20010709 226.00 241.00 225.00 240.00 116252704
20010710 243.00 243.00 234.00 235.00 15475100
20010711 234.52 236.00 231.50 235.25 23414800
20010712 236.98 241.00 235.77 240.00 9752300
20010713 240.00 240.00 240.00 240.00 0
20010716 245.00 245.00 237.27 242.15 3798500
20010717 239.27 242.22 237.30 239.25 6555400
20010718 239.25 239.25 235.80 238.25 4110700
20010719 235.50 239.30 234.00 237.00 5600800
20010720 235.60 238.00 235.50 237.50 3388900
20010723 236.00 237.00 232.00 235.00 7562900
20010724 235.00 284.00 231.00 234.50 15240900
20010725 229.00 236.00 229.00 236.00 7866100
20010726 233.80 247.00 233.80 247.00 4857000
20010727 236.00 243.00 235.50 241.50 8322600
20010730 237.00 245.00 237.00 241.50 4486700
20010731 241.50 244.00 240.00 242.50 5509000
20010801 240.80 243.75 240.00 243.00 2601400
20010802 243.60 245.00 240.00 241.00 5874700
20010803 243.00 248.00 238.80 241.00 4113800
20010806 241.00 243.00 239.60 240.75 3374700
20010807 240.50 241.50 240.00 240.00 10791400
20010808 240.50 241.00 238.00 240.00 5817400
20010809 236.80 241.00 236.80 240.50 3357700
20010810 240.80 242.50 240.00 241.25 2891800
20010813 241.00 245.00 240.00 244.50 2809400
20010814 241.00 249.50 241.00 248.50 9566100
20010815 248.00 257.75 241.00 251.00 6890000
20010816 247.00 253.00 246.00 252.00 10443000
20010817 252.00 252.75 248.00 248.50 2977300
20010820 252.75 252.75 246.00 250.00 5158000
20010821 249.00 250.00 248.00 249.00 8754000
20010822 250.50 250.50 245.40 246.25 5113500
20010823 246.00 250.00 246.00 249.00 5318100
20010824 249.00 249.75 246.75 248.00 5039800
20010827 248.00 248.00 248.00 248.00 0
20010828 248.00 251.75 246.90 250.00 7478400
20010829 248.20 251.25 248.20 250.00 7097200
20010830 250.00 253.00 250.00 252.00 5703900
20010831 250.00 257.95 250.00 254.75 5236900
20010903 253.18 257.00 251.50 253.00 4373800
20010904 252.80 254.00 250.00 250.00 8018100
20010905 250.78 252.04 243.00 246.00 6125500
20010906 243.79 248.25 236.00 238.00 6547100
20010907 240.00 240.00 226.54 230.25 8907700
20010910 230.04 243.96 211.05 218.00 8214700
20010911 227.96 229.00 141.00 198.50 12396800
20010912 206.50 240.00 183.00 197.00 6965200
20010913 197.00 212.00 189.50 212.00 6213100
20010914 210.00 213.75 202.00 205.00 3623700
20010917 202.00 212.00 198.00 212.00 5042100
20010918 202.00 210.00 202.00 206.50 5009500
20010919 202.50 218.30 202.50 213.00 28290500
20010920 209.00 213.50 177.22 189.50 31387500
20010921 180.00 194.50 163.00 192.00 121805904
20010924 192.00 195.00 182.00 187.50 34239700
20010925 188.50 191.75 186.00 187.75 9579400
20010926 186.00 192.00 186.00 186.50 7868900
20010927 187.50 188.00 184.00 186.00 7914200
20010928 186.00 186.00 186.00 186.00 0
20011001 194.75 200.50 188.00 191.00 4071500
20011002 190.00 192.03 186.25 189.50 7595300
20011003 186.50 190.00 184.90 186.00 10029400
20011004 186.25 188.77 181.00 183.00 17711800
20011005 184.50 187.50 183.00 184.00 28886600
20011008 192.00 192.00 178.00 182.25 7287400
20011009 183.38 185.00 176.00 180.00 4870400
20011010 182.00 183.22 165.00 172.00 15426400
20011011 175.00 187.00 175.00 183.00 26413400
20011012 187.50 188.10 175.50 177.00 7347100
20011015 177.25 183.00 176.00 178.00 7327400
20011016 178.00 178.00 178.00 178.00 0
20011017 186.59 200.25 182.25 195.00 10977800
20011018 193.00 193.00 185.00 187.00 14146300
20011019 164.00 189.00 164.00 187.50 2659000
20011022 188.50 197.00 187.50 193.25 4917500
20011023 195.30 203.05 191.25 200.00 10954400
20011024 196.50 200.50 191.00 191.00 6828000
20011025 193.00 198.00 181.00 184.50 15142200
20011026 184.50 184.50 184.50 184.50 0
20011029 186.00 189.00 180.00 180.00 1663200
20011030 181.92 187.00 175.50 175.50 3781700
20011031 183.02 190.00 176.00 183.00 4176500
20011101 177.00 190.50 176.84 184.50 2970800
20011102 183.00 195.00 183.00 193.00 2054700
20011105 182.00 200.00 182.00 200.00 7100500
20011106 200.00 200.00 189.28 196.00 3512400
20011107 199.00 205.00 191.50 202.00 11195100
20011108 201.00 205.00 197.00 200.00 15655500
20011109 198.50 200.00 193.50 199.00 1762000
20011112 192.00 199.20 188.00 191.00 2237200
20011113 192.00 204.00 192.00 204.00 12064600
20011114 198.75 207.00 197.80 201.75 9499700
20011115 202.00 208.00 199.00 202.00 5966400
20011116 201.75 207.00 195.00 201.75 7809500
20011119 196.75 207.00 192.00 195.00 3629600
20011120 195.00 199.00 188.00 190.00 7621100
20011121 190.25 213.00 190.00 193.00 5157900
20011122 194.25 195.00 192.00 195.00 4561800
