124 237.00 241.25 233.88 236.13 14110600
20060125 236.75 239.00 234.50 235.38 12726800
20060126 235.25 235.38 229.63 230.00 66090400
20060127 232.38 235.88 231.38 235.63 13791800
20060130 235.63 235.63 229.13 230.00 11704800
20060131 231.63 232.13 225.13 231.00 61968000
20060201 230.50 232.50 228.63 231.63 11420600
20060202 231.38 231.38 225.00 227.00 22457200
20060203 228.50 231.00 227.75 229.25 4740800
20060206 229.00 229.88 226.50 228.13 9348600
20060207 230.00 232.88 227.25 230.88 13322400
20060208 228.25 232.00 226.38 230.88 13136600
20060209 230.88 231.75 229.63 230.38 8065600
20060210 230.25 231.75 227.50 229.50 13001800
20060213 231.13 232.50 226.38 228.13 8826600
20060214 229.88 229.88 225.00 227.25 8959000
20060215 228.75 229.75 224.63 226.50 11534000
20060216 226.13 227.50 223.75 226.00 7710000
20060217 226.00 226.25 221.13 223.75 22650000
20060220 226.00 226.00 222.00 223.50 13188400
20060221 225.00 226.00 222.50 222.88 11863600
20060222 220.38 223.00 220.25 221.25 22115800
20060223 221.88 225.00 218.13 219.25 19920800
20060224 220.25 222.88 219.38 222.50 19300600
20060227 223.63 224.63 221.75 223.75 14228400
20060228 224.00 226.63 223.75 224.13 13111400
20060301 222.88 228.13 222.88 226.75 13005000
20060302 226.25 229.13 224.38 226.13 10875600
20060303 225.25 226.00 220.13 222.50 14744000
20060306 222.38 226.25 222.38 223.75 23836200
20060307 223.25 224.00 221.50 222.50 22681200
20060308 222.50 222.88 219.63 220.25 24212600
20060309 220.75 221.13 218.75 220.50 19732800
20060310 219.38 223.25 219.13 223.13 6311400
20060313 223.38 235.13 223.38 231.50 21466800
20060314 230.88 233.25 226.88 229.25 10211400
20060315 229.00 232.00 228.50 228.50 5700200
20060316 229.75 229.75 226.50 227.00 13292800
20060317 226.38 228.13 224.50 224.50 23396400
20060320 225.25 226.25 223.50 224.75 10716600
20060321 223.88 225.00 222.75 224.75 11347800
20060322 223.63 226.88 221.75 226.63 25702200
20060323 226.63 231.75 226.38 229.38 20872600
20060324 228.75 231.00 228.00 230.38 14263000
20060327 231.38 233.75 228.75 232.38 10804400
20060328 233.38 239.63 230.63 238.63 19288000
20060329 237.13 237.88 233.63 234.38 13035200
20060330 234.25 240.50 234.00 237.13 11625600
20060331 235.63 242.25 235.13 238.00 14602200
20060403 239.75 239.75 234.13 237.50 8446800
20060404 236.13 237.88 234.13 236.63 16575800
20060405 238.25 238.25 233.38 235.75 8987600
20060406 235.50 236.88 232.63 233.63 14360800
20060407 233.00 235.13 229.50 230.00 15059200
20060410 229.00 232.75 229.00 231.00 13930600
20060411 229.63 231.88 228.75 230.63 23887200
20060412 229.50 231.38 228.88 229.75 19869200
20060413 229.25 233.75 229.25 233.63 11917200
20060414 233.63 233.63 233.63 233.63 0
20060417 233.63 233.63 233.63 233.63 0
20060418 233.75 234.25 232.00 232.38 3544000
20060419 234.63 237.38 233.38 234.63 17624000
20060420 235.38 235.50 233.88 235.13 7794400
20060421 236.63 236.63 232.00 232.00 22347400
20060424 231.88 232.50 229.75 231.25 8525000
20060425 232.75 233.63 231.38 231.88 15639600
20060426 232.00 234.00 232.00 232.75 29333800
20060427 232.00 235.13 232.00 234.13 8500000
20060428 234.13 236.00 231.63 233.25 17881800
20060501 233.25 233.25 233.25 233.25 0
20060502 233.25 235.25 233.00 233.50 15672000
20060503 233.13 233.88 232.50 233.50 7337000
20060504 234.00 237.25 232.75 236.38 16253400
20060505 235.75 250.00 235.75 245.38 26012800
20060508 246.50 246.50 242.50 243.13 14799000
20060509 242.13 243.88 240.25 243.38 6732000
20060510 242.63 244.50 240.00 242.25 10350800
20060511 242.25 248.75 241.88 244.13 11285000
20060512 242.38 243.00 237.50 237.50 15651000
20060515 235.50 239.88 229.88 234.00 14185600
20060516 235.25 245.13 226.55 232.50 19973200
20060517 231.88 235.75 230.00 231.88 32646000
20060518 232.00 236.50 231.37 233.13 28148400
20060519 233.50 237.13 232.38 236.25 13494200
20060522 235.38 233.79 229.00 230.00 25523400
20060523 230.13 235.50 230.00 234.38 14621200
20060524 230.88 234.13 230.88 231.00 12334600
20060525 232.75 233.38 230.69 232.88 9215200
20060526 233.13 236.56 231.88 236.50 15160800
20060529 236.50 236.50 236.50 236.50 0
20060530 235.13 236.98 232.50 232.50 13677000
20060531 232.25 234.88 230.38 233.25 11229600
20060601 231.00 233.50 231.00 233.38 10103000
20060602 235.50 236.50 233.38 235.13 16017400
20060605 235.13 236.88 233.96 236.88 6378800
20060606 235.25 237.13 233.75 235.25 9856400
20060607 233.38 235.25 230.95 231.50 10396000
