20030101 235.50 235.50 235.50 235.50 0
20030102 234.75 235.00 230.00 232.50 203200
20030103 238.25 238.25 233.00 233.50 59800
20030106 233.50 240.00 232.25 234.75 289700
20030107 234.75 237.25 232.75 236.00 334700
20030108 235.25 237.75 228.75 234.00 171800
20030109 239.25 239.50 231.75 233.00 192300
20030110 243.00 243.00 231.50 233.50 233100
20030113 237.00 237.00 232.00 232.75 267600
20030114 234.75 244.25 232.25 242.00 370400
20030115 243.00 240.00 230.00 240.00 859500
20030116 242.00 242.00 236.50 238.25 672600
20030117 236.00 237.00 232.50 234.50 162000
20030120 234.75 236.00 230.75 235.00 188900
20030121 236.00 236.00 231.00 231.00 324400
20030122 230.25 230.25 225.00 227.50 554400
20030123 227.50 233.50 226.50 231.25 455600
20030124 229.75 232.00 226.75 228.00 558900
20030127 226.25 226.25 215.25 219.00 557800
20030128 219.00 220.25 209.00 212.75 346100
20030129 207.25 215.00 200.00 200.00 476900
20030130 207.25 211.25 205.00 208.00 942600
20030131 205.75 212.75 205.75 211.50 452300
20030203 216.75 216.75 204.25 205.50 692200
20030204 205.00 210.00 202.75 207.75 404800
20030205 208.00 214.00 208.00 213.50 457700
20030206 217.75 219.50 210.00 218.00 588100
20030207 215.25 216.50 204.75 204.75 307600
20030210 208.25 210.25 205.00 206.50 231500
20030211 203.50 208.00 203.50 204.25 341200
20030212 204.25 206.25 197.25 200.00 389100
20030213 200.00 209.50 198.00 207.50 674500
20030214 209.75 214.25 208.00 211.00 735400
20030217 210.50 210.50 202.75 206.50 372500
20030218 204.75 212.75 204.75 208.50 364000
20030219 214.75 220.75 210.50 216.00 590400
20030220 217.50 220.50 210.25 216.00 527800
20030221 219.75 227.50 218.00 218.25 448100
20030224 215.00 227.75 215.00 225.00 389700
20030225 220.00 227.00 214.25 218.00 366400
20030226 220.50 225.00 220.00 223.25 370800
20030227 220.00 240.00 218.25 218.25 557600
20030228 218.50 230.00 213.25 230.00 306100
20030303 240.00 250.00 220.00 231.25 757200
20030304 237.00 237.25 223.50 230.00 602700
20030305 233.00 235.00 218.00 222.75 397400
20030306 228.25 232.25 220.00 224.00 344900
20030307 225.75 233.75 220.50 228.75 441500
20030310 226.50 227.75 210.00 219.00 324700
20030311 223.25 232.00 206.00 224.00 834800
20030312 215.25 231.00 213.75 231.00 221400
20030313 222.00 228.00 217.00 219.75 713900
20030314 219.75 236.75 219.75 232.00 522000
20030317 233.50 238.00 227.50 236.00 535000
20030318 230.00 244.50 230.00 239.75 350800
20030319 250.00 250.00 228.75 237.00 278900
20030320 239.25 242.00 235.75 239.25 222700
20030321 235.00 250.00 232.00 245.25 536500
20030324 250.25 250.25 240.00 240.00 148200
20030325 245.00 250.00 238.75 242.00 285400
20030326 242.00 253.50 241.25 244.00 273100
20030327 241.00 241.00 230.50 234.25 546000
20030328 236.00 247.75 229.25 239.25 790400
20030331 239.25 246.50 239.00 239.50 341100
20030401 235.00 235.00 222.50 229.00 786600
20030402 231.25 231.25 218.00 220.00 1194200
20030403 220.00 222.50 217.25 219.50 758700
20030404 210.25 225.00 210.25 224.00 319100
20030407 224.50 226.00 219.50 225.00 691000
20030408 224.50 224.75 219.25 219.50 184000
20030409 219.00 223.00 219.00 222.50 227100
20030410 222.75 223.00 218.50 221.75 390100
20030411 224.00 224.00 218.00 220.00 185400
20030414 220.00 222.00 215.00 221.00 565600
20030415 221.00 221.00 219.25 220.50 221200
20030416 223.75 223.75 217.00 218.50 600300
20030417 218.50 223.00 217.50 221.00 942100
20030418 221.00 221.00 221.00 221.00 0
20030421 221.00 221.00 221.00 221.00 0
20030422 225.00 240.00 218.00 218.75 217000
20030423 220.00 221.00 219.00 221.00 469500
20030424 221.00 225.00 219.25 220.50 348300
20030425 218.25 222.00 218.25 219.50 143600
20030428 220.25 225.00 220.25 223.75 243400
20030429 227.00 229.75 225.00 228.50 183400
20030430 227.00 240.00 227.00 240.00 590100
20030501 237.75 240.75 236.25 238.00 527700
20030502 235.75 245.25 235.50 244.00 615900
20030505 244.00 244.00 244.00 244.00 0
20030506 244.00 249.00 242.00 246.50 516700
20030507 246.50 248.00 242.25 242.50 553700
20030508 248.00 248.00 242.00 242.00 374900
20030509 244.25 248.00 242.00 242.50 624600
20030512 246.00 249.00 238.25 244.50 375800
20030513 244.50 255.00 242.25 255.00 371500
20030514 255.25 259.75 247.50 247.50 650100
20030515 245.00 250.00 241.00 243.50 290600
20030516 240.00 249.75 240.00 249.75 654800
20030519 250.00 253.00 245.25 250.00 527100
20030520 248.50 260.00 244.25 255.00 940200
20030521 262.25 262.25 249.50 253.00 231000
20030522 250.75 251.50 243.00 243.00 588300
20030523 244.00 246.50 225.00 240.00 738600
20030526 240.00 240.00 240.00 240.00 0
20030527 239.75 241.00 237.25 239.50 361300
20030528 239.75 250.00 239.75 240.50 643200
20030529 242.25 252.25 242.25 248.50 343900
20030530 248.75 265.75 248.50 265.75 848600
20030602 261.00 261.00 247.50 253.50 583900
20030603 253.50 260.50 250.75 260.00 678700
20030604 257.00 257.00 246.00 249.50 467000
20030605 249.50 265.00 249.25 260.00 964200
20030606 259.50 268.00 259.50 262.00 1056600
20030609 262.00 267.75 256.50 256.50 312700
20030610 256.50 262.75 255.50 259.50 326100
20030611 262.00 265.00 259.75 265.00 535900
20030612 257.75 268.00 255.00 259.25 314900
20030613 265.00 265.00 262.25 263.50 598400
20030616 264.75 264.75 253.00 255.50 347000
20030617 260.00 266.75 256.00 266.75 1145100
20030618 266.75 268.50 257.75 267.75 348400
20030619 269.50 270.00 264.25 266.50 222700
20030620 266.50 270.75 266.00 270.00 400600
20030623 265.50 266.00 260.00 260.00 165500
20030624 255.00 260.00 252.50 257.25 714900
20030625 269.25 270.00 257.50 270.00 543300
20030626 271.50 272.00 261.25 269.50 494000
20030627 274.00 274.00 263.50 268.50 575500
20030630 269.50 272.00 269.25 270.00 455000
20030701 271.75 279.25 269.25 275.00 1111200
20030702 265.00 274.25 265.00 267.00 417400
20030703 260.25 272.00 256.25 271.50 895800
20030704 271.00 272.00 267.75 269.75 422400
20030707 266.75 270.00 266.75 267.25 197500
20030708 266.25 269.00 266.25 268.00 426400
20030709 265.25 270.00 265.25 267.50 585100
20030710 266.25 267.00 264.25 265.25 455100
20030711 265.50 265.50 261.25 264.75 241600
20030714 265.00 267.25 263.00 265.25 119600
20030715 264.25 266.50 260.25 264.00 197400
20030716 264.00 265.00 258.75 260.00 672500
20030717 261.00 267.75 261.00 264.75 217000
20030718 270.00 270.00 262.25 265.00 468300
20030721 266.00 267.50 259.25 260.75 227700
20030722 261.25 261.50 255.00 255.50 451200
20030723 249.25 265.00 249.25 265.00 1297700
20030724 279.75 279.75 268.00 271.50 598900
20030725 272.00 278.00 270.00 277.00 836200
20030728 275.50 275.50 260.25 271.25 620800
20030729 274.25 276.50 266.00 269.00 140000
20030730 270.00 274.00 270.00 271.25 93900
20030731 280.00 281.00 274.00 274.00 1045100
20030801 270.00 278.00 268.00 273.00 593200
20030804 271.50 274.00 270.75 273.00 264600
20030805 272.00 277.75 272.00 275.50 432500
20030806 275.50 277.75 274.25 275.50 1129700
20030807 275.50 285.75 275.50 284.00 944600
20030808 284.50 287.25 283.50 286.00 455100
20030811 286.75 291.25 286.50 291.25 240400
20030812 288.00 289.75 288.00 289.75 586700
20030813 288.00 294.75 288.00 292.00 307900
20030814 290.00 292.00 289.75 289.75 481900
20030815 290.75 294.75 290.25 294.75 131700
20030818 292.50 293.25 290.00 293.00 181500
20030819 290.50 292.00 284.25 286.50 501000
20030820 284.50 288.00 281.50 287.00 605200
20030821 283.75 287.50 280.75 286.75 442300
20030822 286.00 288.75 286.00 287.00 183900
20030825 287.00 287.00 287.00 287.00 0
20030826 288.75 290.50 286.50 286.75 269500
20030827 289.25 289.25 286.00 288.00 360600
20030828 288.00 292.00 286.25 289.00 478500
20030829 287.00 289.00 286.00 287.25 377700
20030901 287.75 288.00 274.00 286.00 435700
20030902 287.00 292.50 286.00 287.00 697400
20030903 289.00 293.50 280.75 288.75 441700
20030904 289.75 295.00 286.50 287.00 527100
20030905 289.75 292.75 288.50 291.00 460800
20030908 289.00 303.00 288.00 295.00 515500
20030909 291.50 295.00 289.75 292.00 355700
20030910 290.25 292.00 286.25 286.25 298000
20030911 288.00 289.00 280.00 282.00 490500
20030912 291.00 292.25 286.00 290.00 401800
20030915 290.50 292.25 289.00 291.75 259000
20030916 294.75 294.75 281.25 289.75 625800
20030917 294.00 294.50 291.25 293.00 187700
20030918 293.00 293.75 287.25 289.00 303800
20030919 293.00 293.00 284.75 289.00 501000
20030922 295.00 295.00 280.25 285.25 219100
20030923 287.25 278.25 275.50 278.25 324800
20030924 278.50 288.50 278.50 285.00 306900
20030925 285.00 285.00 283.25 284.50 220200
20030926 285.25 285.75 274.25 280.50 169500
20030929 284.50 288.00 281.75 288.00 257900
20030930 295.00 295.00 276.25 283.00 785800
20031001 284.50 289.50 277.00 282.50 520100
20031002 294.25 294.25 283.75 290.25 749700
20031003 286.75 295.00 285.00 288.25 495600
20031006 291.75 297.25 289.00 294.00 566000
20031007 293.75 294.50 292.25 294.00 792900
20031008 294.75 300.25 293.00 299.00 1165200
20031009 298.75 300.00 293.00 293.25 336000