20011123 195.00 195.00 190.00 193.00 6397100
20011126 196.25 200.55 194.00 199.50 6338800
20011127 198.00 203.75 195.00 201.50 10137300
20011128 198.50 200.90 193.50 194.50 5417300
20011129 193.00 199.00 192.77 198.00 1436800
20011130 198.00 200.00 195.00 195.00 5845800
20011203 195.00 203.00 190.50 194.75 2163300
20011204 196.00 197.00 191.50 192.75 8653200
20011205 194.00 200.00 192.00 196.50 4317100
20011206 196.50 215.00 196.50 202.00 7782400
20011207 200.00 204.22 198.00 203.00 2562800
20011210 203.00 207.00 199.00 203.25 5461700
20011211 204.75 204.75 196.25 201.00 2104000
20011212 200.50 204.50 198.00 201.50 6919100
20011213 200.00 201.50 195.50 201.00 6651300
20011214 197.00 201.00 192.50 197.00 2534500
20011217 195.50 206.25 195.50 205.00 8614800
20011218 202.00 204.80 193.50 196.75 8298100
20011219 196.75 201.00 196.75 199.50 4390600
20011220 200.00 201.40 197.00 198.00 5256400
20011221 200.00 201.50 198.06 199.00 6518200
20011224 200.00 200.50 198.00 198.50 128800
20011225 198.50 198.50 198.50 198.50 0
20011226 198.50 198.50 198.50 198.50 0
20011227 198.50 202.00 192.71 200.00 3991300
20011228 202.00 202.00 199.00 201.25 489400
20011231 202.00 202.00 198.50 200.00 1015100
20020101 200.00 200.00 200.00 200.00 0
20020102 202.00 202.00 199.00 201.00 1285300
20020103 201.00 205.00 199.85 202.25 5995300
20020104 205.00 205.00 199.00 199.00 2029800
20020107 199.00 202.00 195.50 197.25 1963100
20020108 197.50 200.00 196.25 198.50 11320600
20020109 199.00 201.00 196.50 200.00 12046100
20020110 200.00 209.00 198.50 206.00 19307200
20020111 203.25 211.25 202.00 208.00 4438600
20020114 210.00 210.75 201.00 203.75 5425800
20020115 205.00 206.47 199.50 203.00 5874600
20020116 203.00 207.00 202.00 207.00 4734200
20020117 205.00 210.00 203.55 206.50 2315000
20020118 207.00 208.00 204.00 206.00 6268100
20020121 207.75 210.00 205.00 208.50 1510600
20020122 206.25 209.50 204.25 207.00 3558700
20020123 207.25 210.00 205.00 210.00 2747800
20020124 210.00 213.50 205.00 212.00 3727900
20020125 210.00 212.00 205.00 208.50 8906100
20020128 207.00 211.75 206.00 209.00 3538600
20020129 208.25 209.00 205.00 205.00 9475700
20020130 198.25 203.25 196.00 199.25 2784900
20020131 204.25 207.03 196.51 203.00 5919900
20020201 201.50 203.00 195.00 199.75 9953400
20020204 197.25 199.25 194.10 196.00 2901800
20020205 195.50 196.00 189.00 191.00 4745500
20020206 192.00 195.00 185.77 190.00 15368700
20020207 190.25 198.25 189.25 196.00 2047600
20020208 195.00 198.25 195.00 197.00 3383300
20020211 198.00 199.00 195.78 198.00 4231200
20020212 197.75 198.00 195.75 196.00 1481900
20020213 196.00 197.50 196.00 196.00 837100
20020214 197.00 198.00 196.00 197.25 5933200
20020215 196.00 197.50 192.00 192.00 3500200
20020218 193.00 193.00 189.50 191.25 546300
20020219 190.00 191.25 185.00 185.00 3800100
20020220 187.50 190.12 183.00 184.00 2609200
20020221 190.00 190.00 179.71 181.00 2358300
20020222 181.00 192.75 175.00 178.25 3954100
20020225 181.00 184.50 179.50 181.25 2403100
20020226 181.50 183.00 176.75 178.00 3341600
20020227 177.25 194.00 173.00 177.00 8554000
20020228 177.00 179.00 174.00 175.00 3730300
20020301 176.00 179.00 174.25 175.50 1491000
20020304 176.00 181.96 175.75 180.50 5151400
20020305 181.00 183.50 175.25 175.25 3517500
20020306 186.00 188.00 181.85 187.00 9353600
20020307 187.00 195.00 186.00 191.00 4518600
20020308 193.00 194.75 190.00 193.25 6447600
20020311 195.00 198.00 191.00 196.00 8200000
20020312 195.00 196.65 190.96 195.50 2404400
20020313 194.00 196.00 192.35 195.75 2612500
20020314 195.50 196.10 193.00 194.50 1925300
20020315 194.50 194.65 187.75 190.00 1916100
20020318 190.00 195.10 190.00 194.50 3838900
20020319 195.00 195.25 192.50 194.00 7047500
20020320 192.00 194.00 191.25 193.00 2808800
20020321 193.00 193.10 185.55 187.00 4773500
20020322 190.00 192.01 186.25 191.25 2317900
20020325 193.00 194.00 190.00 194.00 2497000
20020326 191.00 195.75 191.00 194.00 5987800
20020327 192.00 194.08 190.00 193.50 7115100
20020328 193.50 193.50 193.50 193.50 0
20020329 193.50 193.50 193.50 193.50 0
20020401 193.50 193.50 193.50 193.50 0
20020402 196.00 198.00 192.65 196.00 8633500
20020403 196.00 198.00 194.25 195.25 2916000
20020404 193.00 194.55 190.47 192.00 8280000
20020405 193.00 194.43 188.71 192.00 7197700
20020408 193.25 193.50 186.00 187.50 1858900
20020409 188.00 191.00 188.00 190.00 2605400
20020410 190.00 196.00 187.14 195.00 10022100
20020411 196.25 197.00 182.00 186.75 4510000