20060608 229.38 231.63 227.38 229.38 24314200
20060609 231.13 232.75 230.13 230.88 8912800
20060612 229.63 230.01 228.50 229.00 8220400
20060613 227.50 228.02 221.79 223.25 12143600
20060614 224.00 230.32 220.38 224.38 13770200
20060615 224.50 226.37 223.38 225.38 17073800
20060616 228.75 228.75 223.38 223.63 14634200
20060619 224.75 226.49 223.42 223.88 8983000
20060620 222.25 224.60 221.63 224.50 6709000
20060621 225.63 225.88 223.19 225.63 5408000
20060622 228.88 228.25 225.62 226.63 14966600
20060623 225.88 228.23 225.85 226.00 6205400
20060626 226.00 227.63 225.00 225.38 7397800
20060627 227.38 227.38 223.80 224.63 4616800
20060628 224.75 229.21 224.75 228.63 24663000
20060629 229.38 232.38 227.75 231.88 4183800
20060630 233.75 238.88 231.50 237.00 13551200
20060703 238.00 238.25 235.38 237.38 7709800
20060704 236.63 239.88 236.63 238.75 3854400
20060705 238.13 240.88 236.00 236.75 10903000
20060706 237.88 237.88 234.88 236.13 5377800
20060707 234.25 237.25 234.00 237.00 15173800
20060710 234.13 239.25 233.88 238.63 5668600
20060711 238.25 241.25 237.63 239.50 9425200
20060712 240.13 241.63 237.50 240.50 14476400
20060713 240.00 240.00 235.88 236.75 18735600
20060714 235.25 238.13 233.13 233.63 5991000
20060717 233.50 234.13 228.88 231.50 5910800
20060718 230.50 232.38 228.50 229.88 13744400
20060719 231.88 235.25 230.63 235.00 8696000
20060720 235.00 238.00 235.00 237.50 12166400
20060721 237.50 241.88 237.50 240.38 28544400
20060724 240.88 242.50 240.50 241.63 10229200
20060725 242.13 244.50 241.75 242.25 13978600
20060726 242.00 244.88 241.63 243.13 5651000
20060727 243.38 245.13 242.38 242.50 7920200
20060728 240.63 244.00 239.88 243.75 6563400
20060731 245.00 246.63 242.00 243.00 4999200
20060801 242.38 245.63 239.50 240.00 5032000
20060802 240.13 243.25 240.13 243.25 5577000
20060803 243.25 243.25 243.25 243.25 0
20060804 244.00 244.75 242.00 243.75 12571000
20060807 241.38 243.50 241.25 242.50 3758600
20060808 242.63 244.75 242.00 242.50 3827000
20060809 244.25 245.38 242.00 245.00 8440600
20060810 241.50 244.50 238.50 244.38 8191000
20060811 245.63 245.88 243.75 245.38 3134000
20060814 248.00 248.63 246.50 247.88 5159000
20060815 248.50 249.75 247.88 248.38 7049600
20060816 247.25 249.00 246.63 248.38 9994600
20060817 248.63 250.75 248.25 250.00 6231200
20060818 250.00 252.00 249.88 251.13 8815000
20060821 249.63 251.00 245.88 248.25 8115600
20060822 250.63 250.63 246.63 247.50 7790000
20060823 248.75 251.13 247.88 248.75 5828200
20060824 247.75 250.25 247.50 249.00 4414000
20060825 248.25 249.50 246.63 247.13 3934600
20060828 247.13 247.13 247.13 247.13 0
20060829 247.38 249.75 247.38 248.50 3506200
20060830 249.13 257.00 249.13 256.25 20446600
20060831 256.25 257.00 254.13 256.00 7754000
20060901 256.50 257.63 255.75 255.75 6646800
20060904 255.50 257.88 255.50 257.25 3937400
20060905 256.13 256.88 253.75 255.63 6781000
20060906 256.75 257.38 254.38 255.75 7181800
20060907 255.50 257.13 254.38 255.63 6771800
20060908 257.25 257.25 255.25 255.88 5620600
20060911 253.63 257.50 253.63 257.50 5113000
20060912 257.50 259.63 257.00 258.88 5144800
20060913 258.88 259.88 257.75 258.25 3270800
20060914 258.00 262.50 257.50 261.88 14756800
20060915 262.50 263.25 261.38 261.38 9554200
20060918 261.50 263.75 261.50 263.00 4602200
20060919 262.00 263.50 262.00 262.50 4242200
20060920 261.50 267.75 261.50 267.50 10775400
20060921 268.50 268.75 265.50 266.75 6694200
20060922 265.75 267.00 263.25 265.25 9443000
20060925 263.00 266.00 263.00 264.00 5846200
20060926 265.50 265.50 260.50 262.75 17445400
20060927 263.00 265.00 261.50 264.50 5871800
20060928 263.75 267.25 263.25 266.25 7271800
20060929 267.75 269.50 262.00 263.75 10768600
20061002 265.00 265.00 261.75 262.00 8882800
20061003 260.50 263.00 259.00 263.00 9630400
20061004 264.50 265.00 262.25 263.50 14318200
20061005 263.50 264.75 262.50 263.25 5695200
20061006 264.50 265.75 264.00 264.75 6392800
20061009 263.25 265.25 263.00 264.75 4068800
20061010 264.50 267.75 264.00 266.75 6303200
20061011 265.25 271.75 265.25 270.50 9843800
20061012 271.75 274.00 269.25 271.75 8362000
20061013 271.25 273.00 270.75 271.25 5751000
20061016 270.50 273.75 270.25 273.00 3924800
20061017 273.50 273.50 268.50 268.75 4512800
20061018 271.50 273.00 270.00 272.00 3833600
20061019 272.00 272.25 269.25 270.75 3078200
20061020 270.25 271.25 269.25 270.75 4788200
20061023 271.50 271.50 266.25 268.25 10707800
20061024 269.00 271.00 268.50 269.75 5665600