20031010 297.00 297.75 290.00 297.00 280500
20031013 292.75 297.00 292.75 297.00 153300
20031014 294.50 298.50 294.50 296.00 833600
20031015 296.00 299.00 295.75 297.00 564000
20031016 297.75 307.25 296.75 306.00 1163600
20031017 304.00 306.75 302.25 304.00 260500
20031020 302.75 302.75 294.00 296.00 343700
20031021 298.00 302.00 298.00 301.25 854100
20031022 301.25 302.25 296.50 302.25 321300
20031023 302.25 303.00 294.50 300.00 490100
20031024 298.25 301.75 298.00 300.00 272800
20031027 300.50 302.00 291.25 302.00 599100
20031028 306.00 306.00 300.25 301.00 434700
20031029 300.50 301.00 296.25 296.50 552800
20031030 297.50 298.25 295.25 298.00 528900
20031031 297.75 301.25 297.25 301.25 1010200
20031103 301.75 303.00 299.25 301.50 269700
20031104 306.00 306.00 299.00 303.25 385900
20031105 300.00 307.50 283.00 293.50 2415300
20031106 294.50 297.75 287.25 287.25 889800
20031107 286.50 292.75 286.50 291.00 818500
20031110 286.75 291.75 286.75 290.00 970600
20031111 289.00 296.50 289.00 291.50 436000
20031112 292.50 293.50 273.75 288.75 477100
20031113 290.00 290.75 282.50 285.25 917200
20031114 289.25 290.00 285.75 285.75 336600
20031117 289.00 292.50 286.00 290.00 824700
20031118 293.00 295.00 285.00 287.00 249500
20031119 287.00 290.00 283.00 283.00 292900
20031120 286.50 286.75 282.00 282.00 537100
20031121 283.00 283.00 272.75 276.75 714900
20031124 277.00 287.25 274.75 279.00 320500
20031125 280.00 281.75 275.25 278.00 728000
20031126 277.00 277.50 275.50 276.75 880900
20031127 278.00 278.00 274.50 274.50 442100
20031128 275.75 276.00 269.25 270.00 1123000
20031201 272.00 275.00 269.00 269.00 636800
20031202 269.50 270.00 266.25 269.50 718300
20031203 269.75 272.75 269.00 269.75 1355100
20031204 271.50 271.50 267.50 268.00 374300
20031205 268.00 273.50 266.25 270.00 1242200
20031208 270.00 271.00 268.75 270.00 695400
20031209 269.75 274.00 269.50 272.50 781800
20031210 272.50 272.50 267.00 268.25 1054000
20031211 268.00 276.00 268.00 270.50 935900
20031212 271.75 274.25 271.00 272.75 961900
20031215 274.00 274.75 272.00 273.00 814800
20031216 271.75 273.50 270.00 270.00 745400
20031217 276.75 276.75 268.00 274.75 1051300
20031218 278.00 278.00 271.25 273.50 1071500
20031219 275.00 275.00 271.00 271.00 553200
20031222 275.00 277.25 271.00 272.50 356000
20031223 273.00 275.75 272.25 275.25 344400
20031224 281.00 281.00 273.25 275.00 134900
20031225 275.00 275.00 275.00 275.00 0
20031226 275.00 275.00 275.00 275.00 0
20031229 275.00 277.00 275.00 276.50 229000
20031230 276.00 277.00 273.00 276.00 377400
20031231 278.00 278.00 272.00 273.50 180600
20040101 273.50 273.50 273.50 273.50 0
20040102 285.00 285.00 275.75 275.75 216300
20040105 278.75 278.00 274.75 274.75 680600
20040106 284.50 284.50 275.00 275.75 873500
20040107 277.75 288.00 276.25 280.25 949400
20040108 283.00 284.75 281.25 281.25 277100
20040109 281.50 285.00 281.50 282.75 683600
20040112 281.25 288.00 281.25 283.50 288000
20040113 286.00 286.00 280.25 282.50 452800
20040114 282.75 282.75 272.50 275.75 1873200
20040115 272.50 275.50 270.75 274.50 1048500
20040116 273.25 274.50 272.50 273.75 396100
20040119 272.50 277.50 269.00 270.00 570200
20040120 271.00 271.00 264.75 266.25 994200
20040121 271.50 275.00 268.50 273.50 757400
20040122 273.75 273.75 258.75 264.50 740200
20040123 264.50 264.50 255.25 257.25 1406900
20040126 263.00 263.00 250.00 256.25 2162200
20040127 256.00 258.75 251.75 252.75 1016500
20040128 255.00 257.50 251.50 255.00 1024700
20040129 255.00 256.00 251.00 252.25 1011500
20040130 252.00 257.75 251.00 255.00 894500
20040202 255.75 256.50 252.75 254.25 394800
20040203 256.25 257.25 254.00 257.25 855700
20040204 258.25 263.75 258.25 260.25 2357700
20040205 260.75 263.00 260.00 261.00 1283900
20040206 263.75 264.00 261.75 263.00 946700
20040209 264.00 268.00 259.50 262.00 695700
20040210 257.75 261.00 257.75 260.00 1043800
20040211 260.50 261.00 255.75 258.25 1896200
20040212 255.25 260.00 255.25 260.00 1045400
20040213 261.25 261.25 255.25 257.00 663000
20040216 256.00 258.50 255.00 256.50 231600
20040217 257.00 257.75 254.50 256.25 631900
20040218 255.00 258.00 254.50 256.00 1020500
20040219 256.00 256.50 253.25 254.50 549800
20040220 255.00 255.75 252.75 253.25 802900
20040223 254.00 256.00 253.00 255.75 1175200
20040224 255.00 257.00 254.00 255.00 3253700
20040225 254.50 257.75 254.00 256.50 1446800
20040226 256.50 258.50 256.00 257.25 907400
20040227 256.00 262.25 256.00 258.00 1585700
20040301 259.50 261.00 258.75 259.25 1246000
20040302 261.00 264.00 259.50 263.00 1625200
20040303 263.00 267.00 263.00 265.75 1508200
20040304 265.75 267.00 260.00 260.00 1298400
20040305 260.00 267.00 259.50 265.25 1003000
20040308 264.00 264.00 260.75 261.75 1162000
20040309 261.50 262.50 260.00 262.50 1052700
20040310 262.00 264.25 262.00 264.00 1088300
20040311 264.00 264.00 259.75 261.75 1195900
20040312 265.75 265.75 255.00 258.00 623100
20040315 257.75 260.00 249.00 255.00 701100
20040316 253.25 256.25 252.75 254.75 358000
20040317 265.00 265.00 256.25 262.00 1738600
20040318 262.50 264.00 259.25 262.00 1977300
20040319 269.00 269.00 263.50 265.50 1821700
20040322 264.50 264.50 259.50 259.50 1040000
20040323 262.25 262.75 262.00 262.00 783600
20040324 262.25 262.75 257.50 261.00 1456400
20040325 261.00 263.75 259.25 262.25 1068000
20040326 262.50 263.25 257.75 260.75 1226300
20040329 261.75 266.25 260.00 265.00 680800
20040330 268.00 269.75 264.00 268.25 824800
20040331 266.50 269.50 264.00 268.25 1731700
20040401 271.50 271.50 266.25 266.75 1020500
20040402 265.00 265.00 258.50 260.50 2276200
20040405 261.75 261.75 258.00 259.00 1577200
20040406 257.00 260.00 256.25 257.75 1211700
20040407 255.25 258.00 255.25 256.75 1028600
20040408 257.00 258.00 255.00 257.75 839000
20040409 257.75 257.75 257.75 257.75 0
20040412 257.75 257.75 257.75 257.75 0
20040413 258.00 261.25 258.00 260.25 752000
20040414 271.00 271.00 255.25 256.00 982000
20040415 256.00 259.50 255.25 257.75 704500
20040416 256.50 258.25 254.25 256.00 882900
20040419 254.75 257.75 254.75 257.50 1013200
20040420 258.00 264.00 257.75 263.25 1333200
20040421 263.00 266.75 263.00 265.75 1018300
20040422 267.00 270.50 262.75 268.00 988400
20040423 274.25 274.25 265.75 268.75 659500
20040426 267.50 268.00 264.00 266.00 437300
20040427 262.00 266.25 262.00 264.75 526400
20040428 253.00 274.25 253.00 273.50 2112800
20040429 276.00 276.00 268.00 269.75 1760600
20040430 265.50 271.00 265.50 268.50 1048700
20040503 268.50 268.50 268.50 268.50 0
20040504 270.00 270.00 264.00 266.75 1072500
20040505 265.00 268.50 265.00 265.50 408100
20040506 278.00 278.00 265.25 274.00 1315100
20040507 270.50 275.00 264.50 266.25 1377800
20040510 269.25 269.25 259.75 260.00 953900
20040511 254.75 265.50 254.75 263.75 656800
20040512 262.00 272.50 262.00 272.50 1856000
20040513 274.75 280.25 274.00 280.00 2818600
20040514 281.25 285.00 279.00 280.25 2078900
20040517 279.50 280.75 275.00 277.00 439700
20040518 277.00 280.25 276.50 278.50 543000
20040519 277.00 285.00 277.00 280.00 848500
20040520 277.00 278.25 276.50 277.00 727900
20040521 277.50 279.00 274.25 276.25 664000
20040524 275.00 278.00 273.00 275.00 293000
20040525 273.75 276.25 273.75 275.25 671500
20040526 274.50 276.00 271.75 273.50 592100
20040527 274.00 279.00 273.00 274.00 498600
20040528 274.00 275.75 269.75 275.25 625000
20040531 275.25 275.25 275.25 275.25 0
20040601 272.00 275.00 271.00 274.00 261900
20040602 274.75 276.50 272.25 272.50 1250800
20040603 270.50 274.00 268.75 271.75 533700
20040604 279.75 279.75 271.75 272.50 638300
20040607 263.50 275.75 263.50 275.00 574400
20040608 273.75 276.75 273.50 275.25 439100
20040609 278.75 282.00 274.50 275.00 841000
20040610 265.00 277.25 265.00 274.50 303600
20040611 285.00 285.00 278.25 279.50 1545200
20040614 280.25 280.25 278.00 278.00 256400
20040615 280.00 281.25 278.25 280.00 707800
20040616 281.25 281.25 278.00 279.50 1060400
20040617 278.50 283.75 278.50 282.25 1116800
20040618 281.50 281.50 276.50 280.25 1118700
20040621 281.00 284.75 278.25 284.50 891300
20040622 285.75 285.75 278.25 280.00 824600
20040623 280.00 281.25 275.00 280.00 1599800
20040624 282.25 282.25 279.25 279.25 637300
20040625 280.50 282.00 280.00 280.00 644200
20040628 281.00 281.00 278.25 280.00 707800
20040629 278.75 282.00 278.75 280.75 1347100
20040630 280.75 281.00 278.50 280.50 939100
20040701 280.50 282.00 275.75 278.00 1300100
20040702 280.00 280.00 278.50 278.75 698900
20040705 277.75 279.75 277.75 279.50 340800
20040706 279.50 280.75 278.00 278.00 797400
20040707 277.75 281.00 277.75 279.00 288300
20040708 281.00 286.25 279.50 282.50 1283400
20040709 282.75 284.00 280.50 283.25 775100
20040712 280.75 283.25 280.50 281.25 1022200
20040713 280.50 285.00 279.50 280.75 1415100
20040714 280.50 283.75 279.25 281.00 585400
20040715 283.00 285.25 281.25 284.00 538100