20020412 188.00 193.00 188.00 190.25 3903300
20020415 194.00 195.13 189.00 191.00 1249600
20020416 193.00 193.00 188.50 191.50 3964700
20020417 190.00 194.38 180.50 189.50 3843400
20020418 191.50 191.50 182.00 187.00 1955400
20020419 186.50 190.50 185.00 186.00 5977100
20020422 187.00 192.00 186.00 189.00 5696500
20020423 189.25 192.00 185.25 188.00 5054900
20020424 188.00 190.29 182.88 186.75 2359800
20020425 184.50 188.15 180.00 181.50 5810000
20020426 182.75 184.70 178.00 179.50 3035800
20020429 179.75 184.50 177.50 181.00 2725900
20020430 180.00 185.75 180.00 184.00 10120400
20020501 184.00 185.70 182.50 182.75 3099500
20020502 183.00 187.99 179.16 182.25 8020600
20020503 183.25 184.00 181.75 182.75 6036000
20020506 182.75 182.75 182.75 182.75 0
20020507 182.25 192.75 181.25 183.00 2071400
20020508 182.50 185.00 182.00 184.00 3834200
20020509 184.00 185.00 182.00 183.25 1305000
20020510 183.00 185.75 182.00 182.50 920100
20020513 183.00 186.00 181.80 186.00 1083500
20020514 185.00 186.00 182.25 184.00 3086800
20020515 185.00 186.75 182.50 186.75 6414500
20020516 187.50 187.50 184.00 185.25 1225800
20020517 184.25 188.55 184.25 185.00 830700
20020520 184.00 185.63 180.85 181.50 1620400
20020521 181.25 184.26 180.21 181.75 1192800
20020522 182.00 183.75 181.40 182.00 1269600
20020523 183.00 184.09 181.00 182.50 7911200
20020524 183.00 185.82 182.50 184.00 1818200
20020527 185.75 185.75 182.15 183.75 494300
20020528 185.00 185.25 181.00 181.00 1559200
20020529 180.00 182.00 178.00 180.00 1437600
20020530 179.00 179.50 177.50 179.25 691100
20020531 179.00 180.00 173.00 175.00 1284800
20020603 175.00 175.00 175.00 175.00 0
20020604 175.00 175.00 175.00 175.00 0
20020605 175.00 176.00 166.15 167.00 2532800
20020606 167.00 170.29 161.25 161.25 1388800
20020607 166.50 166.50 157.50 160.00 1178600
20020610 164.00 168.00 155.00 155.00 1687800
20020611 157.25 161.50 150.96 161.00 2702400
20020612 161.00 162.50 153.00 161.00 2124900
20020613 164.25 164.75 154.25 158.00 3243800
20020614 158.00 163.39 145.75 146.00 4707700
20020617 149.75 164.00 145.50 151.50 2837900
20020618 152.00 153.60 147.00 148.00 3777300
20020619 147.75 148.00 141.87 146.00 1549900
20020620 148.50 148.50 136.50 139.00 1523200
20020621 135.00 140.50 126.00 135.75 2419100
20020624 139.00 139.69 132.25 135.50 2519200
20020625 138.00 140.75 137.55 140.50 3484500
20020626 130.50 137.45 127.00 134.50 3708000
20020627 137.00 140.75 132.50 133.00 2449700
20020628 139.00 145.00 138.00 144.75 3559300
20020701 145.00 164.00 140.90 143.50 2521200
20020702 142.25 150.00 137.00 140.00 2545300
20020703 138.50 144.28 126.00 128.00 3615100
20020704 133.50 134.75 1.33 132.25 2915400
20020705 133.00 137.50 132.48 137.00 5637600
20020708 137.00 140.00 134.25 136.50 782500
20020709 137.00 140.75 134.90 140.00 5880300
20020710 137.50 142.75 136.50 140.00 3453100
20020711 139.75 141.00 129.00 134.00 6004200
20020712 139.75 142.54 131.00 132.50 3363600
20020715 132.75 138.00 128.00 129.00 4256600
20020716 132.00 140.00 126.47 135.00 5016200
20020717 131.75 148.50 131.75 147.75 3205000
20020718 145.00 150.50 144.00 147.25 3177400
20020719 142.00 145.00 137.50 137.75 2716900
20020722 138.00 138.00 121.00 128.75 3350600
20020723 130.00 131.50 121.50 125.25 4357700
20020724 125.25 128.00 112.25 121.00 4173300
20020725 129.00 131.00 121.00 131.00 2117200
20020726 128.00 137.25 123.75 130.00 3805000
20020729 130.00 138.00 127.00 137.25 2985700
20020730 140.00 140.00 131.00 133.00 3471000
20020731 140.75 147.75 134.67 140.75 4279000
20020801 145.00 152.37 132.00 133.25 2594100
20020802 128.50 138.25 125.00 138.00 1108800
20020805 134.50 137.07 128.50 132.00 1951900
20020806 125.00 134.00 121.50 134.00 2587000
20020807 134.50 135.00 131.00 131.00 1353000
20020808 134.00 134.00 129.00 132.00 3218600
20020809 131.50 139.75 131.50 140.50 1482400
20020812 136.00 141.25 134.50 136.00 1200900
20020813 136.00 136.00 132.50 136.00 1604500
20020814 134.00 136.50 131.00 134.00 2032600
20020815 142.00 148.00 133.50 142.00 2916300
20020816 145.50 150.00 141.00 145.50 1721900
20020819 153.00 153.50 145.00 153.00 2444400
20020820 153.25 154.50 151.25 153.25 1574600
20020821 152.25 157.00 150.00 152.25 3765800
20020822 154.75 155.75 151.50 154.75 1492400
20020823 156.00 160.75 150.50 156.00 1980900
20020826 156.00 156.00 156.00 156.00 0
20020827 161.25 162.00 154.00 161.25 1502900
20020828 152.00 158.00 152.00 152.00 1333200
20020829 144.00 149.00 144.00 144.00 2011300