20061025 268.75 271.25 268.75 270.50 6304400
20061026 270.50 272.50 270.00 271.25 8585000
20061027 271.75 273.25 269.75 270.25 7259800
20061030 268.50 272.25 268.50 271.25 4741600
20061031 269.75 270.25 268.25 269.50 10423800
20061101 268.00 269.50 266.25 267.25 12596800
20061102 267.25 271.00 266.75 270.00 31209600
20061103 272.00 274.00 270.75 273.25 10798600
20061106 274.00 276.00 273.00 274.75 4864400
20061107 277.00 279.00 275.75 279.00 4321600
20061108 278.50 279.00 276.50 278.50 4547200
20061109 278.00 282.00 277.75 279.50 9866600
20061110 280.25 288.00 279.75 286.25 10289000
20061113 287.00 287.75 284.50 285.50 6195400
20061114 285.25 286.50 281.50 282.25 6619000
20061115 284.25 284.75 281.50 283.25 10204000
20061116 282.00 285.25 281.25 284.50 6397000
20061117 285.25 286.25 283.75 285.25 11090200
20061120 285.75 294.25 285.75 291.75 16846800
20061121 289.75 298.00 287.50 293.00 27478000
20061122 292.75 296.50 289.75 291.75 13386200
20061123 293.75 302.50 292.00 301.25 32557400
20061124 300.25 303.50 298.75 300.00 13110600
20061127 301.25 304.75 299.75 301.75 12734800
20061128 302.50 303.00 297.75 299.50 16045800
20061129 300.00 310.50 299.50 308.00 25712400
20061130 307.00 311.25 305.50 307.25 14252800
20061201 310.00 313.50 307.75 308.75 19906200
20061204 308.00 317.00 307.75 316.00 28060000
20061205 315.50 324.00 315.00 320.25 11113600
20061206 319.00 325.00 318.00 325.00 14907200
20061207 322.75 326.75 322.00 324.50 13508400
20061208 324.25 324.75 323.00 324.50 15186400
20061211 326.75 328.25 324.75 325.00 9329400
20061212 324.25 332.00 323.75 328.75 16847200
20061213 328.75 334.75 328.25 333.25 9112000
20061214 334.50 341.00 332.75 340.75 17554200
20061215 342.00 342.00 335.25 338.25 24166800
20061218 335.75 338.00 333.25 335.00 15373400
20061219 334.75 336.25 331.25 332.75 12575200
20061220 333.00 335.25 332.25 334.25 8013600
20061221 333.50 340.75 333.00 337.75 5721200
20061222 335.25 340.25 335.25 338.00 2662000
20061225 338.00 338.00 338.00 338.00 0
20061226 338.00 338.00 338.00 338.00 0
20061227 338.00 340.25 335.00 338.00 5971000
20061228 340.50 340.50 337.25 338.25 7178000
20061229 337.25 339.75 337.00 338.25 1964200
20070101 338.25 338.25 338.25 338.25 0
20070102 341.75 341.75 337.00 337.75 11979400
20070103 337.75 338.50 335.00 336.25 12708000
20070104 335.25 336.00 332.50 334.25 11056400
20070105 331.75 334.25 329.25 329.25 10371600
20070108 331.25 337.00 329.00 332.00 8897400
20070109 334.75 335.00 331.25 331.75 15160600
20070110 329.25 331.75 323.75 324.75 13385400
20070111 324.75 327.00 311.75 319.25 34920600
20070112 320.25 324.50 319.50 321.25 15393200
20070115 323.00 324.50 320.25 323.00 19557400
20070116 323.00 329.00 316.75 318.00 25217000
20070117 636.00 642.00 620.00 631.00 8275200
20070118 637.50 665.00 636.00 658.00 13227700
20070119 652.00 667.00 652.00 667.00 6444100
20070122 665.00 666.00 649.00 653.50 8032800
20070123 651.00 655.00 637.00 644.50 5473500
20070124 647.50 656.00 647.00 654.00 7206100
20070125 653.00 663.00 651.00 653.50 6528500
20070126 653.50 655.00 646.00 648.00 5942300
20070129 652.00 652.00 640.50 642.00 5871100
20070130 638.00 653.50 638.00 651.50 5604200
20070131 649.00 652.50 643.00 643.00 2763600
20070201 641.00 651.00 641.00 647.50 5359400
20070202 645.00 673.00 645.00 665.50 12876300
20070205 666.00 674.50 661.50 670.50 4369400
20070206 670.00 677.50 669.00 671.00 5163900
20070207 675.00 676.00 669.50 673.00 4705200
20070208 676.00 683.00 673.50 676.00 15581200
20070209 676.00 680.00 675.50 678.50 2442000
20070212 678.00 679.50 672.50 676.50 4110700
20070213 675.00 678.00 658.50 660.50 7412700
20070214 661.00 666.50 658.50 664.00 4857900
20070215 662.00 667.50 661.00 665.00 4872700
20070216 667.50 669.00 662.00 665.50 2935100
20070219 669.00 675.00 669.00 672.00 2458900
20070220 674.00 674.00 662.50 663.50 2395600
20070221 668.00 670.50 661.50 661.50 5414400
20070222 661.50 665.50 657.50 660.00 5172400
20070223 660.00 661.50 651.50 658.00 1734400
20070226 664.00 664.00 657.00 660.00 4202300
20070227 659.00 659.00 625.50 630.50 6600100
20070228 618.00 636.50 603.00 629.50 8558700
20070301 627.00 634.50 609.00 620.00 6657100
20070302 619.50 625.00 611.50 620.00 5258300
20070305 610.50 620.50 598.50 614.00 5050300
20070306 614.00 626.50 614.00 623.00 3228200
20070307 626.00 634.00 619.00 632.00 3244400
20070308 638.00 643.00 634.00 642.50 2643200
20070309 644.00 646.00 634.50 643.00 3402500