20040716 283.00 287.75 281.50 284.00 479300
20040719 285.00 285.00 283.50 284.25 298900
20040720 285.00 285.00 281.75 282.50 1537500
20040721 279.00 279.00 274.00 274.25 1708000
20040722 274.25 275.00 272.75 273.75 478300
20040723 272.00 274.50 270.75 270.75 464800
20040726 272.00 274.00 270.25 270.25 452300
20040727 272.00 273.75 270.50 273.75 658900
20040728 273.00 281.25 272.00 277.25 1065700
20040729 280.00 283.00 276.75 282.00 741400
20040730 284.50 285.75 283.00 285.25 1039500
20040802 285.00 286.50 284.50 285.00 1538000
20040803 286.25 287.75 285.00 286.75 430800
20040804 288.00 288.00 283.00 286.50 1412600
20040805 286.25 287.50 285.00 286.00 1096600
20040806 285.50 287.25 285.00 285.50 1161500
20040809 280.00 285.50 280.00 280.25 1174200
20040810 282.00 282.00 280.00 280.25 1016500
20040811 281.00 283.00 280.50 282.25 889800
20040812 281.00 282.50 280.25 281.50 626800
20040813 282.00 295.00 280.00 285.25 653300
20040816 284.50 286.25 283.25 286.00 631800
20040817 286.00 290.00 286.00 289.00 441100
20040818 286.50 292.00 285.00 291.75 2164700
20040819 290.25 295.25 290.25 294.75 1114500
20040820 299.25 299.25 294.50 297.25 2150800
20040823 290.50 299.25 290.50 299.25 1171400
20040824 295.00 298.50 295.00 297.50 570300
20040825 297.50 297.50 289.00 292.50 1444400
20040826 292.50 296.00 294.00 295.00 867300
20040827 294.25 295.75 293.75 294.25 998100
20040830 294.25 294.25 294.25 294.25 0
20040831 289.75 294.00 289.75 293.25 1076900
20040901 293.25 294.00 292.75 293.50 531500
20040902 293.75 293.75 290.25 290.25 985200
20040903 292.75 292.75 289.50 290.00 1087700
20040906 289.00 290.50 289.00 290.00 1087600
20040907 292.00 292.00 288.25 289.75 759300
20040908 290.00 292.25 289.50 292.00 918000
20040909 286.50 293.00 286.50 292.75 961000
20040910 290.00 293.75 289.25 292.00 734300
20040913 290.75 292.00 288.50 291.00 730500
20040914 290.00 293.00 289.50 292.00 993100
20040915 292.00 295.00 291.75 292.25 792400
20040916 291.00 294.75 290.75 293.00 881900
20040917 290.25 291.25 288.00 289.25 670900
20040920 285.00 289.50 285.00 289.00 1365300
20040921 289.25 290.25 287.00 287.25 424900
20040922 286.00 291.00 285.25 289.00 704100
20040923 288.00 295.75 287.00 287.00 574800
20040924 288.50 297.00 287.75 291.50 945700
20040927 288.50 290.25 288.00 288.75 360200
20040928 290.00 291.00 288.50 289.50 167500
20040929 293.25 296.25 291.25 295.75 642200
20040930 294.50 312.25 290.75 293.50 1329000
20041001 293.25 300.00 293.25 297.25 1190900
20041004 296.75 305.00 296.75 302.00 928000
20041005 301.00 305.50 299.00 302.00 934600
20041006 301.75 302.00 299.75 300.75 730100
20041007 304.25 304.50 299.75 304.25 662000
20041008 300.50 317.75 300.50 300.50 678600
20041011 299.25 304.50 298.00 302.25 415200
20041012 300.25 301.00 298.00 300.50 281700
20041013 296.00 305.00 290.00 294.50 1268100
20041014 294.50 295.00 291.25 293.50 841500
20041015 290.00 292.75 286.25 290.50 1003800
20041018 293.00 293.00 288.25 289.00 721900
20041019 286.75 289.00 285.75 286.25 1472300
20041020 285.50 288.50 285.50 288.00 342600
20041021 287.00 289.00 286.00 287.25 713500
20041022 284.75 288.00 284.00 285.50 623300
20041025 282.75 287.25 282.00 286.00 1367000
20041026 288.00 288.00 285.00 286.25 518200
20041027 284.50 298.25 284.50 295.00 1457300
20041028 297.00 301.00 288.75 288.75 1078500
20041029 288.00 298.00 287.50 287.50 682000
20041101 286.25 287.75 285.25 286.75 730600
20041102 286.25 288.75 286.25 288.50 899300
20041103 292.25 317.50 292.25 308.75 3887800
20041104 313.50 313.50 308.50 312.00 1225500
20041105 312.75 328.50 311.00 320.25 1974700
20041108 320.25 320.25 316.50 318.75 931800
20041109 318.50 319.75 318.25 319.00 691500
20041110 320.75 323.75 319.25 323.75 796000
20041111 323.75 331.00 323.75 328.50 1890300
20041112 330.00 330.00 325.75 329.25 1084700
20041115 327.25 334.50 327.25 332.50 1892600
20041116 332.50 338.00 331.50 334.00 1477800
20041117 334.00 336.00 324.75 331.75 1952400
20041118 329.50 335.00 328.00 334.00 1186400
20041119 333.75 336.75 333.75 335.25 604300
20041122 332.25 339.50 330.00 339.50 982000
20041123 337.25 341.25 335.00 336.00 946500
20041124 333.00 345.00 333.00 339.75 1620600
20041125 341.00 344.25 340.50 342.75 573200
20041126 341.75 343.25 338.75 341.00 733300
20041129 342.00 342.00 338.50 339.00 545500
20041130 341.50 341.75 338.00 338.00 401400
20041201 338.75 341.75 338.25 340.75 441500
20041202 343.00 347.25 337.50 343.25 800000
20041203 346.25 353.00 344.50 349.75 1692700
20041206 347.50 347.50 337.75 343.75 358000
20041207 342.00 345.00 340.50 344.75 1010900
20041208 345.00 347.75 342.00 342.75 637600
20041209 342.00 345.50 342.00 345.50 1634600
20041210 348.75 348.75 343.25 348.00 548400
20041213 345.75 352.75 345.75 352.00 1432100
20041214 352.00 352.00 347.75 349.00 744600
20041215 346.00 352.25 346.00 349.50 1229800
20041216 349.75 353.25 347.75 349.00 2231000
20041217 349.25 350.00 340.00 348.00 1570700
20041220 349.00 349.00 341.75 342.75 765300
20041221 340.75 348.50 340.75 344.50 1468900
20041222 343.00 346.75 342.50 343.25 959000
20041223 342.25 344.50 342.25 343.75 471000
20041224 342.00 343.00 325.75 331.25 173900
20041227 331.25 331.25 331.25 331.25 0
20041228 331.25 331.25 331.25 331.25 0
20041229 331.25 349.50 331.25 348.50 672000
20041230 347.00 349.00 345.50 348.00 312000
20041231 345.00 348.75 345.00 348.75 55700
20050103 348.75 348.75 348.75 348.75 0
20050104 345.75 354.75 345.75 349.50 1002900
20050105 352.00 352.75 344.75 351.00 578800
20050106 354.00 358.75 350.00 351.00 705300
20050107 354.00 356.50 352.00 354.00 646000
20050110 356.50 360.00 354.75 356.75 558100
20050111 358.75 365.00 350.00 357.00 1058500
20050112 350.25 355.50 348.75 352.00 1308000
20050113 352.00 357.25 351.75 355.00 941600
20050114 358.00 361.00 352.00 360.50 881600
20050117 363.75 368.50 354.50 364.25 655700
20050118 363.75 364.25 355.00 360.75 649500
20050119 360.00 361.25 357.75 359.25 665500
20050120 360.00 360.00 355.75 358.00 522300
20050121 356.50 358.00 355.25 356.00 723000
20050124 357.00 357.00 343.50 353.50 1401600
20050125 350.25 354.75 350.25 351.50 728400
20050126 350.75 358.50 350.50 356.00 1564100
20050127 350.00 361.25 350.00 361.00 1108000
20050128 363.25 368.25 359.75 365.50 901900
20050131 365.50 371.50 363.50 368.25 793900
20050201 369.00 374.75 367.00 373.25 1357200
20050202 373.50 380.75 373.50 379.00 1416100
20050203 380.25 385.00 373.50 379.25 1361100
20050204 378.50 380.00 369.25 370.50 1303600
20050207 372.00 372.00 366.25 367.50 1097800
20050208 366.25 368.25 360.75 364.75 1862700
20050209 363.50 369.00 360.00 366.00 752600
20050210 376.00 376.00 363.00 364.25 1171400
20050211 362.75 364.00 353.75 362.50 1709800
20050214 364.25 364.25 357.50 360.25 846000
20050215 358.50 359.75 353.75 357.50 958100
20050216 358.00 358.00 351.75 356.00 1709300
20050217 355.00 358.00 349.00 353.00 1417800
20050218 353.50 356.50 352.00 353.75 509500
20050221 355.75 355.75 340.50 345.50 1573100
20050222 345.00 349.75 339.50 340.75 713400
20050223 336.25 351.25 333.00 346.00 1296300
20050224 348.25 351.75 339.75 340.00 1409000
20050225 338.75 354.00 338.75 344.75 1551500
20050228 343.00 354.50 343.00 349.25 1656600
20050301 351.00 356.50 346.75 348.25 777200
20050302 348.25 349.25 337.25 348.00 1948000
20050303 346.25 358.75 339.25 348.00 1670600
20050304 348.25 349.75 345.50 348.75 579000
20050307 347.75 352.75 347.75 349.50 1068900
20050308 353.00 368.00 342.75 352.50 1288700
20050309 351.25 358.00 347.50 350.50 948100
20050310 348.00 364.00 343.50 348.75 820400
20050311 348.25 349.75 339.00 345.25 737700
20050314 345.25 347.00 337.25 343.50 958400
20050315 344.25 344.50 341.50 341.75 619800
20050316 339.00 340.75 338.75 340.25 693300
20050317 341.75 341.75 338.25 340.75 974100
20050318 339.50 341.00 335.00 340.00 567100
20050321 338.25 338.50 328.50 335.25 982900
20050322 339.00 353.00 333.75 341.75 1927600
20050323 340.00 340.50 327.00 329.00 1826900
20050324 329.00 349.75 329.00 348.50 2389400
20050325 348.50 348.50 348.50 348.50 0
20050328 348.50 348.50 348.50 348.50 0
20050329 349.25 349.25 340.00 343.00 814600
20050330 342.00 356.50 342.00 345.00 1196000
20050331 346.00 346.00 341.00 343.25 1222400
20050401 345.00 347.25 340.50 344.00 903400
20050404 344.50 344.50 340.25 341.50 705400
20050405 343.00 343.00 321.50 326.25 2652100
20050406 328.25 333.00 318.25 329.50 2386100
20050407 330.00 331.25 323.75 326.75 887800
20050408 329.25 332.25 328.25 329.00 788100
20050411 330.00 332.00 328.00 328.00 274400
20050412 329.75 330.00 325.75 329.00 974400
20050413 329.00 333.25 328.00 329.00 837600
20050414 328.00 330.00 327.50 327.50 778600
20050415 327.50 329.00 320.50 323.25 916000
20050418 321.00 321.00 309.75 315.25 1507500
20050419 317.50 321.75 316.25 319.00 1400700
20050420 319.50 320.00 315.25 319.25 647900
20050421 318.00 320.00 315.75 316.75 436700