20020830 148.00 156.00 143.25 148.00 2221100
20020902 145.50 152.00 144.25 145.50 1118400
20020903 136.50 143.25 131.25 136.50 3517800
20020904 134.25 137.25 132.25 134.25 1626600
20020905 130.00 136.00 125.25 130.00 2213000
20020906 136.50 142.75 133.00 136.50 1801000
20020909 137.25 137.25 132.25 135.50 1496300
20020910 133.50 136.00 130.00 135.75 1245200
20020911 133.50 138.50 133.25 134.50 870300
20020912 134.75 135.00 130.50 133.00 1898200
20020913 131.75 132.50 122.75 124.00 3213200
20020916 122.00 129.50 122.00 128.00 1832200
20020917 128.00 132.00 121.50 124.75 3243200
20020918 122.25 122.25 116.00 116.25 3376100
20020919 116.25 119.50 106.00 113.00 6498700
20020920 113.50 157.50 105.00 112.50 10776500
20020923 113.00 114.50 103.00 105.50 3176800
20020924 102.25 107.50 100.00 106.00 4699700
20020925 105.50 110.75 104.00 106.50 3776700
20020926 108.50 113.00 107.25 113.00 3404500
20020927 113.75 116.50 106.25 112.00 1709900
20020930 112.00 112.00 100.00 105.00 2332400
20021001 106.75 109.25 104.00 106.00 2148800
20021002 114.50 115.00 107.00 110.00 2503800
20021003 105.00 112.75 105.00 108.00 1512700
20021004 105.50 110.25 102.00 104.00 953900
20021007 101.50 112.00 101.50 108.00 868900
20021008 114.00 114.00 106.50 108.00 3101500
20021009 110.00 110.25 99.00 105.00 3180100
20021010 103.50 109.00 100.50 107.50 4163300
20021011 109.00 113.00 107.00 113.00 2184400
20021014 112.00 112.25 109.25 112.00 1112300
20021015 112.50 121.00 112.25 118.00 3753100
20021016 112.25 122.25 112.25 117.25 2934500
20021017 120.25 128.00 120.00 124.75 3058900
20021018 125.00 130.00 120.50 127.25 4455100
20021021 128.00 129.00 123.50 126.00 3696700
20021022 128.00 138.50 128.00 133.50 4887600
20021023 137.00 137.00 122.00 122.50 5412600
20021024 125.75 135.00 125.75 130.25 2569200
20021025 130.50 131.75 123.50 130.00 3016000
20021028 134.25 140.00 130.75 136.25 2169900
20021029 136.75 137.50 130.75 135.00 3402300
20021030 132.75 135.75 131.25 133.00 2407100
20021031 134.75 134.75 126.25 130.50 1604100
20021101 129.25 137.00 125.00 125.75 2150500
20021104 129.00 137.00 129.00 137.00 1758300
20021105 137.00 144.75 133.00 141.00 2651400
20021106 142.25 144.25 135.25 141.50 2910800
20021107 142.00 144.75 138.00 139.00 2144700
20021108 139.50 141.50 132.50 135.00 2345400
20021111 134.25 134.50 128.25 129.00 1980400
20021112 130.00 132.00 126.25 130.00 5994900
20021113 129.00 129.50 124.50 126.00 3177900
20021114 127.50 131.75 126.75 131.00 3085400
20021115 134.00 134.25 129.75 130.25 1987200
20021118 130.00 137.75 130.00 135.00 2210700
20021119 139.00 139.00 131.75 131.75 2239700
20021120 133.00 134.25 130.75 131.75 3330900
20021121 133.00 149.00 133.00 141.00 3814000
20021122 138.25 146.50 137.75 145.25 3285500
20021125 142.75 142.75 138.25 141.00 2305100
20021126 139.00 141.00 136.75 139.00 1793600
20021127 135.00 140.25 135.00 139.25 1707400
20021128 140.00 147.00 140.00 146.25 1641800
20021129 143.00 149.25 140.00 147.50 2479200
20021202 148.75 154.25 145.00 147.25 1706800
20021203 150.50 150.50 138.50 140.75 2284100
20021204 142.50 143.00 134.25 140.25 1854400
20021205 136.75 136.75 127.50 131.00 43175400
20021206 131.00 133.00 128.00 131.00 16480300
20021209 140.75 140.75 127.50 127.75 4873400
20021210 129.00 129.00 127.25 127.25 5008000
20021211 128.75 129.75 127.00 128.50 2071100
20021212 130.00 130.00 125.00 126.75 3807400
20021213 126.00 126.25 119.75 120.00 5569700
20021216 119.25 127.00 119.25 125.25 3591800
20021217 125.00 125.00 120.00 121.25 4235800
20021218 120.75 123.00 117.25 118.75 2617900
20021219 118.75 121.50 115.25 117.00 3658000
20021220 118.00 120.25 117.25 120.25 2095000
20021223 120.00 122.50 119.50 121.00 822600
20021224 121.00 122.00 121.00 121.00 165900
20021225 121.00 121.00 121.00 121.00 0
20021226 121.00 121.00 121.00 121.00 0
20021227 121.00 121.00 116.50 116.50 949500
20021230 117.25 121.50 117.00 119.75 1423800
20021231 120.00 121.00 118.00 120.75 415000
20030101 120.75 120.75 120.75 120.75 0
20030102 119.00 125.50 119.00 125.00 2158500
20030103 124.00 127.00 123.00 123.75 1578500
20030106 121.75 122.00 116.75 119.25 2515000
20030107 121.50 121.50 114.25 115.00 6027700
20030108 115.25 115.50 106.25 106.25 9718200
20030109 106.00 111.75 105.50 110.25 8080800
20030110 109.50 114.25 109.50 111.00 6251500
20030113 111.20 115.00 109.75 110.75 3986400
20030114 110.00 112.75 109.50 109.50 3676700
20030115 110.47 111.50 106.00 107.00 4008200