20070312 650.00 650.00 635.00 636.00 12253200
20070313 632.50 637.50 632.00 632.00 7443400
20070314 622.50 631.00 608.00 612.00 3667700
20070315 616.00 627.00 616.00 627.00 8165700
20070316 627.00 635.50 625.00 635.50 12087200
20070319 643.00 649.00 639.50 644.50 8202400
20070320 649.00 665.50 645.00 660.00 14144000
20070321 662.00 668.00 658.00 661.00 4874800
20070322 671.00 673.50 660.50 665.50 5105900
20070323 667.00 673.00 661.00 672.50 2837900
20070326 671.00 675.50 662.00 667.50 3007600
20070327 667.50 673.50 657.00 660.00 3195700
20070328 661.00 665.50 657.00 658.00 4883400
20070329 661.50 668.00 659.50 663.00 2284000
20070330 667.50 670.50 661.00 668.50 2077500
20070402 664.50 670.00 654.50 656.00 5783800
20070403 657.00 657.00 647.00 651.00 5880200
20070404 651.00 659.00 651.00 657.00 3204700
20070405 659.00 661.00 652.50 655.50 1481000
20070406 655.50 655.50 655.50 655.50 0
20070409 655.50 655.50 655.50 655.50 0
20070410 660.50 670.00 658.00 667.50 3730200
20070411 663.50 673.50 661.50 663.00 4632900
20070412 658.50 663.00 654.00 658.00 2511700
20070413 655.00 663.50 654.00 663.00 2237500
20070416 665.50 665.50 658.50 662.00 2500500
20070417 662.00 663.50 653.50 658.50 2581500
20070418 659.50 661.50 644.00 645.00 3370100
20070419 642.00 647.50 638.50 644.00 4812400
20070420 649.50 652.00 639.50 643.50 4684800
20070423 641.50 647.50 637.00 643.00 2164800
20070424 642.50 647.00 627.00 633.00 6573300
20070425 635.50 639.00 632.50 636.00 3356600
20070426 640.50 644.50 632.50 636.00 2921100
20070427 636.00 637.00 628.50 629.50 2933500
20070430 626.00 644.00 622.00 641.00 7171600
20070501 639.00 641.00 627.50 637.00 5738500
20070502 640.00 659.00 635.00 657.00 4598600
20070503 657.00 659.00 622.00 647.00 7350300
20070504 651.00 661.00 648.50 660.00 2679900
20070507 660.00 660.00 660.00 660.00 0
20070508 657.00 665.00 653.50 662.50 4618200
20070509 668.00 695.50 658.50 690.00 11955200
20070510 690.00 724.00 687.00 715.00 12372600
20070511 707.50 722.50 707.50 721.00 9424800
20070514 721.50 729.00 717.00 727.00 7069700
20070515 751.00 785.00 751.00 769.50 22212100
20070516 773.00 780.50 769.00 774.50 9560000
20070517 773.00 777.00 756.00 770.00 16382400
20070518 770.00 776.50 765.00 770.50 14220400
20070521 779.00 779.50 765.50 767.50 8856000
20070522 765.00 774.00 761.00 771.50 8995400
20070523 768.00 771.50 761.50 763.00 5265600
20070524 763.50 763.50 744.00 744.50 9172900
20070525 739.00 750.00 733.00 742.50 6625300
20070528 742.50 742.50 742.50 742.50 0
20070529 748.50 748.50 737.00 743.00 3254500
20070530 734.00 743.00 734.00 740.00 3736900
20070531 742.00 746.00 733.00 738.00 6767000
20070601 738.00 738.00 738.00 738.00 0
20070604 737.00 742.00 735.00 738.50 2179900
20070605 735.00 738.00 720.50 720.50 4218200
20070606 711.00 718.50 702.00 704.00 11738000
20070607 706.00 713.00 686.50 690.50 10136400
20070608 690.00 694.50 676.50 687.50 7595200
20070611 690.00 706.50 690.00 702.00 5992700
20070612 701.00 706.50 691.00 695.00 3368900
20070613 693.00 734.00 687.50 710.50 8373300
20070614 718.00 721.00 711.00 718.00 4373300
20070615 721.00 729.50 714.50 722.00 10354500
20070618 719.00 726.50 714.00 716.00 3428100
20070619 719.00 722.00 701.50 702.50 5730900
20070620 702.50 717.00 702.50 705.00 5421100
20070621 704.00 704.00 684.00 692.00 3548600
20070622 696.50 696.50 670.50 674.00 6921900
20070625 670.00 689.50 668.00 686.50 5132200
20070626 684.50 691.00 674.50 689.00 14420000
20070627 687.50 691.50 677.00 682.50 10034100
20070628 686.50 695.50 684.00 692.00 6205800
20070629 698.50 698.50 677.50 689.00 6752800
20070702 683.00 687.50 669.50 673.50 8019400
20070703 678.00 696.50 678.00 687.00 5954300
20070704 685.50 711.50 685.50 700.50 3121800
20070705 703.50 712.00 701.00 706.50 6540000
20070706 703.00 709.00 696.50 704.00 6533900
20070709 708.50 716.50 704.50 714.00 7719800
20070710 711.00 720.00 708.00 711.50 6988600
20070711 706.00 716.50 698.00 711.50 5133300
20070712 710.50 713.00 699.00 713.00 7302400
20070713 722.00 722.50 712.50 716.00 2007700
20070716 721.00 721.50 716.50 720.50 2884600
20070717 723.00 723.00 712.00 716.50 1879600
20070718 706.50 729.00 706.50 721.00 2867700
20070719 723.50 726.50 712.00 715.50 5442300
20070720 712.50 720.50 706.50 709.00 3669900
20070723 705.50 717.50 703.00 715.00 4898500
20070724 711.50 712.50 697.50 702.50 4241800
20070725 701.00 701.00 685.00 691.00 7615600