20050422 320.25 322.00 317.00 318.75 551900
20050425 319.50 319.50 314.50 316.50 865400
20050426 318.75 319.00 312.00 317.25 668500
20050427 314.25 321.75 313.00 317.25 1647300
20050428 320.75 320.75 314.50 314.50 1581000
20050429 313.00 318.50 312.75 318.50 1605500
20050502 318.50 318.50 318.50 318.50 0
20050503 320.25 321.50 311.75 314.50 1434600
20050504 315.75 325.00 307.50 311.50 1689800
20050505 313.00 316.75 311.25 312.00 712900
20050506 314.50 314.50 311.00 313.00 707500
20050509 311.25 319.00 311.25 317.50 1590700
20050510 320.50 325.00 316.50 320.00 1845900
20050511 313.00 326.50 313.00 326.00 1605200
20050512 327.75 327.75 321.50 323.25 997800
20050513 323.25 328.25 322.50 323.50 797100
20050516 324.50 324.50 313.50 321.00 980500
20050517 320.75 322.00 315.00 320.75 846500
20050518 323.00 323.00 317.50 320.75 1260500
20050519 323.00 324.50 317.75 322.75 1333500
20050520 324.75 328.00 322.00 326.75 850700
20050523 334.25 336.00 325.00 326.00 998900
20050524 324.00 331.75 324.00 330.50 1046200
20050525 330.00 330.00 323.00 324.00 952600
20050526 325.00 328.25 323.25 323.50 648700
20050527 325.50 325.50 320.25 321.50 1076800
20050530 321.50 321.50 321.50 321.50 0
20050531 321.50 323.00 312.00 317.50 2595600
20050601 317.00 323.25 317.00 320.00 1185600
20050602 322.00 327.25 319.00 322.50 1897400
20050603 322.50 322.50 322.50 322.50 0
20050606 326.75 326.75 322.00 324.25 779600
20050607 327.25 327.50 323.00 323.50 953000
20050608 321.50 325.25 321.50 325.00 930100
20050609 325.00 329.50 325.00 326.75 854200
20050610 325.75 329.50 324.50 326.50 1314900
20050613 329.00 330.50 325.00 329.00 935800
20050614 330.00 335.00 327.50 329.00 1512300
20050615 328.00 330.50 327.00 328.00 850600
20050616 329.00 329.25 327.50 328.25 1462200
20050617 329.00 332.00 328.00 328.75 2301500
20050620 329.00 329.75 326.00 327.25 969600
20050621 329.75 329.75 325.00 325.50 1001600
20050622 326.50 331.00 325.50 330.25 1091500
20050623 333.00 334.75 329.75 333.75 657800
20050624 332.25 334.00 329.75 331.75 1023300
20050627 328.00 332.50 328.00 330.50 971400
20050628 330.75 332.25 330.75 331.50 474000
20050629 332.00 332.00 328.00 328.00 1569500
20050630 327.25 330.75 326.50 329.25 1004300
20050701 330.00 337.50 329.00 334.25 1028800
20050704 334.00 336.25 333.00 333.50 865900
20050705 332.25 333.00 329.25 330.00 1092200
20050706 332.00 335.25 331.25 333.50 1015400
20050707 333.25 334.00 312.50 323.50 2181100
20050708 327.00 333.25 326.75 329.50 1172100
20050711 331.00 333.75 331.00 332.00 619300
20050712 333.00 333.00 329.50 329.50 663600
20050713 331.50 337.00 331.25 334.25 1295100
20050714 336.00 336.00 330.50 333.00 1636400
20050715 332.00 340.75 324.00 337.50 3780700
20050718 336.25 339.75 331.00 333.75 2000200
20050719 332.50 334.50 322.50 322.50 3752500
20050720 314.00 325.00 314.00 323.00 4843100
20050721 325.00 325.00 318.00 323.00 1079400
20050722 323.00 326.25 318.00 321.75 1096300
20050725 323.25 325.00 319.50 322.50 1800500
20050726 320.00 322.25 311.00 319.50 1722600
20050727 321.75 321.75 315.00 317.50 2016300
20050728 319.75 321.25 317.00 320.00 1611500
20050729 320.00 320.00 316.25 319.00 923700
20050801 321.25 321.25 317.00 318.50 1099300
20050802 319.75 322.75 317.00 320.50 3675100
20050803 328.00 328.00 320.25 324.75 2384400
20050804 325.25 325.75 320.00 320.75 1582700
20050805 320.00 322.75 320.00 321.00 887200
20050808 333.00 333.00 320.75 324.25 1017100
20050809 324.00 324.50 322.00 324.50 1370500
20050810 324.25 325.25 322.50 325.00 1423900
20050811 321.25 324.50 320.25 321.25 825600
20050812 323.50 324.50 320.00 321.00 458500
20050815 322.25 322.25 320.00 320.00 933200
20050816 323.00 323.00 320.00 321.25 700400
20050817 317.00 322.50 317.00 321.25 1231300
20050818 319.50 322.00 315.00 318.00 1076800
20050819 318.25 320.25 314.25 318.75 828100
20050822 318.00 319.75 317.00 318.50 911900
20050823 311.25 318.25 311.25 314.75 1744700
20050824 314.00 314.50 312.25 313.50 1827900
20050825 312.25 313.75 309.00 313.00 689400
20050826 316.00 318.00 312.00 313.75 3082400
20050829 313.75 313.75 313.75 313.75 0
20050830 311.25 316.00 311.25 312.00 1461000
20050831 300.00 313.75 300.00 313.00 1493200
20050901 314.00 316.75 309.25 316.00 1476000
20050902 314.00 316.75 310.00 313.00 1008300
20050905 313.00 313.00 308.50 312.00 917200
20050906 311.75 314.50 309.00 312.00 1041600
20050907 318.00 318.00 312.00 316.00 1010300
20050908 318.75 319.00 313.25 317.75 869200
20050909 320.50 320.50 317.75 319.75 1384300
20050912 323.25 323.25 318.50 320.50 1125900
20050913 323.25 323.25 320.00 320.00 915700
20050914 324.25 329.00 323.25 325.50 1666200
20050915 325.50 327.25 320.75 324.75 2630000
20050916 320.00 328.75 320.00 327.50 1495700
20050919 324.50 329.75 324.50 327.50 1648800
20050920 328.00 328.25 325.00 325.00 1158300
20050921 322.25 327.25 322.25 325.75 1695200
20050922 325.75 326.50 320.00 324.25 5032700
20050923 324.00 324.75 320.25 322.75 1056400
20050926 321.25 327.00 321.25 323.25 729300
20050927 322.00 326.75 322.00 324.50 1451200
20050928 323.00 329.25 322.75 328.00 1944000
20050929 329.75 331.00 326.50 329.75 2475300
20050930 331.00 332.00 328.00 330.00 1616700
20051003 330.00 330.00 328.00 329.00 3475600
20051004 327.50 329.75 326.25 328.75 1154000
20051005 325.50 330.25 325.50 330.25 1748400
20051006 328.00 332.50 328.00 332.25 4597800
20051007 330.00 335.25 330.00 334.00 2897700
20051010 333.50 340.25 331.00 334.75 2516700
20051011 334.00 339.00 334.00 338.00 1302200
20051012 336.00 339.00 335.75 337.00 3165100
20051013 340.00 340.00 335.00 338.25 8426000
20051014 337.00 340.00 334.25 336.00 6070000
20051017 338.50 338.50 332.50 336.75 1296900
20051018 337.00 337.00 331.00 333.50 1850900
20051019 329.00 331.75 324.50 325.25 4396100
20051020 331.50 331.50 324.75 325.25 1115700
20051021 318.25 324.00 315.25 318.25 2881000
20051024 314.25 326.75 314.25 322.00 1635100
20051025 323.50 335.50 320.50 321.75 1636600
20051026 325.50 333.50 322.00 332.25 1916800
20051027 327.00 329.75 324.00 326.25 1349500
20051028 330.00 330.00 323.00 325.00 1631200
20051031 328.00 333.50 327.25 328.00 2005000
20051101 328.25 329.75 325.25 326.50 1892100
20051102 328.25 334.00 326.50 331.00 2141600
20051103 331.00 334.00 330.00 330.00 4423100
20051104 330.75 333.25 326.00 326.75 2251600
20051107 321.75 345.75 320.00 344.00 1774100
20051108 342.25 342.25 331.25 335.00 4552100
20051109 325.00 342.00 325.00 339.50 1652200
20051110 354.75 355.00 338.00 339.25 1956300
20051111 345.50 349.75 338.00 347.75 1713400
20051114 344.25 347.25 337.50 343.25 1189600
20051115 340.25 347.75 340.25 345.00 2018000
20051116 344.25 344.25 337.50 340.00 2684100
20051117 345.00 345.00 335.25 339.75 1629400
20051118 345.00 345.00 341.75 343.00 4516700
20051121 341.50 345.75 341.50 343.50 1167600
20051122 355.00 355.00 340.50 342.00 1681800
20051123 343.50 347.25 342.00 346.00 1651800
20051124 343.25 348.00 342.25 344.00 1399200
20051125 346.25 346.25 343.00 345.00 1474600
20051128 343.75 354.25 342.00 344.00 1109000
20051129 345.75 345.75 341.25 343.00 2353700
20051130 339.00 345.75 336.25 343.75 2455400
20051201 343.00 353.00 343.00 351.00 1826700
20051202 354.50 378.50 352.75 362.50 6630600
20051205 361.25 362.00 356.75 361.00 1628100
20051206 363.75 373.75 350.25 359.00 1455600
20051207 357.25 366.50 355.00 362.75 2655500
20051208 364.00 365.25 355.00 356.00 3202000
20051209 358.25 365.00 355.25 362.00 2469300
20051212 367.25 367.50 359.75 362.00 1177400
20051213 391.00 398.00 373.25 375.75 6844200
20051214 374.75 380.00 358.75 380.00 4874000
20051215 378.00 382.00 378.00 381.75 2848200
20051216 383.00 388.25 380.00 387.50 3365700
20051219 390.75 391.50 379.00 388.75 6384800
20051220 387.75 397.50 387.00 391.00 6053400
20051221 390.00 398.75 387.25 391.75 1502200
20051222 392.00 401.25 392.00 395.75 1783200
20051223 394.00 397.50 393.75 395.75 728900
20051226 395.75 395.75 395.75 395.75 0
20051227 395.75 395.75 395.75 395.75 0
20051228 414.00 414.00 397.00 399.00 1134000
20051229 402.50 402.50 395.00 399.25 1469600
20051230 398.50 402.50 394.50 401.75 357400
20060102 401.75 401.75 401.75 401.75 0
20060103 400.75 421.50 400.50 415.75 2696700
20060104 424.25 429.50 412.00 426.25 3467300
20060105 426.25 430.75 414.00 416.00 2220600
20060106 420.75 423.00 413.00 415.25 1536000
20060109 414.25 418.75 412.00 414.75 2957400
20060110 417.50 417.75 411.50 414.25 2446900
20060111 414.25 414.25 406.75 408.25 3148900
20060112 404.00 411.25 402.00 409.50 1434700
20060113 412.00 416.75 405.25 411.50 2275300
20060116 406.00 412.75 406.00 410.50 882600
20060117 407.00 413.00 405.25 411.00 1231400
20060118 403.50 408.50 400.00 404.50 2485100
20060119 409.25 411.00 406.25 410.00 2431900
20060120 412.00 412.25 405.00 406.75 2524000
20060123 399.50 409.00 399.25 407.25 2296400
20060124 410.00 410.00 401.25 402.75 3071700
20060125 406.75 415.50 403.75 413.75 3008700