20030116 107.75 109.00 106.75 107.50 1821100
20030117 108.00 108.00 104.00 104.25 2990400
20030120 106.00 106.00 101.75 102.00 5720300
20030121 102.00 106.00 99.00 99.50 5749700
20030122 100.00 100.75 94.00 97.25 9351600
20030123 98.25 99.00 92.75 94.50 5447300
20030124 95.00 97.25 93.50 94.25 4577800
20030127 92.00 93.50 86.50 87.25 8207800
20030128 91.00 94.50 87.00 88.00 9633200
20030129 88.00 88.00 82.50 86.00 8396200
20030130 87.25 91.25 85.50 89.00 6439100
20030131 85.00 89.25 85.00 88.25 4568100
20030203 95.00 98.75 91.50 98.25 14584200
20030204 98.75 98.75 89.50 91.25 4716700
20030205 92.50 96.50 89.25 96.50 2930900
20030206 95.50 97.00 92.50 93.25 4561800
20030207 93.50 96.75 91.50 95.25 6573200
20030210 95.25 95.25 93.00 93.75 4551200
20030211 96.00 97.75 94.00 97.75 5711200
20030212 94.00 97.50 94.00 96.25 4306600
20030213 95.00 96.25 94.25 96.25 3170900
20030214 96.00 101.00 95.50 98.00 8394000
20030217 102.00 102.00 98.00 99.50 1896800
20030218 99.50 103.75 97.25 103.75 6588600
20030219 101.75 103.75 97.75 99.25 4900900
20030220 100.00 101.00 97.50 99.00 3272800
20030221 98.75 100.50 97.50 100.50 2909500
20030224 98.50 100.50 97.00 99.50 2617500
20030225 97.25 97.25 87.25 89.50 9071900
20030226 91.25 91.25 84.00 87.25 5576200
20030227 89.25 89.25 84.25 85.25 5286300
20030228 85.25 88.50 84.50 88.50 4751500
20030303 87.50 93.25 87.50 87.50 1923000
20030304 88.50 88.50 84.25 88.00 4375600
20030305 84.00 84.00 75.25 75.25 23277600
20030306 77.00 78.25 74.25 78.25 7766000
20030307 76.00 77.00 74.50 75.50 6617100
20030310 75.50 75.50 71.50 72.25 9907600
20030311 72.25 74.50 70.50 72.50 5371300
20030312 72.50 75.00 64.25 64.25 9779100
20030313 66.00 72.25 65.75 71.25 11339700
20030314 72.00 73.50 70.50 73.00 14375500
20030317 71.00 77.00 70.00 75.00 10210500
20030318 76.75 82.00 75.50 81.50 14234200
20030319 79.25 85.25 79.25 83.50 7449600
20030320 82.25 84.75 82.00 83.25 10210600
20030321 83.75 89.50 83.50 89.00 8276700
20030324 85.00 87.00 82.75 84.25 3763400
20030325 82.25 83.50 77.50 82.50 6204800
20030326 83.75 85.75 80.00 85.50 5145900
20030327 83.00 85.00 80.75 83.00 4129400
20030328 82.00 83.25 78.00 80.75 3770700
20030331 80.75 80.75 75.00 76.25 3548600
20030401 78.00 79.50 76.25 78.75 2604700
20030402 80.25 86.75 80.00 85.25 9868200
20030403 85.50 88.50 84.75 86.00 6144000
20030404 85.00 88.00 84.75 87.00 2855500
20030407 88.25 96.50 88.25 94.75 9005300
20030408 91.75 96.25 91.25 94.75 9948500
20030409 92.75 95.00 90.25 93.00 8138700
20030410 92.00 94.00 90.50 90.75 5623800
20030411 92.50 94.50 91.00 92.00 4128800
20030414 94.00 95.50 91.50 94.25 4126100
20030415 94.50 99.75 94.25 99.25 7507700
20030416 97.75 100.50 90.75 91.25 13161200
20030417 91.00 94.25 91.00 92.00 6121000
20030418 92.00 92.00 92.00 92.00 0
20030421 92.00 92.00 92.00 92.00 0
20030422 92.00 94.75 91.75 94.75 3223100
20030423 96.00 98.25 96.00 96.25 4637800
20030424 96.00 97.50 93.25 93.50 6864800
20030425 93.00 94.75 92.25 92.75 5036000
20030428 92.75 96.00 92.75 95.25 4775500
20030429 97.50 99.00 96.50 98.00 6720600
20030430 99.50 99.50 96.50 98.25 11694200
20030501 97.00 97.00 95.75 96.25 2915900
20030502 96.00 98.00 95.75 97.75 2661400
20030505 97.75 97.75 97.75 97.75 0
20030506 98.00 101.75 97.50 101.75 4721100
20030507 100.00 107.75 100.00 107.00 9075300
20030508 106.00 106.50 101.75 103.00 6839400
20030509 102.00 105.75 102.00 105.50 3376400
20030512 105.00 107.00 103.25 104.75 3323300
20030513 106.00 107.50 104.50 105.25 6192900
20030514 104.75 107.25 104.25 107.00 3212300
20030515 105.00 109.25 105.00 109.00 4875900
20030516 108.25 114.50 108.00 111.00 12390600
20030519 108.50 110.25 103.25 104.00 5321500
20030520 105.00 107.75 103.00 106.00 11841700
20030521 106.50 106.50 102.00 103.50 6809600
20030522 104.50 106.50 103.25 106.25 4250900
20030523 105.75 107.50 104.00 105.50 5001500
20030526 105.50 105.50 105.50 105.50 0
20030527 106.25 109.00 104.00 107.75 6337000
20030528 109.25 112.00 108.75 112.00 7959200
20030529 111.00 116.25 110.75 116.00 7183700
20030530 117.00 117.75 113.50 116.00 38387700
20030602 116.00 118.25 114.25 118.00 8035900
20030603 116.00 116.25 114.00 114.75 8336800
20030604 114.00 116.50 111.50 115.00 16234300
20030605 115.25 117.50 115.00 116.50 5620600
20030606 117.25 120.50 116.00 116.75 6852900
20030609 116.75 122.00 116.75 118.25 6872800
20030610 117.25 122.25 116.50 121.50 8219400
20030611 122.00 125.25 121.50 124.50 7327000
20030612 126.00 126.50 124.00 125.00 4683200