20070726 689.50 694.00 659.50 659.50 7044600
20070727 650.00 672.00 645.00 660.50 10420400
20070730 657.50 668.00 652.50 663.00 5516800
20070731 672.00 686.50 666.50 678.50 7249600
20070801 668.50 673.00 654.00 656.50 5983100
20070802 659.50 664.50 645.00 647.00 6515700
20070803 649.50 649.50 629.50 632.00 6830600
20070806 628.50 634.50 617.50 620.00 6392800
20070807 624.50 635.50 620.00 626.50 6091400
20070808 632.50 643.00 621.50 631.50 5727600
20070809 627.50 638.50 599.50 607.50 10823700
20070810 597.00 598.00 567.00 572.50 10481200
20070813 578.50 613.00 575.00 609.50 10142400
20070814 608.00 614.50 588.50 591.00 9242300
20070815 582.50 595.00 580.00 592.50 4298500
20070816 570.00 585.50 558.50 565.00 7503500
20070817 556.00 588.50 553.50 575.50 6988400
20070820 582.00 596.00 573.50 581.00 4234700
20070821 580.00 585.00 572.50 577.50 3654800
20070822 582.00 612.00 577.00 611.00 5949000
20070823 612.50 622.00 604.50 607.00 4456000
20070824 608.50 614.00 605.50 608.00 2060100
20070827 608.00 608.00 608.00 608.00 0
20070828 605.00 618.00 605.00 613.50 4165900
20070829 614.00 617.00 606.00 615.00 3164700
20070830 620.50 636.50 620.50 634.50 4129900
20070831 635.50 649.50 635.50 644.50 4360100
20070903 645.00 652.50 640.50 643.00 2762300
20070904 646.00 651.50 635.00 648.50 1406500
20070905 643.00 650.50 624.50 628.00 3395000
20070906 630.00 641.00 625.50 634.50 3746700
20070907 632.00 634.50 614.00 616.50 4218700
20070910 620.00 624.00 603.00 605.50 1526900
20070911 609.50 629.00 608.00 627.00 1741900
20070912 624.00 628.50 617.00 625.50 2606500
20070913 624.00 643.50 619.50 641.00 4461400
20070914 634.50 638.00 609.50 624.00 5371000
20070917 620.00 620.00 576.00 578.00 10290700
20070918 578.00 598.00 570.50 593.00 7951300
20070919 606.00 631.00 603.00 610.50 12956700
20070920 606.00 612.50 591.50 600.50 7634600
20070921 596.00 605.50 596.00 603.00 9091200
20070924 604.50 605.50 595.00 597.50 3873200
20070925 597.50 601.50 581.00 582.50 5638500
20070926 582.00 592.50 578.50 584.00 4606800
20070927 586.50 605.00 585.50 599.00 7299800
20070928 597.50 606.00 577.00 592.00 11681800
20071001 587.50 598.50 587.50 596.50 2575600
20071002 598.00 612.50 596.50 609.50 8505800
20071003 614.00 625.50 608.00 623.50 12144500
20071004 623.50 642.50 620.00 635.00 7904700
20071005 634.50 641.50 624.50 630.00 5701900
20071008 625.00 634.50 620.50 622.00 3110300
20071009 620.00 636.50 613.50 632.50 5019700
20071010 635.50 643.50 631.00 638.50 3817500
20071011 642.00 653.50 633.00 649.00 8791400
20071012 647.50 650.00 625.00 635.00 11021700
20071015 631.50 635.50 616.00 618.00 5340300
20071016 617.50 617.50 608.00 612.50 11012900
20071017 617.00 629.50 615.50 617.50 7622400
20071018 621.50 627.00 608.50 611.50 6601400
20071019 613.50 621.00 604.50 608.00 5039500
20071022 595.00 606.00 595.00 604.50 3622000
20071023 613.00 617.00 605.00 614.00 2426900
20071024 613.00 616.00 599.50 604.00 2125300
20071025 612.00 613.50 602.00 613.50 4806900
20071026 618.00 618.00 602.50 610.00 3021700
20071029 616.00 626.50 610.00 625.00 3198600
20071030 619.00 630.50 614.50 617.00 2327800
20071031 617.00 630.00 616.00 630.00 5662200
20071101 628.00 636.00 606.00 613.00 3837300
20071102 611.00 618.00 597.00 605.50 3105300
20071105 603.50 603.50 575.50 590.50 7169100
20071106 597.00 598.00 575.00 579.00 3265600
20071107 579.00 582.50 562.00 568.00 3736400
20071108 565.00 592.50 554.50 575.00 6799500
20071109 579.00 584.50 558.00 566.00 3930000
20071112 557.50 572.00 557.50 571.00 3456500
20071113 570.00 577.50 564.00 575.50 3431400
20071114 579.00 585.00 569.00 572.00 4470700
20071115 566.00 571.50 548.50 550.50 3861100
20071116 550.00 550.00 539.50 544.50 5180800
20071119 543.50 560.50 506.00 508.50 7844900
20071120 510.00 526.00 485.50 523.00 12461600
20071121 517.00 534.00 509.50 531.00 7935800
20071122 526.50 550.00 526.50 550.00 7093900
20071123 546.00 566.00 536.50 561.00 6748200
20071126 568.50 571.00 539.50 542.00 6042300
20071127 538.50 546.00 521.00 528.00 6693400
20071128 531.00 555.50 528.50 555.00 8081500
20071129 562.00 562.00 532.50 542.00 5068300
20071130 540.50 548.50 525.50 532.00 8270000
20071203 529.00 531.50 505.50 507.00 7142300
20071204 505.50 511.50 485.25 489.75 7858700
20071205 492.50 501.50 486.50 494.75 5769800
20071206 497.00 520.50 489.00 496.50 7925600
20071207 502.50 508.00 494.75 498.00 3577700
20071210 494.00 505.00 493.75 502.50 5020900
20071211 505.00 530.00 503.50 530.00 7498000