20060126 416.50 416.50 402.75 408.50 2814800
20060127 412.75 412.75 406.00 407.25 2471500
20060130 409.50 411.75 398.00 400.50 2976200
20060131 404.00 407.75 401.75 404.75 2123300
20060201 403.25 414.50 403.25 411.75 2443700
20060202 415.50 415.50 399.50 403.50 5673200
20060203 407.00 407.00 400.25 403.50 3313500
20060206 407.00 407.75 391.25 404.25 2385800
20060207 408.50 408.50 397.00 401.00 1270500
20060208 395.00 413.75 385.50 401.50 2618300
20060209 417.75 418.00 402.00 405.25 1460500
20060210 406.75 409.00 394.50 405.75 3207300
20060213 409.75 409.75 400.00 403.00 1915000
20060214 406.50 409.50 403.50 407.50 1773400
20060215 404.50 411.25 400.25 407.75 3847400
20060216 401.75 408.00 401.75 406.25 2638800
20060217 406.25 408.00 402.25 406.25 4103300
20060220 401.25 416.00 401.25 413.25 1396800
20060221 425.75 425.75 414.50 419.75 4456700
20060222 416.00 420.75 413.00 419.25 1349100
20060223 414.50 422.75 414.00 420.50 1529800
20060224 418.75 423.25 413.25 422.75 951100
20060227 419.00 424.50 418.75 424.00 2978100
20060228 421.00 424.50 411.50 419.75 1970400
20060301 419.75 424.00 417.25 420.75 3603200
20060302 421.75 422.00 415.00 417.75 1318300
20060303 415.00 418.75 407.75 417.25 1555000
20060306 416.00 418.00 414.25 414.25 1535400
20060307 413.25 417.50 412.00 416.00 1840600
20060308 418.00 418.00 409.50 410.50 921200
20060309 415.25 417.25 409.50 416.00 1575500
20060310 412.00 416.25 400.25 411.75 1563300
20060313 416.00 416.00 407.75 412.00 3696400
20060314 413.25 418.50 409.75 417.50 1173000
20060315 418.25 418.25 395.50 415.50 927800
20060316 416.00 420.25 408.50 419.75 3119700
20060317 417.50 425.00 417.50 423.00 1865700
20060320 425.00 427.00 422.00 423.00 3501500
20060321 420.75 426.00 413.50 415.50 2885600
20060322 412.75 420.50 411.50 412.75 1252000
20060323 413.00 424.50 409.50 420.25 1610700
20060324 418.00 422.50 414.75 419.25 1490900
20060327 418.00 422.00 416.75 420.50 1986400
20060328 418.25 420.00 408.50 411.50 2004500
20060329 408.00 423.00 408.00 419.75 2564700
20060330 420.75 425.75 414.75 423.00 1830700
20060331 424.50 433.25 421.50 424.75 2448100
20060403 427.25 427.25 418.25 421.75 1714800
20060404 419.00 425.25 419.00 424.00 1884000
20060405 427.00 427.00 413.50 418.50 1659800
20060406 420.75 420.75 411.00 414.25 1678000
20060407 422.00 422.00 412.25 419.00 2366300
20060410 420.00 420.00 407.25 413.00 1490600
20060411 415.50 416.00 406.00 410.00 1238900
20060412 406.75 414.50 402.50 410.00 1306900
20060413 412.25 412.25 402.25 406.25 737500
20060414 406.25 406.25 406.25 406.25 0
20060417 406.25 406.25 406.25 406.25 0
20060418 418.50 418.50 407.75 414.00 1650100
20060419 418.00 419.75 410.75 419.75 3967400
20060420 417.25 417.50 407.50 411.25 1613500
20060421 413.50 423.00 413.25 418.75 1610000
20060424 419.00 420.25 408.00 418.25 1840000
20060425 416.50 425.75 414.75 420.00 2429000
20060426 416.25 424.00 415.75 421.50 1457200
20060427 418.75 423.25 411.75 413.75 1181700
20060428 411.50 420.00 410.75 416.00 2433400
20060501 416.00 416.00 416.00 416.00 0
20060502 418.00 419.75 410.75 416.25 1485600
20060503 414.75 418.50 410.25 411.50 1672300
20060504 409.50 424.00 409.25 415.25 2484800
20060505 414.00 425.00 413.00 423.75 3533800
20060508 428.00 434.00 415.50 421.00 2606300
20060509 418.25 426.50 418.25 421.00 2059800
20060510 417.25 420.50 408.25 411.50 2199000
20060511 412.50 421.00 410.00 414.25 1541600
20060512 410.25 416.50 398.50 401.75 1806500
20060515 401.50 403.53 385.00 390.75 1809400
20060516 388.50 401.51 384.00 401.50 2654400
20060517 398.00 416.00 398.00 402.00 6882400
20060518 400.75 409.00 385.00 390.00 3505200
20060519 392.00 404.50 385.50 400.50 2434800
20060522 398.50 401.78 378.95 380.75 2317600
20060523 386.25 403.75 390.00 398.50 2995800
20060524 390.75 399.50 377.50 392.75 3304200
20060525 392.50 399.75 383.75 396.25 1082500
20060526 403.50 415.00 398.51 415.00 1999100
20060529 415.00 415.00 415.00 415.00 0
20060530 402.75 413.26 394.51 402.00 2025300
20060531 394.00 403.50 387.88 400.75 1407100
20060601 394.75 412.20 394.75 406.50 2661400
20060602 416.50 421.00 407.75 417.75 2103200
20060605 424.00 424.00 412.50 415.00 1505800
20060606 418.00 412.00 399.25 399.25 2132700
20060607 416.00 412.00 396.26 401.50 2093700
20060608 373.75 401.00 383.89 390.75 2549100
20060609 381.00 404.17 397.01 402.75 1641600
20060612 411.75 411.75 395.25 398.75 2007500
20060613 380.25 399.50 382.05 390.00 2818000
20060614 405.25 405.25 388.01 396.75 1425400
20060615 408.50 417.00 403.00 409.50 5320600
20060616 419.50 416.82 405.01 410.00 1900600
20060619 416.00 415.10 405.74 406.75 1926400
20060620 400.75 410.01 398.51 410.00 1748400
20060621 391.00 407.00 401.00 407.00 1074900
20060622 412.00 417.00 402.97 414.00 2344600
20060623 431.75 440.50 426.75 437.00 4834000
20060626 443.00 457.50 432.51 442.50 3405900
20060627 449.00 459.57 444.01 452.00 4062800
20060628 431.00 473.66 447.51 455.00 4542800
20060629 461.75 468.75 450.00 457.50 3522400
20060630 480.25 480.25 455.75 469.00 3305300
20060703 476.00 484.50 470.00 475.25 2400100
20060704 480.00 480.00 468.75 473.00 1660000
20060705 455.00 475.75 455.00 466.50 4263500
20060706 469.00 469.75 463.50 466.75 2911300
20060707 466.75 474.00 457.00 463.00 2916900
20060710 443.00 462.50 443.00 458.50 2308600
20060711 460.00 460.00 450.75 457.25 2777700
20060712 465.50 465.50 458.25 459.50 3673600
20060713 451.25 462.50 449.75 457.25 3961600
20060714 446.00 460.00 446.00 451.50 1577200
20060717 447.75 451.75 426.00 439.75 1990600
20060718 433.25 448.25 431.75 443.50 1122500
20060719 440.00 452.25 436.25 444.75 3568100
20060720 446.00 446.00 439.25 444.00 1608700
20060721 437.75 446.00 437.75 440.00 1757200
20060724 436.50 447.50 435.25 441.00 1852600
20060725 447.00 456.50 439.25 441.25 2975600
20060726 442.25 446.75 439.25 443.00 3344200
20060727 449.50 451.25 446.00 450.75 2715400
20060728 444.50 450.00 439.50 446.25 2305400
20060731 440.00 460.00 440.00 449.25 1612100
20060801 447.25 451.00 445.00 450.50 1457300
20060802 452.00 459.75 448.50 450.50 4990200
20060803 450.50 450.50 450.50 450.50 0
20060804 452.75 455.75 444.50 449.75 2601700
20060807 441.75 450.25 438.50 442.00 1709500
20060808 446.50 452.25 442.50 446.00 2678900
20060809 447.50 451.50 443.25 449.25 4642800
20060810 447.50 447.50 427.00 444.00 2150900
20060811 440.00 445.50 440.00 444.50 716300
20060814 451.50 451.50 445.00 448.75 1095400
20060815 449.75 452.50 447.00 449.50 1306400
20060816 448.50 453.00 446.00 449.50 2919200
20060817 458.00 458.00 446.75 448.50 1475200
20060818 448.75 453.25 447.50 450.00 1663800
20060821 451.00 459.00 450.00 454.50 1012900
20060822 460.50 469.50 449.25 452.25 1648200
20060823 454.75 454.75 448.00 449.25 1681400
20060824 452.00 454.00 448.00 451.75 4386700
20060825 450.25 458.25 449.00 455.75 1409600
20060828 455.75 455.75 455.75 455.75 0
20060829 453.00 470.25 452.75 466.25 3193500
20060830 469.00 475.00 458.50 461.00 2645900
20060831 465.00 471.50 459.00 467.00 1904900
20060901 469.00 474.00 468.50 471.50 2349500
20060904 470.50 480.75 470.25 479.00 3703000
20060905 475.25 493.50 475.25 479.25 8435700
20060906 476.75 480.25 476.50 478.00 5142300
20060907 475.50 481.00 474.00 478.00 1077100
20060908 481.25 483.00 477.00 481.00 2030900
20060911 476.50 481.75 476.50 481.50 2841800
20060912 481.00 481.00 473.25 476.00 5906200
20060913 474.75 477.75 473.00 476.50 1989700
20060914 474.75 491.50 474.75 486.75 5485400
20060915 484.25 491.00 483.25 489.50 1475900
20060918 482.25 493.00 482.25 490.50 1855000
20060919 488.50 492.50 484.75 486.75 4311100
20060920 489.00 498.00 481.50 491.50 2163200
20060921 489.25 501.75 487.00 501.00 2353000
20060922 496.50 499.75 490.00 492.50 2408600
20060925 492.50 492.50 482.50 486.00 1764600
20060926 490.00 495.00 486.25 491.25 2540700
20060927 496.50 496.50 489.75 492.00 2781400
20060928 490.75 492.00 488.75 489.50 2417900
20060929 493.00 493.00 481.00 490.75 3496100
20061002 514.75 514.75 489.50 494.75 3483100
20061003 502.25 502.25 496.25 499.50 3526400
20061004 503.75 505.75 497.25 505.75 1926600
20061005 515.00 515.00 505.50 510.75 2463900
20061006 512.50 513.25 508.75 509.75 2180700
20061009 502.00 510.75 501.50 509.00 1009300
20061010 513.25 514.25 510.50 512.00 1441400
20061011 507.75 511.75 507.25 509.00 2775400
20061012 512.25 541.75 510.50 538.00 10506600
20061013 535.50 547.75 533.00 535.50 3990600
20061016 535.75 537.75 530.25 535.00 1572000
20061017 537.25 537.25 525.00 525.00 1442000
20061018 531.50 540.25 528.00 539.50 4406900
20061019 533.00 540.00 525.00 532.25 2634900
20061020 539.50 544.00 531.75 535.00 2046500
20061023 540.00 540.00 530.75 536.50 1516600
20061024 534.25 538.75 529.00 535.75 2832800
20061025 532.25 542.25 532.25 539.75 1214900
20061026 545.00 545.00 539.75 544.00 1816000
20061027 543.00 547.00 536.25 541.50 2979300
20061030 534.00 542.00 524.75 542.00 1256200