20030613 126.50 127.50 121.00 122.00 6146700
20030616 120.00 126.50 118.50 124.50 8929200
20030617 127.00 129.50 125.75 128.00 5251600
20030618 127.00 130.75 125.50 129.25 5757900
20030619 129.00 131.00 125.25 126.00 5857500
20030620 125.50 127.00 122.75 124.00 5416900
20030623 122.00 123.00 118.25 118.75 6101800
20030624 119.00 119.00 112.75 114.00 14298100
20030625 115.50 117.00 114.00 116.00 7006000
20030626 115.00 115.75 113.75 113.75 3689600
20030627 114.25 117.25 114.25 116.00 3270300
20030630 116.50 117.25 112.50 113.50 3758500
20030701 113.50 114.00 110.50 111.25 5942900
20030702 113.50 113.75 112.00 113.75 3770100
20030703 113.50 114.50 111.25 114.50 3761200
20030704 112.25 115.50 112.00 115.50 3265400
20030707 114.00 121.75 114.00 121.00 4844500
20030708 119.75 124.50 119.75 122.00 4490400
20030709 121.00 123.75 120.75 123.75 3864300
20030710 124.75 124.75 119.75 120.75 4043600
20030711 119.75 125.50 119.00 125.50 4026400
20030714 125.00 129.00 124.50 128.50 4067100
20030715 127.00 131.25 124.25 129.25 4595900
20030716 129.00 133.00 128.00 128.75 6211400
20030717 127.75 128.50 124.75 127.75 4362400
20030718 129.00 130.00 125.50 127.00 5585500
20030721 125.75 127.50 123.50 124.00 3242300
20030722 124.00 124.75 123.00 124.00 2610100
20030723 128.00 128.00 122.00 122.75 3326200
20030724 123.50 125.75 122.75 125.75 3632800
20030725 124.50 127.50 124.00 125.00 2962900
20030728 127.00 127.25 125.50 125.75 1767900
20030729 125.00 130.00 123.75 127.00 5131600
20030730 130.00 138.75 130.00 135.75 9835800
20030731 134.75 138.00 134.25 137.25 5705100
20030801 138.00 138.00 132.75 133.00 3320900
20030804 135.00 135.75 132.25 135.00 3476600
20030805 136.25 136.75 134.25 135.75 1321900
20030806 135.00 135.50 130.75 132.50 3348500
20030807 132.50 132.50 128.25 130.75 4500200
20030808 129.50 133.25 129.50 132.00 2980800
20030811 134.25 134.25 131.25 133.00 2874300
20030812 132.00 136.25 131.25 133.50 1937100
20030813 133.75 136.00 133.00 135.00 1643300
20030814 134.25 137.50 134.25 137.50 1490600
20030815 137.50 138.75 134.50 134.50 2977100
20030818 136.75 139.50 136.75 138.00 2078600
20030819 137.50 139.00 136.25 137.00 4360600
20030820 138.25 138.25 136.50 137.25 3202800
20030821 137.50 142.00 137.50 139.25 3982700
20030822 138.25 140.50 138.25 139.50 2991600
20030825 139.50 139.50 139.50 139.50 0
20030826 140.00 140.00 136.50 136.75 2284500
20030827 137.00 139.00 135.50 137.00 3465900
20030828 137.00 138.25 135.00 136.25 2389500
20030829 136.25 139.00 135.75 136.75 1926800
20030901 135.75 139.75 135.75 139.75 2243500
20030902 138.50 142.00 138.50 140.00 3318500
20030903 140.50 143.50 140.50 141.50 4264000
20030904 141.00 143.00 139.00 141.00 3530900
20030905 140.75 141.50 138.50 140.00 3116100
20030908 140.00 143.00 138.68 142.00 2181600
20030909 141.50 142.25 138.20 139.75 3451300
20030910 141.25 141.25 137.50 137.75 2967900
20030911 137.50 139.75 136.25 136.75 2414100
20030912 138.75 139.75 136.50 138.75 4245700
20030915 139.75 140.75 138.75 139.50 1643600
20030916 140.00 140.50 139.00 140.00 2921800
20030917 140.50 143.00 139.50 140.00 2653000
20030918 141.25 142.75 140.25 141.50 2104500
20030919 143.00 143.00 133.75 133.75 6721700
20030922 134.00 136.50 133.75 134.50 6949800
20030923 136.00 137.50 135.25 135.75 4121300
20030924 136.25 139.00 136.00 136.25 4040000
20030925 134.25 136.25 132.75 134.75 5383500
20030926 134.50 134.50 129.75 133.00 2852300
20030929 132.75 134.75 131.50 132.25 2101800
20030930 133.50 134.00 128.25 128.50 6622100
20031001 130.25 131.75 129.00 131.75 4779600
20031002 133.25 135.25 130.50 132.50 4147700
20031003 133.00 136.50 131.50 134.75 4230100
20031006 136.00 137.50 134.00 137.50 2532600
20031007 136.25 137.75 134.75 137.25 3932600
20031008 138.00 138.50 135.75 136.00 3273200
20031009 136.50 139.75 135.50 139.50 5906400
20031010 138.50 139.50 137.25 137.75 3109900
20031013 137.25 140.50 137.25 140.00 2471600
20031014 140.25 140.50 138.25 138.75 2028600
20031015 139.00 142.00 136.75 141.00 7242600
20031016 139.00 141.75 137.50 138.50 3813900
20031017 138.75 140.25 137.75 138.00 1489000
20031020 140.00 141.25 136.75 138.00 3128200
20031021 140.50 140.50 136.25 137.25 5207200
20031022 139.00 139.00 132.50 134.00 5647000
20031023 132.00 132.50 129.50 131.00 3531300
20031024 132.50 133.00 129.00 132.00 3802200
20031027 131.75 134.25 131.75 132.50 2852700
20031028 135.00 137.50 133.50 134.50 6430700
20031029 135.00 137.00 133.75 134.00 3413800