20071212 523.50 526.00 510.00 521.00 6282100
20071213 516.00 517.50 496.50 502.00 5562000
20071214 502.50 508.00 489.50 496.50 2643200
20071217 487.50 494.50 473.50 485.00 4915800
20071218 480.75 494.50 477.50 482.75 3989100
20071219 486.00 490.50 480.50 483.00 3248900
20071220 479.00 488.25 473.50 484.75 4667200
20071221 492.25 505.50 485.75 496.00 7659900
20071224 486.00 489.50 477.00 488.00 698400
20071225 488.00 488.00 488.00 488.00 0
20071226 488.00 488.00 488.00 488.00 0
20071227 495.00 495.00 482.50 484.00 3294600
20071228 482.00 485.50 479.50 484.00 2271500
20071231 476.25 488.50 476.00 487.00 636700
20080101 487.00 487.00 487.00 487.00 0
20080102 483.25 489.75 475.75 477.25 4173400
20080103 473.75 483.75 441.25 445.00 9814700
20080104 446.50 449.50 419.00 420.00 11968800
20080107 417.00 423.50 399.25 409.00 6873000
20080108 413.50 423.00 405.00 417.75 11148300
20080109 412.25 414.25 395.25 397.25 10059500
20080110 399.00 402.25 382.00 386.50 9902900
20080111 385.75 402.00 372.00 399.25 13014300
20080114 395.50 423.50 395.50 417.25 8762800
20080115 417.25 418.50 384.00 392.00 17475000
20080116 387.00 411.75 371.75 403.25 14606400
20080117 405.25 438.50 405.25 416.00 13051300
20080118 419.75 423.75 406.25 407.50 7397100
20080121 402.50 408.50 384.25 384.25 8292600
20080122 372.75 422.00 366.25 416.50 14050700
20080123 425.50 428.25 407.00 416.75 11003300
20080124 427.50 437.50 419.50 429.00 11254000
20080125 437.00 438.50 417.75 420.00 3575600
20080128 413.25 424.00 411.00 414.50 4984500
20080129 420.00 431.25 414.00 430.75 6952800
20080130 426.25 458.50 426.00 449.50 9209700
20080131 453.50 453.50 431.00 445.25 9408500
20080201 449.00 460.25 446.00 448.50 8007800
20080204 450.50 459.75 442.00 450.75 7721500
20080205 446.50 454.00 418.75 420.00 5312100
20080206 418.00 431.75 416.25 429.00 5096100
20080207 426.25 433.00 415.00 430.50 6372500
20080208 433.25 437.25 416.00 419.50 5770500
20080211 414.50 423.25 407.00 409.25 3972300
20080212 414.75 427.25 406.00 426.00 4151900
20080213 422.50 428.00 416.00 424.25 3043100
20080214 426.25 434.00 418.00 419.25 4860600
20080215 421.00 424.75 411.25 414.75 3781400
20080218 415.50 424.00 415.50 423.00 2477400
20080219 418.75 435.00 418.25 431.25 5700100
20080220 424.25 432.00 423.75 431.00 4046900
20080221 434.50 437.50 428.50 429.75 3457100
20080222 426.25 427.00 410.75 413.25 6228200
20080225 417.75 423.00 410.00 417.75 6830600
20080226 421.25 424.50 415.00 419.00 3469500
20080227 422.50 424.75 413.75 424.75 6701000
20080228 425.75 465.25 424.50 428.25 11162500
20080229 425.00 431.00 411.00 416.00 7632400
20080303 408.00 417.50 403.50 413.00 8447700
20080304 416.00 420.75 403.00 409.25 6852700
20080305 410.25 426.75 407.75 424.75 4787400
20080306 426.00 426.00 410.75 412.50 4395500
20080307 405.50 406.25 387.00 399.50 7840900
20080310 396.25 398.50 389.75 392.00 5272800
20080311 392.00 400.75 386.75 389.50 5962300
20080312 394.00 403.25 391.00 400.50 3927100
20080313 391.25 396.00 384.75 392.75 5327400
20080314 390.50 397.00 380.50 383.25 6968900
20080317 374.00 377.00 359.00 368.00 8767700
20080318 373.00 381.00 368.75 379.00 4406700
20080319 384.25 384.25 350.75 367.25 10552500
20080320 365.75 368.50 356.00 359.75 8154100
20080321 359.75 359.75 359.75 359.75 0
20080324 359.75 359.75 359.75 359.75 0
20080325 367.75 377.25 364.25 374.00 5094400
20080326 374.50 376.75 365.50 366.75 6094200
20080327 368.50 372.00 361.25 364.00 8709200
20080328 386.00 412.75 382.25 409.75 14154500
20080331 407.75 407.75 399.00 401.25 7841300
20080401 397.50 422.00 397.50 420.25 4707900
20080402 420.00 425.25 418.00 420.50 3954200
20080403 420.50 426.25 407.50 415.00 5508700
20080404 418.00 418.00 404.50 408.00 3737600
20080407 408.75 422.25 407.50 419.25 4460600
20080408 419.25 419.25 402.75 406.00 4110000
20080409 406.50 409.25 395.50 398.25 4523300
20080410 399.75 406.00 390.00 405.25 6706400
20080411 410.00 414.75 406.00 412.25 7287700
20080414 408.00 417.75 408.00 408.75 3151700
20080415 410.00 413.00 400.50 403.25 2260800
20080416 406.00 419.50 403.00 419.50 3328900
20080417 420.25 421.00 408.00 412.25 3336900
20080418 412.50 418.25 403.50 416.50 4125200
20080421 416.25 421.50 412.50 416.00 2636500
20080422 412.00 416.00 399.75 401.25 2204500
20080423 403.25 403.50 391.25 402.00 3579600
20080424 401.75 401.75 381.25 388.00 5172700
20080425 392.00 403.00 388.00 396.75 3385800