20061031 543.00 544.00 533.50 537.25 1702500
20061101 542.75 542.75 532.50 533.00 1243200
20061102 537.25 540.75 532.00 536.00 2313700
20061103 544.25 544.25 523.50 533.00 3406100
20061106 550.00 550.00 537.25 542.00 2083600
20061107 546.00 548.25 538.25 546.00 3304800
20061108 554.00 554.00 526.00 536.00 3917500
20061109 542.00 544.25 535.00 542.00 3428500
20061110 536.00 556.50 536.00 556.50 7156700
20061113 559.25 565.25 556.25 563.00 3060100
20061114 565.50 566.50 556.50 557.50 2043100
20061115 564.25 564.25 558.50 560.00 3840500
20061116 559.00 561.50 552.00 555.00 3806600
20061117 550.25 559.00 548.25 549.25 3027100
20061120 553.00 557.50 542.25 554.50 4897000
20061121 550.50 567.25 550.00 560.50 1808300
20061122 566.25 568.00 557.00 560.25 6429900
20061123 565.00 569.50 553.50 555.00 1129400
20061124 550.75 557.00 548.00 554.50 1054200
20061127 550.75 555.75 545.50 546.00 1897900
20061128 541.75 550.00 538.50 542.00 5601700
20061129 549.00 551.25 542.75 550.00 2310900
20061130 554.50 555.00 546.50 550.00 3531600
20061201 555.50 559.00 551.25 551.50 5910300
20061204 549.50 556.25 549.25 552.50 2330700
20061205 550.75 554.75 548.50 551.50 2584700
20061206 555.00 555.25 547.00 554.50 1474600
20061207 549.50 553.00 545.75 551.00 1363000
20061208 546.00 553.00 546.00 552.50 1286300
20061211 551.25 557.75 550.75 551.50 685700
20061212 554.00 555.50 547.25 548.50 1793700
20061213 550.75 564.75 548.75 560.00 3470400
20061214 563.00 566.50 559.00 563.50 2361700
20061215 562.50 570.75 562.50 569.00 2833300
20061218 570.50 576.00 566.50 573.50 2488000
20061219 571.00 577.00 570.50 575.00 2445600
20061220 580.00 580.00 572.00 574.00 2416200
20061221 575.50 578.00 564.50 564.50 1207100
20061222 570.00 570.50 565.50 570.50 378800
20061225 570.50 570.50 570.50 570.50 0
20061226 570.50 570.50 570.50 570.50 0
20061227 594.00 594.00 571.50 575.00 637900
20061228 583.00 583.00 571.50 577.00 428200
20061229 584.00 584.00 568.00 575.00 256500
20070101 575.00 575.00 575.00 575.00 0
20070102 583.00 583.00 580.00 580.50 1150500
20070103 581.50 583.50 576.50 580.00 1811100
20070104 580.00 595.00 580.00 590.50 3170500
20070105 585.00 589.50 581.00 582.00 5811300
20070108 587.00 587.00 579.50 581.50 2780300
20070109 589.50 589.50 581.00 582.00 3211100
20070110 573.00 577.00 568.00 569.00 1791000
20070111 574.00 577.00 570.50 575.50 2500200
20070112 577.50 578.50 572.00 574.50 1862100
20070115 579.00 581.50 576.00 581.00 1849700
20070116 584.00 584.00 572.50 574.50 3525600
20070117 577.00 577.00 569.50 574.50 2298200
20070118 574.00 576.50 566.50 571.00 2248500
20070119 572.50 573.00 564.00 570.00 2161800
20070122 567.00 573.00 565.00 565.50 1894500
20070123 566.00 570.50 561.50 564.00 3992400
20070124 554.00 567.00 554.00 558.00 3091200
20070125 558.00 558.00 546.00 554.00 2894000
20070126 553.50 557.00 546.00 554.00 1744800
20070129 550.00 554.00 545.00 546.50 3517300
20070130 542.50 552.00 542.50 551.50 2605300
20070131 552.00 557.00 543.50 544.50 2500700
20070201 553.50 554.00 547.50 552.50 2676900
20070202 555.50 566.50 551.00 566.50 3441700
20070205 567.00 567.00 557.50 560.00 3470600
20070206 561.00 571.00 559.00 562.50 3312600
20070207 566.50 567.00 560.00 564.50 1737300
20070208 559.50 564.50 557.00 561.00 818100
20070209 560.00 600.00 558.50 595.50 35925800
20070212 597.00 597.00 586.50 588.50 4260100
20070213 594.50 610.50 590.00 606.00 8258900
20070214 609.50 610.50 599.00 605.50 5113300
20070215 606.50 608.50 602.00 608.50 7230400
20070216 611.50 618.00 600.00 604.00 3775000
20070219 609.50 628.50 605.50 617.00 2595800
20070220 622.50 634.00 618.00 620.00 4063700
20070221 626.00 626.50 620.00 626.00 7125400
20070222 630.50 643.50 620.50 625.50 3398800
20070223 631.00 635.50 620.50 627.50 3377300
20070226 633.00 637.00 624.50 628.00 3965400
20070227 628.00 628.00 601.50 608.50 5367700
20070228 591.50 613.50 583.00 608.00 6097600
20070301 608.00 619.00 585.50 605.50 5484700
20070302 612.50 612.50 596.50 606.50 4958400
20070305 570.00 596.00 570.00 589.50 4772500
20070306 598.00 600.00 585.50 600.00 9289500
20070307 607.00 607.00 595.00 600.50 4176500
20070308 609.00 611.00 603.00 607.50 4264400
20070309 604.00 621.00 604.00 618.00 3752200
20070312 626.50 627.50 617.50 622.00 2842900
20070313 625.50 625.50 613.00 614.00 4006900
20070314 600.00 616.00 597.50 610.00 7058400
20070315 625.00 625.00 614.50 621.50 6663100
20070316 623.50 634.00 618.00 632.00 4221700
20070319 639.50 643.00 633.50 637.50 3390600
20070320 641.50 650.00 635.00 649.50 3218600
20070321 650.50 670.50 643.50 658.00 6671500
20070322 672.00 675.00 660.00 665.00 2622800
20070323 658.00 663.00 658.00 659.50 890500
20070326 662.50 665.00 657.50 660.00 2842400
20070327 669.50 669.50 656.50 657.50 3598800
20070328 652.00 682.00 652.00 667.50 13774300
20070329 666.50 670.50 661.00 661.50 2904600
20070330 667.50 667.50 656.50 664.50 2010600
20070402 665.00 682.50 658.50 680.50 3991700
20070403 689.50 694.00 678.00 683.00 3814300
20070404 688.00 690.50 681.00 683.00 2121100
20070405 688.50 688.50 677.50 681.50 1554700
20070406 681.50 681.50 681.50 681.50 0
20070409 681.50 681.50 681.50 681.50 0
20070410 689.00 689.00 672.50 678.50 4496900
20070411 684.00 684.00 660.00 665.50 7187200
20070412 659.00 661.50 641.50 651.00 12219600
20070413 657.50 658.50 648.00 656.00 2033400
20070416 658.00 664.00 655.00 662.00 3225300
20070417 664.50 667.00 659.00 664.00 2060900
20070418 658.00 664.50 641.50 646.50 5754300
20070419 637.00 648.00 637.00 646.50 3688500
20070420 652.00 654.00 644.00 647.00 2482100
20070423 652.00 661.00 648.50 658.00 3868800
20070424 657.50 660.00 637.00 641.00 3422500
20070425 644.50 650.00 637.00 649.50 3271100
20070426 659.00 664.50 653.00 662.00 7528700
20070427 654.00 664.50 654.00 663.00 3283300
20070430 664.00 668.00 657.50 666.00 4917800
20070501 655.00 667.50 653.00 655.00 1865400
20070502 662.50 665.50 650.50 660.50 2375800
20070503 665.00 666.00 657.00 660.50 3995100
20070504 664.50 672.50 661.50 670.50 3157000
20070507 670.50 670.50 670.50 670.50 0
20070508 669.00 681.00 669.00 675.00 3021400
20070509 684.50 684.50 672.00 678.50 3177800
20070510 679.50 684.50 678.00 679.00 4720200
20070511 669.00 687.00 669.00 681.00 3850100
20070514 688.00 688.00 678.00 680.50 4221500
20070515 680.50 684.50 676.00 681.50 2670500
20070516 675.50 683.50 675.50 679.00 2332200
20070517 680.00 690.00 679.00 686.50 4342500
20070518 690.00 704.50 685.50 700.50 4894200
20070521 705.00 706.50 695.00 697.50 2694100
20070522 693.00 703.50 692.00 697.00 3889300
20070523 692.50 713.00 692.50 705.00 4391800
20070524 698.00 709.00 696.00 704.50 2325900
20070525 698.00 707.00 698.00 703.00 2371200
20070528 703.00 703.00 703.00 703.00 0
20070529 703.50 709.50 702.00 706.00 870400
20070530 698.00 705.00 688.50 692.00 3667300
20070531 700.00 700.00 691.00 693.00 3607900
20070601 693.00 693.00 693.00 693.00 0
20070604 688.00 693.50 683.50 686.00 2281300
20070605 689.00 689.00 672.00 672.00 3475600
20070606 675.00 675.00 648.00 652.00 3785500
20070607 662.00 665.00 639.00 651.00 3467500
20070608 642.50 649.50 626.50 643.00 4240400
20070611 652.50 654.50 638.50 643.50 2460100
20070612 639.50 679.50 639.50 653.50 4501100
20070613 648.50 661.00 643.50 657.50 3685000
20070614 665.00 672.00 660.00 670.00 2027700
20070615 676.00 681.00 672.00 678.00 3399600
20070618 673.50 682.00 665.50 670.00 3578800
20070619 671.00 673.00 650.50 651.50 10367700
20070620 651.00 659.00 644.00 648.50 4253500
20070621 651.00 656.00 629.50 642.00 5831700
20070622 645.00 664.50 641.00 645.00 3258700
20070625 638.50 654.00 637.00 650.00 3662900
20070626 643.00 655.50 643.00 650.50 6241800
20070627 643.00 658.00 642.00 655.00 8432000
20070628 664.50 671.50 650.50 667.50 6664300
20070629 673.50 674.50 657.50 668.00 3965600
20070702 658.50 668.00 657.00 665.00 3248800
20070703 668.00 675.00 665.00 671.50 2539300
20070704 667.00 690.00 667.00 682.00 3525100
20070705 690.00 693.00 678.00 681.50 3386000
20070706 683.00 684.00 677.00 681.00 3080100
20070709 680.50 688.50 671.50 675.00 3285000
20070710 680.00 682.00 668.00 672.50 2064700
20070711 670.00 679.00 655.50 674.50 3456500
20070712 674.50 689.00 672.50 687.50 2957200
20070713 699.50 701.50 685.00 689.50 2231300
20070716 689.50 695.00 681.00 688.50 1220100
20070717 691.50 691.50 674.00 683.00 2622200
20070718 662.50 679.50 660.00 672.00 2458700
20070719 681.00 681.00 665.00 667.00 3005000
20070720 670.50 673.00 665.00 666.50 5841900
20070723 670.00 671.50 660.50 664.50 1597500
20070724 658.00 666.50 650.00 652.00 2130600
20070725 651.00 654.00 640.00 648.00 3403300
20070726 655.00 655.00 613.50 616.00 3783800
20070727 606.50 623.00 599.50 618.50 7133300
20070730 623.00 630.00 613.50 623.50 5647100
20070731 625.00 641.00 622.00 641.00 3360100
20070801 631.00 633.00 613.50 615.50 3580600
20070802 624.00 636.00 609.50 634.50 4698300