20031030 133.50 137.50 132.50 136.50 3364400
20031031 134.00 137.25 134.00 137.25 2018400
20031103 137.25 138.75 137.25 137.75 2336100
20031104 138.00 139.00 136.00 139.00 5448200
20031105 138.50 138.50 136.50 137.25 3127700
20031106 138.00 139.00 136.25 138.00 3647000
20031107 137.75 139.25 136.75 139.25 4852900
20031110 137.50 138.50 137.00 138.00 5269600
20031111 137.25 137.75 135.25 136.00 2218000
20031112 136.00 138.00 135.25 138.00 1994100
20031113 137.75 139.00 134.75 135.00 3079600
20031114 135.75 136.25 134.75 134.75 1738100
20031117 134.50 134.50 132.00 133.00 3014600
20031118 133.50 134.25 130.25 131.00 2258400
20031119 131.00 132.50 129.00 130.25 5132800
20031120 131.00 131.75 126.50 129.75 4580000
20031121 129.50 130.00 127.50 129.25 2141200
20031124 129.50 132.25 129.00 132.00 4534500
20031125 132.00 133.25 130.75 133.00 3049600
20031126 132.75 136.00 132.25 132.50 3694000
20031127 132.50 132.50 128.50 129.00 3107200
20031128 128.53 130.75 128.25 129.25 2687000
20031201 131.00 131.00 129.50 130.50 2814300
20031202 131.00 132.25 130.50 131.75 3458700
20031203 131.75 134.25 131.25 131.75 4835400
20031204 132.50 132.50 130.25 131.00 2659600
20031205 130.25 131.75 128.50 129.50 1660000
20031208 130.25 130.25 128.50 129.50 1523600
20031209 130.00 131.50 129.25 130.00 2235500
20031210 130.50 130.50 128.00 128.50 3653500
20031211 129.25 129.75 127.50 128.75 3066300
20031212 130.00 130.50 127.00 127.00 3193600
20031215 129.75 129.75 128.50 128.75 1722600
20031216 128.75 129.25 127.50 128.75 1625900
20031217 128.75 129.25 127.00 127.50 3978100
20031218 128.25 130.00 127.00 129.00 2775500
20031219 128.25 133.25 128.25 132.75 5708200
20031222 130.75 133.00 130.75 132.25 3436500
20031223 134.25 134.25 131.75 132.50 1609000
20031224 131.75 133.00 131.75 132.25 647800
20031225 132.25 132.25 132.25 132.25 0
20031226 132.25 132.25 132.25 132.25 0
20031229 131.50 133.00 131.50 132.75 1106000
20031230 133.00 133.00 132.50 133.00 1844400
20031231 133.00 133.25 131.50 132.00 958400
20040101 132.00 132.00 132.00 132.00 0
20040102 132.75 135.00 131.50 134.75 2819000
20040105 133.75 136.25 133.75 134.50 2115500
20040106 135.50 136.50 135.00 135.50 3431800
20040107 136.50 136.50 133.50 133.75 5332800
20040108 133.50 137.50 133.50 136.75 3223300
20040109 136.50 140.75 135.50 139.00 6116400
20040112 136.50 138.75 135.50 136.50 3305600
20040113 137.25 138.50 136.00 136.50 4104600
20040114 137.00 142.75 137.00 141.50 7488200
20040115 142.50 148.25 141.00 146.00 9720200
20040116 146.75 148.25 144.25 144.50 6988600
20040119 145.00 146.25 145.00 145.75 4315100
20040120 146.50 148.00 145.50 146.50 2262300
20040121 146.00 148.00 145.50 148.00 3780800
20040122 148.75 149.50 146.75 147.50 4722200
20040123 143.75 148.50 142.50 143.75 4937300
20040126 143.50 144.25 141.00 141.75 2829100
20040127 143.75 144.00 138.25 139.00 8104500
20040128 137.75 145.00 137.75 143.50 4122900
20040129 143.50 143.50 138.00 138.25 4494400
20040130 140.00 141.50 138.00 141.50 7787600
20040202 142.25 142.50 139.00 140.50 4144400
20040203 140.00 140.50 138.75 139.50 3380400
20040204 138.50 139.25 137.25 138.50 3354300
20040205 140.00 139.50 136.75 139.00 3572500
20040206 140.50 144.00 140.25 142.25 3821100
20040209 146.00 148.75 143.25 146.00 6480700
20040210 143.50 145.50 143.50 144.75 3920700
20040211 143.25 146.00 143.25 145.50 2237200
20040212 146.00 147.00 145.25 146.00 2101000
20040213 146.50 146.50 145.25 146.00 5608800
20040216 146.25 148.25 146.25 147.00 2397600
20040217 146.00 149.25 146.00 147.00 4662600
20040218 146.50 151.50 146.25 150.50 4306100
20040219 149.75 153.50 149.75 153.00 4260200
20040220 151.25 153.50 151.00 153.00 4063700
20040223 152.75 153.75 152.00 152.25 3532500
20040224 152.00 152.00 146.25 147.00 6707600
20040225 146.50 148.50 146.00 146.25 6186600
20040226 147.50 148.75 145.75 147.75 5322700
20040227 148.00 149.00 143.75 143.75 5926700
20040301 146.00 146.00 144.25 145.00 3891400
20040302 146.00 149.50 144.25 149.50 6472200
20040303 147.00 151.25 147.00 151.00 8998100
20040304 151.25 155.00 151.00 153.25 5860700
20040305 152.25 157.50 152.25 157.00 6369100
20040308 155.25 159.00 155.25 156.75 2868600
20040309 155.50 156.00 153.50 154.00 2602700
20040310 154.50 155.25 152.75 154.25 3857500
20040311 152.00 154.75 144.00 145.75 8672200
20040312 143.50 150.25 150.00 150.00 6238700
20040315 150.25 150.25 144.00 144.25 3899300
20040316 145.00 146.50 141.75 143.25 7480300
20040317 144.50 147.00 143.25 146.00 2763500