20080428 396.75 401.50 391.25 393.00 2423200
20080429 392.00 393.00 381.50 383.25 3186500
20080430 384.50 386.50 377.00 383.25 3302300
20080501 382.25 382.25 375.75 379.50 2224800
20080502 386.25 393.75 382.00 392.75 3757800
20080506 393.00 401.00 389.75 394.75 3810900
20080507 397.25 510.00 395.00 510.00 18161400
20080508 499.00 510.00 470.00 499.00 25658900
20080509 499.00 499.00 474.25 487.50 5207300
20080512 488.00 493.25 474.00 487.25 3911800
20080513 490.00 498.50 468.00 480.25 4573100
20080514 487.00 490.00 470.00 476.00 8403600
20080515 473.75 480.00 469.75 471.25 2758600
20080516 472.00 490.00 472.00 480.00 5919700
20080519 479.50 479.75 474.25 478.75 3731100
20080520 473.75 479.25 467.00 467.25 3937400
20080521 470.75 472.75 453.50 455.75 4613300
20080522 455.00 466.25 448.75 462.00 4185800
20080523 460.25 465.00 453.25 462.00 4565000
20080527 466.75 470.25 457.50 470.00 5107100
20080528 474.25 474.25 460.25 464.50 3363200
20080529 469.00 469.00 459.75 461.25 2126600
20080530 465.25 472.75 460.50 467.00 3126300
20080602 463.75 467.25 450.25 453.00 3483400
20080603 451.00 459.75 442.75 459.75 5981600
20080604 455.00 455.00 442.00 449.25 5044300
20080605 451.25 460.00 446.75 457.00 5760300
20080606 457.00 462.25 437.00 441.75 5327400
20080610 424.00 432.50 419.50 423.00 6620900
20080611 423.50 430.00 407.75 412.25 8377100
20080612 412.50 453.00 400.00 443.00 12941800
20080613 442.50 446.00 422.25 443.75 5293100
20080616 444.25 448.00 428.25 432.25 3431000
20080617 437.00 447.25 436.50 443.00 4831000
20080618 438.00 438.25 416.50 420.00 5368800
20080619 418.50 423.25 408.75 413.50 9386100
20080620 413.25 420.25 403.75 405.75 4759000
20080623 401.00 408.25 393.00 394.75 5699200
20080624 393.25 400.50 377.75 385.75 7767300
20080625 391.00 408.00 387.50 408.00 9803900
20080626 402.75 407.75 396.00 399.50 5306100
20080627 394.75 400.75 383.00 393.25 4423100
20080630 391.50 409.75 384.25 406.00 6882300
20080701 404.50 404.50 378.25 385.50 7727500
20080702 386.75 386.75 360.50 362.00 6179100
20080703 356.00 368.75 346.50 367.25 4892700
20080704 370.25 370.25 355.50 358.50 3340800
20080707 364.00 369.75 356.00 363.50 2906200
20080708 353.75 355.00 342.50 345.50 7863000
20080709 350.00 354.25 340.00 346.00 9347500
20080710 338.25 343.25 329.00 331.00 6278300
20080711 333.75 338.50 302.25 302.50 8532400
20080714 308.50 321.75 305.00 308.75 6803000
20080715 299.00 304.50 285.75 299.75 7620600
20080716 301.75 319.00 293.25 313.50 6326400
20080717 320.75 341.75 313.50 320.75 9421500
20080718 316.50 347.00 306.25 345.00 9171700
20080721 343.75 350.00 334.25 345.75 5732500
20080722 336.00 336.00 294.00 299.50 14278900
20080723 302.50 319.75 291.00 309.50 11295600
20080724 319.75 324.25 306.75 322.50 7836700
20080725 317.00 324.25 310.00 317.75 4617600
20080728 315.25 316.00 302.00 302.75 4559800
20080729 297.50 306.25 294.00 303.00 3461500
20080730 305.50 315.00 299.75 310.50 4641100
20080731 310.25 315.50 303.00 310.00 4459700
20080801 306.25 322.50 303.50 311.25 5026300
20080804 309.50 322.50 309.50 320.25 5002000
20080805 323.00 355.00 313.75 352.75 8148300
20080806 357.00 366.25 348.00 356.75 5944100
20080807 353.50 361.50 345.00 360.00 8642000
20080808 355.75 380.25 351.00 377.75 3910000
20080811 380.00 387.50 371.00 385.50 3002700
20080812 383.25 395.00 370.00 386.00 5208100
20080813 384.25 384.25 340.75 342.75 8511900
20080814 343.25 352.75 335.00 338.75 4042700
20080815 339.00 351.50 334.75 350.00 4941400
20080818 347.50 347.50 334.50 337.00 2845000
20080819 335.75 335.75 315.50 319.25 4063300
20080820 319.50 329.50 314.00 327.00 4340000
20080821 322.25 332.25 315.25 328.50 3344800
20080822 329.00 344.00 324.50 340.75 3560400
20080826 334.75 334.75 319.00 321.50 7627500
20080827 322.00 322.00 296.50 307.50 10859200
20080828 307.00 315.25 302.50 314.75 6036200
20080829 310.75 310.75 299.50 303.50 7525600
20080901 299.25 300.50 289.75 296.00 4812300
20080902 296.75 315.00 294.00 307.25 11387100
20080903 299.00 299.00 260.00 280.25 14172000
20080904 281.25 290.50 273.50 279.25 4131700
20080905 277.00 279.50 265.00 271.75 7767300
20080908 282.50 293.50 282.00 285.75 2336100
20080909 284.25 287.25 263.75 265.00 10873100
20080910 261.75 261.75 231.75 234.25 13717000
20080911 234.75 242.75 221.75 229.50 7660000
20080912 233.25 233.75 221.25 226.50 6298300
20080915 220.00 220.00 198.10 208.50 10749400
20080916 204.50 224.50 201.25 215.00 26524000
20080917 225.75 228.25 199.20 202.25 9994500