20070803 638.00 640.00 629.00 629.50 3495600
20070806 621.00 625.00 612.50 617.00 4032400
20070807 623.00 633.50 617.00 625.00 4615800
20070808 632.00 646.00 630.00 641.50 9485100
20070809 638.00 642.00 595.00 611.00 8284000
20070810 600.00 601.00 572.50 591.00 7416500
20070813 600.00 636.00 600.00 624.00 4108700
20070814 607.00 624.50 607.00 615.50 3826600
20070815 601.00 611.50 600.50 605.00 4939600
20070816 575.00 598.00 572.00 582.00 5647800
20070817 573.00 622.50 573.00 591.00 6775200
20070820 591.00 613.00 590.50 601.50 4801500
20070821 608.00 612.00 590.00 600.00 3807400
20070822 608.00 620.00 606.50 615.50 3990800
20070823 618.00 638.50 617.00 630.50 5729700
20070824 621.50 640.50 621.50 634.50 2623800
20070827 634.50 634.50 634.50 634.50 0
20070828 631.00 636.50 610.00 623.00 2802500
20070829 616.00 628.50 612.50 619.00 2735600
20070830 630.00 633.00 616.00 631.50 3363200
20070831 635.50 654.50 630.00 651.50 1899900
20070903 659.50 674.00 658.00 665.50 3312000
20070904 671.00 680.50 657.00 676.50 2634700
20070905 681.50 687.00 657.50 662.00 3796000
20070906 660.00 668.00 645.50 661.00 3846800
20070907 665.00 668.00 645.50 647.00 3227100
20070910 652.00 655.50 637.50 640.50 2309400
20070911 643.50 649.00 637.50 649.00 2084500
20070912 646.00 655.00 642.00 644.00 1600500
20070913 646.00 646.00 635.50 637.50 2393600
20070914 631.00 636.50 623.00 630.50 3937100
20070917 625.50 637.50 619.00 628.00 3417200
20070918 624.00 639.00 623.50 632.50 2019200
20070919 650.50 660.00 645.00 651.00 3675900
20070920 637.50 653.50 629.50 632.50 4349500
20070921 628.00 639.50 624.00 638.00 4413200
20070924 633.50 643.50 633.50 639.50 4897500
20070925 639.50 642.00 623.00 634.00 4328300
20070926 634.50 692.50 632.00 668.00 11587300
20070927 669.50 687.50 668.00 681.50 7866900
20070928 679.00 689.00 671.50 688.50 4445200
20071001 705.00 705.00 681.50 692.00 6390400
20071002 702.00 712.00 692.00 702.00 9963000
20071003 697.00 704.00 690.50 697.50 4302500
20071004 699.50 729.50 694.50 726.00 9009500
20071005 723.50 737.00 714.50 729.50 2866500
20071008 737.50 737.50 724.50 730.00 4735300
20071009 727.00 754.50 727.00 745.00 4921900
20071010 745.00 745.00 726.00 734.50 5768900
20071011 737.00 747.00 736.50 741.50 1123600
20071012 733.00 738.00 727.00 734.00 2182700
20071015 737.00 744.00 724.50 728.00 3734300
20071016 721.50 735.00 714.00 729.50 2555000
20071017 733.00 741.50 726.50 739.00 3168400
20071018 741.00 745.00 729.50 734.00 3142400
20071019 737.00 742.50 722.00 723.50 2701200
20071022 716.00 718.00 700.50 703.50 4140500
20071023 713.50 730.00 713.00 725.50 2050900
20071024 722.50 740.00 717.00 727.50 1504200
20071025 729.50 747.50 727.00 746.00 3165500
20071026 749.00 760.00 745.00 759.50 2481600
20071029 760.00 782.00 755.00 778.00 3513500
20071030 782.00 784.50 767.50 771.50 3993900
20071031 769.00 798.00 767.00 795.00 4458600
20071101 789.00 794.00 781.50 786.50 1875000
20071102 780.00 795.00 771.00 791.00 3240900
20071105 776.00 790.00 772.50 784.00 3363700
20071106 793.00 802.00 786.00 795.00 3004900
20071107 799.00 799.00 735.50 750.00 3825100
20071108 733.50 743.00 725.50 729.50 2962500
20071109 737.00 737.00 716.50 725.00 3426900
20071112 716.00 730.00 716.00 728.50 1790200
20071113 728.50 730.00 717.50 725.50 2522300
20071114 738.50 744.00 730.00 740.00 1997300
20071115 745.00 745.50 728.50 737.50 1436300
20071116 731.00 734.50 717.00 725.00 2365100
20071119 727.00 735.00 708.50 717.50 2264200
20071120 725.00 734.00 715.00 727.50 1989700
20071121 716.00 719.00 696.50 702.50 2144400
20071122 709.00 711.50 697.00 702.00 2897400
20071123 700.00 706.50 692.50 704.00 2290900
20071126 710.50 710.50 696.00 696.00 1112600
20071127 695.00 698.50 671.50 682.00 2103700
20071128 690.00 714.00 681.00 710.50 2890100
20071129 712.00 718.00 692.00 708.00 2375400
20071130 706.00 718.50 703.00 710.00 2618600
20071203 707.00 718.00 700.50 700.50 1546800
20071204 701.00 703.50 671.00 672.00 3027500
20071205 680.50 710.50 678.50 704.50 2279400
20071206 713.50 719.50 698.50 710.50 2818800
20071207 719.50 720.50 703.50 714.00 1666500
20071210 713.00 721.00 700.50 707.00 1678400
20071211 705.50 719.00 705.50 715.00 1336500
20071212 711.00 746.50 702.00 739.50 3591700
20071213 730.00 743.50 718.50 724.00 2193000
20071214 733.50 733.50 725.00 728.00 2137700
20071217 717.00 717.00 701.00 708.00 3236200
20071218 710.00 723.50 699.50 719.00 2833100
20071219 729.50 736.50 717.50 730.00 2704100
20071220 736.00 755.50 729.00 749.50 1973200
20071221 754.00 808.50 754.00 808.50 16040600
20071224 796.00 803.00 794.50 800.00 1723900
20071225 800.00 800.00 800.00 800.00 0
20071226 800.00 800.00 800.00 800.00 0
20071227 802.50 814.50 797.00 809.00 1622700
20071228 801.50 824.50 798.50 808.00 1238600
20071231 808.00 815.00 798.00 815.00 676500
20080101 815.00 815.00 815.00 815.00 0
20080102 815.00 817.00 796.50 802.00 2659900
20080103 797.00 800.00 772.50 777.50 4075600
20080104 775.50 780.00 753.50 757.00 3038900
20080107 763.00 763.00 717.50 732.00 3638100
20080108 738.50 741.00 699.50 701.00 4293500
20080109 700.00 718.50 692.00 714.00 5625000
20080110 723.50 724.00 653.00 681.50 7613200
20080111 680.00 685.50 660.50 680.00 4230700
20080114 680.00 700.50 669.50 674.50 3827300
20080115 662.00 669.50 626.00 634.50 5930000
20080116 633.00 633.00 612.50 626.50 6868600
20080117 632.00 648.50 627.00 629.50 4903800
20080118 632.00 644.00 624.00 629.50 5075300
20080121 612.00 629.50 588.50 588.50 4011600
20080122 572.00 630.00 559.00 630.00 7227000
20080123 638.00 660.50 617.00 650.50 8361200
20080124 668.00 675.50 643.00 667.00 5768400
20080125 685.00 685.50 640.50 645.50 4330900
20080128 635.00 652.50 633.50 641.50 1812200
20080129 653.50 669.00 645.50 665.50 3206400
20080130 665.50 666.50 642.00 645.00 1887700
20080131 640.00 663.00 630.50 660.50 4057800
20080201 661.00 680.00 661.00 680.00 4003200
20080204 686.50 686.50 675.00 680.50 3466500
20080205 676.00 679.50 658.50 663.00 2588400
20080206 655.50 674.00 649.50 669.00 1965300
20080207 671.50 674.50 653.50 655.50 3098700
20080208 665.00 665.00 650.50 659.00 1784800
20080211 656.00 661.50 652.50 653.00 2011200
20080212 659.00 659.00 645.50 653.50 4007200
20080213 650.50 660.50 645.50 649.00 3420900
20080214 653.00 659.00 640.00 646.00 2304700
20080215 648.50 648.50 597.50 605.50 4126800
20080218 618.00 618.50 608.00 614.00 2605800
20080219 610.50 628.00 605.00 618.00 2187000
20080220 613.50 614.00 592.00 601.00 3572900
20080221 609.00 609.00 581.00 588.50 3814500
20080222 587.50 591.00 573.50 581.50 2327300
20080225 585.00 602.00 585.00 598.00 3261000
20080226 593.00 612.00 578.50 609.50 5420300
20080227 613.00 614.50 598.50 612.00 3414700
20080228 613.00 621.00 604.50 605.50 4162600
20080229 602.00 603.50 572.00 579.00 3609500
20080303 568.00 579.00 558.50 572.00 3494900
20080304 570.50 578.50 561.50 566.50 2975700
20080305 568.00 578.00 554.50 564.00 5090700
20080306 568.50 568.50 558.50 564.00 2867600
20080307 559.50 572.00 553.00 565.00 3721100
20080310 562.00 563.00 546.50 547.50 2595400
20080311 552.50 557.50 544.50 545.00 2972300
20080312 551.00 557.50 545.00 553.00 3236800
20080313 546.00 546.00 520.00 529.00 4557900
20080314 531.50 542.00 522.50 526.00 3801100
20080317 516.00 516.00 493.00 497.00 4435300
20080318 503.50 522.00 498.25 521.00 4417000
20080319 526.00 527.00 513.00 517.00 5550100
20080320 513.50 532.00 511.50 524.00 4124100
20080321 524.00 524.00 524.00 524.00 0
20080324 524.00 524.00 524.00 524.00 0
20080325 535.50 547.50 530.00 537.50 2829500
20080326 534.00 547.00 532.50 544.50 3120200
20080327 558.00 572.00 558.00 566.50 3909000
20080328 565.50 588.00 562.50 580.50 4596000
20080331 576.00 576.00 556.50 563.50 3338600
20080401 565.00 598.00 565.00 597.50 2882700
20080402 597.00 610.00 583.00 591.50 2081700
20080403 594.50 597.00 574.00 577.50 1970500
20080404 577.50 592.00 576.50 589.50 1343400
20080407 590.50 608.00 590.50 601.00 2198900
20080408 600.50 600.50 578.50 582.50 2406100
20080409 584.00 587.00 573.00 575.50 1294500
20080410 577.00 577.00 556.50 565.50 2689900
20080411 571.00 575.00 551.00 553.50 2051300
20080414 551.50 557.00 545.00 551.00 1508200
20080415 556.00 556.50 545.00 548.00 2002400
20080416 551.00 559.00 544.00 556.00 2150400
20080417 560.50 560.50 550.00 554.50 1671100
20080418 556.50 564.50 547.00 561.00 1357000
20080421 559.00 566.50 544.00 547.50 1856200
20080422 545.50 548.00 529.00 530.50 2837200
20080423 538.50 542.00 497.50 520.00 4892500
20080424 507.00 529.00 507.00 528.00 3114500
20080425 533.50 557.50 533.50 553.00 3745700
20080428 555.00 573.50 553.50 567.50 3554500
20080429 564.00 576.50 557.50 563.00 2774900
20080430 565.00 570.50 559.50 567.50 2574300
20080501 565.50 577.50 557.00 574.50 1886500
20080502 577.50 592.00 577.50 586.00 1597800
20080506 583.00 588.00 573.50 583.00 1933100
20080507 583.00 600.00 579.50 599.00 1564200
20080508 597.00 600.00 587.00 599.50 1525100
20080509 595.50 598.00 583.00 596.50 2256100
20080512 598.50 606.50 597.50 606.00 1767600
20080513 606.50 615.50 598.00 599.00 2431300
20080514 570.50 573.00 542.00 561.50 10657700
20080515 569.00 573.00 552.00 554.00 3541700
20080516 555.00 560.00 543.50 546.50 2845000
20080519 547.00 562.50 545.50 562.00 3246400
20080520 561.50 561.50 535.00 535.00 1899300
20080521 545.50 547.00 518.50 522.00 2039800
20080522 520.50 525.50 514.00 524.00 1954000
20080523 524.00 524.00 511.00 511.50 1899500
20080527 517.00 519.00 503.00 514.00 2775400
20080528 513.50 526.50 502.50 519.50 4899200
20080529 521.00 528.50 508.00 508.50 2289200
20080530 513.00 531.00 510.50 529.50 3975300
20080602 525.00 525.00 507.00 508.00 2666800
20080603 508.50 519.00 507.00 518.00 2319700
20080604 518.00 535.50 512.00 532.50 3850900
20080605 531.00 541.50 527.00 529.00 4947600
20080606 531.50 534.00 517.00 519.50 5371700
20080610 508.00 512.00 501.00 503.00 3176800
20080611 502.00 522.50 502.00 515.50 3627600
20080612 514.50 518.00 508.00 515.00 2133900
20080613 515.00 517.50 502.00 516.00 1986900
20080616 514.00 520.00 510.50 516.00 6712100
20080617 517.00 533.00 515.50 525.00 2533200
20080618 521.00 525.50 506.00 511.50 2475300
20080619 508.00 537.00 508.00 522.00 5029300
20080620 520.50 526.50 508.00 510.50 3026400
20080623 507.50 518.00 507.50 513.00 3049700
20080624 512.00 513.00 494.25 500.00 4339000
20080625 504.00 512.50 502.00 508.50 3876300
20080626 502.50 514.00 502.50 504.00 4145600
20080627 498.00 527.00 498.00 522.50 6524000
20080630 524.00 524.00 511.50 520.00 5404100
20080701 515.00 518.00 502.00 505.50 4043600
20080702 502.50 512.00 498.00 500.50 2859600
20080703 495.00 508.50 487.50 504.00 3572300
20080704 508.50 508.50 497.50 500.50 2334500
20080707 508.50 536.50 502.00 536.50 4245400
20080708 524.50 545.50 524.00 542.50 4600600
20080709 549.00 549.00 535.50 541.00 4325100
20080710 525.00 566.00 525.00 560.50 6475400
20080711 574.50 574.50 530.50 530.50 5130200
20080714 542.00 551.00 535.00 539.50 2604200
20080715 537.00 538.00 518.50 532.00 3348500
20080716 521.50 534.00 515.50 534.00 3878400
20080717 538.00 552.50 537.50 544.50 3302300
20080718 539.50 567.00 534.50 565.00 3716600
20080721 567.00 567.00 547.50 549.50 2245300
20080722 543.00 547.50 523.00 541.00 4163300
20080723 561.00 563.00 536.00 561.00 3244700
20080724 569.00 569.00 534.00 540.00 2118100
20080725 536.00 541.50 525.00 536.50 2742500
20080728 533.00 535.00 519.50 519.50 1880900
20080729 518.00 527.50 506.50 522.00 3099000
20080730 536.00 536.00 513.50 521.00 2206800
20080731 531.00 531.00 513.50 519.00 3281000
20080801 518.50 525.50 510.00 515.00 1888700
20080804 512.00 518.50 498.75 500.00 2288400
20080805 506.00 533.00 500.00 532.00 2807800
20080806 538.50 542.00 524.50 532.00 2798500
20080807 534.50 534.50 517.00 522.00 2408100
20080808 521.00 549.50 521.00 544.50 1275300
20080811 549.50 565.00 544.50 564.50 2378400
20080812 561.50 578.50 560.00 566.50 2858800
20080813 561.50 589.50 559.00 575.50 3483600
20080814 576.00 576.00 553.00 558.00 3260800
20080815 564.00 585.00 555.50 581.50 2350000
20080818 576.50 587.00 567.00 575.50 1291600
20080819 564.00 571.50 561.00 565.50 2191300
20080820 564.50 572.00 555.50 563.00 1316700
20080821 554.50 572.00 549.50 562.50 2564300
20080822 567.00 581.00 560.00 581.00 1690300
20080826 575.50 596.50 567.00 593.50 2120200
20080827 590.50 591.00 583.50 589.00 2881900
20080828 585.50 612.00 578.00 607.00 1918300
20080829 610.00 618.00 600.00 607.00 1923400
20080901 601.00 623.50 595.50 619.50 1743500
20080902 618.00 657.50 618.00 634.50 2581600
20080903 627.50 630.00 605.00 609.50 2959600
20080904 608.00 613.50 592.00 593.50 1048900
20080905 590.00 601.00 582.50 588.50 3392100
20080908 605.50 637.50 605.50 618.00 2934600
20080909 620.00 632.50 603.50 606.00 4087900
20080910 601.50 607.50 589.00 595.00 2339800
20080911 595.00 597.50 573.50 583.50 1872100
20080912 593.50 600.50 578.00 584.00 2603200
20080915 567.00 593.50 557.00 586.50 2429800
20080916 572.00 603.00 541.00 556.50 2820800
20080917 561.50 575.00 546.00 546.50 3523000
20080918 550.00 571.00 545.00 551.50 4343800
20080919 524.00 598.00 513.50 575.00 6755700
20080922 585.00 585.00 566.50 576.00 2046900
20080923 566.00 566.50 537.00 558.50 2653800
20080924 564.00 567.50 549.50 553.50 1536400
20080925 554.00 569.50 547.00 550.00 2259700
20080926 543.00 554.50 540.50 541.00 1527900
20080929 535.00 543.50 515.00 516.00 2224300
20080930 500.00 538.50 500.00 532.50 3807500
20081001 544.00 547.50 530.00 539.00 2050500
20081002 540.50 561.00 538.00 542.00 2298800
20081003 545.50 547.50 527.50 543.00 1930100
20081006 532.50 535.50 501.00 510.00 1642200
20081007 522.00 537.50 496.00 525.50 1740800
20081008 508.00 534.50 483.25 495.25 2966000
20081009 500.50 516.00 466.50 479.25 2149100
20081010 448.00 474.50 430.00 451.00 3213500
20081013 461.50 489.75 461.50 478.75 2898400
20081014 490.00 515.50 469.00 482.50 2754500
20081015 484.50 486.25 444.00 445.50 2836800
20081016 432.50 443.50 416.50 427.50 2302300
20081017 443.50 453.50 422.00 436.00 3557400
20081020 443.25 447.00 432.25 441.00 2668000
20081021 448.50 466.50 437.00 456.00 2026800
20081022 454.00 461.75 434.50 439.00 2320600
20081023 442.50 453.25 425.00 437.25 2661900
20081024 429.50 429.50 387.50 417.50 3713700
20081027 402.50 423.50 398.25 415.00 1985300
20081028 422.50 436.00 407.25 419.25 2634900
20081029 434.25 445.75 411.50 417.25 3639100
20081030 423.75 425.25 381.25 392.00 3982800
20081031 396.00 410.00 387.75 408.25 3769400
20081103 412.50 415.25 407.25 412.00 4713600
20081104 412.00 445.25 408.00 445.25 4648600
20081105 466.50 482.50 442.00 459.75 4962000
20081106 455.00 473.50 444.00 447.00 4185000
20081107 447.25 472.25 446.75 464.75 3516000
20081110 482.00 493.50 472.00 479.50 1685800
20081111 469.75 479.25 459.25 465.50 2006500
20081112 474.75 482.25 437.75 444.50 1992400
20081113 436.75 456.00 432.00 442.25 2285100
20081114 459.00 462.50 442.00 447.00 3391100
20081117 443.75 453.00 436.50 438.75 1208600
20081118 438.50 457.25 434.00 457.25 2680000
20081119 462.00 462.75 447.00 449.00 4122900
20081120 436.00 446.50 415.50 422.75 3257300
20081121 423.25 436.00 417.25 429.00 2382300
20081124 439.50 453.50 425.25 444.75 2990400
20081125 441.75 460.25 431.00 440.75 3259500
20081126 436.75 442.50 426.00 439.50 2688500
20081127 448.25 454.75 437.75 440.25 1650800
20081128 442.25 471.50 438.75 470.00 3066700
20081201 466.75 471.50 431.75 435.50 2037100
20081202 429.25 445.00 422.00 430.00 2633900
20081203 425.75 425.75 392.75 394.75 4457300
20081204 396.25 404.00 372.75 377.00 4216500
20081205 369.75 375.00 357.25 367.50 4975400
20081208 384.25 402.00 383.00 391.00 2587300
20081209 387.25 419.00 383.00 407.25 3602500
20081210 408.25 409.00 387.75 397.00 3441700
20081211 399.00 411.75 393.75 400.00 1473400
20081212 384.00 399.25 380.50 395.00 1677600
20081215 395.00 395.00 360.00 373.75 3060900
20081216 376.50 398.50 370.00 392.00 2060500
20081217 397.50 397.75 385.25 392.25 2818300
20081218 395.00 410.25 392.75 407.25 1650700
20081219 403.25 411.50 390.25 406.00 3031400
20081222 400.75 407.25 389.25 393.50 1057900
20081223 395.75 403.25 392.75 396.25 679300
20081224 408.25 408.25 394.50 402.75 201300
20081229 409.00 411.75 397.00 406.50 1008400
20081230 415.00 416.50 403.50 413.50 1150200
20081231 414.75 434.00 414.25 434.00 656200
20090102 430.25 430.25 411.25 420.00 924100
20090105 425.00 432.75 416.00 429.00 866600
20090106 433.00 447.25 424.00 440.25 1488200
20090107 438.75 445.25 432.25 438.50 1839100
20090108 436.75 438.25 415.50 433.75 1479200
20090109 433.25 435.50 414.25 419.75 1263500
20090112 420.00 427.25 406.50 412.25 991300
20090113 412.00 421.75 410.00 421.25 2081100
20090114 403.00 403.00 351.00 358.75 6992700
20090115 357.75 367.00 336.00 340.00 4286500
20090116 344.50 346.00 333.25 336.50 7362600
20090119 338.50 340.25 311.00 315.25 2238400
20090120 315.00 320.00 296.75 301.25 3361100
20090121 296.00 305.75 293.50 304.25 4379500
20090122 311.50 316.00 292.75 297.75 3026100
20090123 297.75 298.25 281.75 286.50 2933500
20090126 284.75 294.50 277.75 290.50 5230900
20090127 293.00 301.25 289.75 300.00 4527400
20090128 300.00 301.50 296.50 298.75 3101200
20090129 294.75 294.75 271.00 274.50 6311100
20090130 275.00 281.00 269.25 272.75 4011700
20090202 268.50 277.75 256.00 257.75 2654500
20090203 259.75 262.75 252.00 254.50 3722100
20090204 255.00 280.00 251.75 278.00 5327500
20090205 272.50 283.75 265.00 273.50 5119600
20090206 276.00 290.25 272.00 289.00 6295100
20090209 287.25 300.00 287.25 295.00 3857500
20090210 296.75 303.00 288.25 290.00 4580000
20090211 288.50 298.50 282.00 294.75 2564300
20090212 293.25 294.75 279.00 284.50 2449600
20090213 286.75 300.00 286.75 293.75 3188300