20080918 202.50 235.75 202.50 213.25 14710100
20080919 235.00 240.00 218.25 227.00 27883300
20080922 234.00 234.50 193.50 200.50 9611100
20080923 196.00 199.75 179.50 186.00 13237200
20080924 186.00 196.00 180.00 180.00 6830100
20080925 182.00 191.50 166.00 185.00 6451700
20080926 181.75 186.50 172.25 175.75 6005400
20080929 174.75 174.75 153.75 157.25 8350800
20080930 155.00 189.50 151.75 178.50 16820000
20081001 180.00 192.25 164.50 176.00 11973600
20081002 175.00 187.50 172.00 179.00 4969500
20081003 177.50 178.50 161.50 169.00 5021000
20081006 165.00 165.00 130.25 149.25 4355000
20081007 150.25 154.50 122.25 138.25 8103100
20081008 133.50 150.25 124.50 139.50 6724700
20081009 140.50 147.25 123.75 130.25 5013500
20081010 124.00 142.50 117.00 128.00 6427500
20081013 145.00 145.00 127.25 138.00 10930200
20081014 145.00 162.00 138.00 144.75 5214700
20081015 150.00 150.00 126.50 129.50 6167400
20081016 125.00 128.25 101.25 103.50 4990800
20081017 109.25 109.75 97.00 108.25 7621400
20081020 110.50 112.50 99.75 105.50 10947500
20081021 114.75 123.50 108.50 110.25 4025400
20081022 112.00 120.00 108.50 110.75 5162200
20081023 112.25 116.50 106.00 106.00 9774200
20081024 97.00 100.25 81.75 92.00 8751200
20081027 82.75 89.00 80.50 83.25 7751400
20081028 89.75 124.75 74.50 77.75 6015400
20081029 88.25 99.00 82.00 95.50 5607600
20081030 86.75 98.25 86.75 96.75 5957900
20081031 101.00 101.00 92.00 97.00 3545600
20081103 100.00 105.25 98.25 100.00 2243400
20081104 105.00 119.25 102.00 113.75 4759300
20081105 113.00 117.00 106.00 115.00 5285800
20081106 110.25 130.75 106.00 117.00 5947800
20081107 121.75 124.50 116.00 120.00 4285200
20081110 124.25 130.75 122.25 124.50 4086000
20081111 121.50 124.00 109.75 110.00 5720700
20081112 109.00 112.00 81.00 84.50 7943400
20081113 84.00 97.25 80.75 93.25 5925500
20081114 100.00 101.50 86.00 87.00 5674700
20081117 84.25 91.25 84.00 85.00 4991000
20081118 86.50 89.00 81.25 84.00 8832800
20081119 80.50 88.25 63.00 64.00 7549600
20081120 62.75 62.75 53.25 59.25 9596100
20081121 58.75 62.25 53.50 56.00 9989500
20081124 58.00 65.00 58.00 63.00 7045400
20081125 60.75 70.00 59.75 62.50 26136700
20081126 62.25 62.75 56.25 58.00 10415500
20081127 57.50 71.25 57.25 69.50 9323100
20081128 67.50 72.00 64.50 66.50 4873400
20081201 68.75 68.75 60.50 62.00 3567200
20081202 59.00 63.50 58.25 60.50 5265200
20081203 58.25 61.75 55.75 59.50 4404500
20081204 59.25 68.25 58.25 65.00 5471100
20081205 62.25 66.00 60.25 60.75 6066300
20081208 61.00 67.50 61.00 64.25 5329000
20081209 64.00 71.25 62.00 69.25 6693200
20081210 68.25 74.25 68.25 71.25 5217200
20081211 70.00 71.50 63.50 64.75 5659600
20081212 62.25 64.50 59.75 62.25 9989900
20081215 61.75 63.50 60.00 61.50 3070700
20081216 61.75 63.50 60.50 62.00 3319500
20081217 63.75 66.50 62.25 64.75 2286600
20081218 65.75 73.75 65.50 67.00 10010000
20081219 67.25 68.00 61.50 65.00 7119200
20081222 66.75 67.00 63.00 63.50 3451500
20081223 62.50 65.50 62.50 64.50 1187600
20081224 61.75 67.75 61.75 65.75 500500
20081229 63.75 67.25 62.25 65.50 2583100
20081230 66.50 69.75 64.25 66.00 2250700
20081231 58.00 59.75 55.50 55.50 1459500
20090102 57.00 59.50 55.00 58.00 732200
20090105 60.00 60.50 55.00 57.50 2077800
20090106 57.50 61.75 56.00 61.00 3557700
20090107 61.75 64.00 58.25 61.50 2875800
20090108 62.00 65.50 60.00 64.75 3679100
20090109 65.50 71.75 64.00 67.50 10077200
20090112 68.00 70.25 64.75 65.25 3465200
20090113 67.00 67.00 59.75 61.25 3942000
20090114 62.50 62.50 46.00 47.00 19897000
20090115 47.50 50.50 37.50 44.75 21136000
20090116 44.00 47.25 41.75 43.75 3821300
20090119 45.00 45.50 33.00 34.50 4302100
20090120 34.25 37.00 32.50 33.25 10254200
20090121 33.50 33.75 30.50 31.75 6802300
20090122 34.00 46.00 33.00 37.75 10434800
20090123 40.75 40.75 33.50 36.00 4861800
20090126 38.00 39.00 36.00 36.50 2096700
20090127 37.00 44.00 37.00 42.50 4058100
20090128 44.00 46.75 44.00 45.75 3109100
20090129 46.50 46.50 42.25 43.50 4168400
20090130 44.50 49.25 44.50 48.25 5054700
20090202 49.50 49.50 44.50 45.75 3139700
20090203 47.00 47.00 43.00 45.00 2101500
20090204 45.00 48.75 45.00 48.25 1496400
20090205 49.00 49.25 42.25 46.00 2786900
20090206 44.25 53.00 44.25 51.00 2361400
20090209 52.50 57.50 50.00 56.50 2622300
20090210 56.00 58.00 52.00 52.75 2764400
20090211 52.75 55.00 51.50 54.75 1567000
20090212 55.00 59.00 53.50 55.00 3318800
20090213 55.50 61.00 55.50 57.00 1958600