20040318 146.50 146.50 142.00 142.00 3322700
20040319 143.00 143.50 140.00 140.00 5812600
20040322 139.00 139.25 135.75 137.00 8595000
20040323 138.50 139.25 137.50 138.25 4615500
20040324 138.50 140.75 138.50 139.50 5891800
20040325 140.50 144.00 139.25 143.75 5333500
20040326 143.50 144.50 142.00 144.25 2661800
20040329 143.00 146.25 141.50 146.00 5198900
20040330 144.50 146.50 144.50 146.00 3745200
20040331 147.00 147.25 145.25 145.25 4269800
20040401 147.50 147.75 145.25 147.50 5666800
20040402 147.75 152.50 147.00 151.25 5864400
20040405 152.50 152.50 150.25 150.75 4958500
20040406 150.75 153.50 150.00 153.50 9375600
20040407 154.00 157.00 153.50 154.75 8967500
20040408 154.25 157.00 154.25 156.00 5442000
20040409 156.00 156.00 156.00 156.00 0
20040412 156.00 156.00 156.00 156.00 0
20040413 156.50 157.75 155.50 157.75 6187900
20040414 153.00 153.50 147.25 147.75 7025300
20040415 147.75 149.00 146.50 147.00 4829300
20040416 147.00 149.25 147.00 148.50 2435600
20040419 148.25 148.25 146.50 146.75 2263600
20040420 147.00 150.25 149.00 149.50 3626700
20040421 148.25 150.00 146.25 147.50 4027900
20040422 149.50 149.50 144.25 145.00 8705200
20040423 148.00 148.00 143.50 144.25 8559600
20040426 144.00 145.25 143.75 144.50 4139500
20040427 144.75 145.00 142.75 144.00 2200500
20040428 144.00 144.00 141.50 142.50 4505100
20040429 141.00 143.25 140.50 141.00 4533700
20040430 140.00 142.00 140.00 141.00 4223400
20040503 141.00 141.00 141.00 141.00 0
20040504 142.00 145.25 140.75 144.75 8741700
20040505 145.50 148.00 145.00 147.00 7955900
20040506 146.00 147.00 141.25 142.25 4975500
20040507 143.25 143.50 139.75 141.50 4001900
20040510 140.00 140.00 135.00 135.00 6412500
20040511 135.75 137.50 135.50 137.00 6360400
20040512 136.75 137.00 135.00 135.50 5489400
20040513 136.50 139.00 136.25 139.00 6321200
20040514 139.00 139.00 135.75 137.00 2976000
20040517 133.75 134.75 134.25 134.25 4804200
20040518 134.00 135.75 133.75 135.00 2477800
20040519 134.25 139.25 134.25 138.75 6219100
20040520 137.50 138.00 136.00 137.00 2289200
20040521 136.75 138.00 135.00 135.50 5061300
20040524 135.75 138.00 135.25 137.25 4774700
20040525 136.00 137.25 135.50 136.75 2936300
20040526 136.50 139.00 135.75 137.50 3859600
20040527 138.25 138.50 136.00 136.75 4449400
20040528 136.50 138.25 135.00 138.25 7319600
20040531 138.25 138.25 138.25 138.25 0
20040601 138.00 138.00 135.75 136.25 2743100
20040602 138.00 138.50 136.00 137.75 4484200
20040603 138.00 138.75 137.00 138.50 3272600
20040604 138.75 139.75 138.00 139.75 4525300
20040607 140.25 142.50 140.25 141.50 2305800
20040608 141.50 142.25 140.50 141.75 2415700
20040609 142.75 142.75 138.25 139.25 2691000
20040610 140.25 143.00 139.75 142.75 6280200
20040611 142.00 143.00 141.00 142.50 2004500
20040614 142.00 142.00 140.00 141.00 2423200
20040615 141.00 145.25 141.00 145.25 7523100
20040616 144.00 146.75 144.00 146.75 4960800
20040617 146.00 146.75 145.75 146.00 3398300
20040618 146.00 147.00 145.50 146.50 2013200
20040621 147.00 147.25 145.50 146.75 2147200
20040622 147.25 147.25 144.25 145.75 2467900
20040623 147.00 147.00 145.00 145.50 2675900
20040624 146.75 146.75 145.25 146.50 3309800
20040625 146.50 147.75 145.50 146.50 3486300
20040628 147.50 148.75 146.50 148.50 3005000
20040629 148.50 149.75 146.50 149.50 4018900
20040630 149.75 149.75 146.00 146.75 5894800
20040701 147.00 147.50 145.00 145.75 6462200
20040702 138.50 140.00 136.00 139.25 43723800
20040705 140.00 141.00 139.00 139.00 4868900
20040706 140.00 140.00 134.75 135.50 12338800
20040707 135.25 136.50 135.00 136.25 4519100
20040708 136.00 136.00 133.75 134.50 6975300
20040709 134.00 134.75 132.75 134.50 4161400
20040712 135.00 135.25 132.50 133.00 5180300
20040713 134.50 134.75 132.25 133.75 6572300
20040714 133.75 135.00 131.75 134.25 10776600
20040715 134.00 134.00 132.25 132.50 5088300
20040716 132.75 133.50 132.00 132.00 3925400
20040719 132.25 132.50 130.50 130.50 2082600
20040720 131.25 131.25 128.50 130.50 5681900
20040721 130.50 132.75 129.75 132.50 7187900
20040722 131.25 131.75 128.50 128.75 4432000
20040723 129.25 130.50 128.75 129.50 7995100
20040726 129.75 130.75 129.50 130.00 2439100
20040727 130.75 132.25 130.50 131.25 3354700
20040728 132.75 132.75 130.75 131.50 3735900
20040729 132.00 136.25 132.00 133.00 13338100
20040730 132.75 133.50 131.25 131.25 6211800
20040802 131.25 132.00 130.25 131.25 5217000
20040803 131.25 132.25 130.00 130.25 3588900
20040804 131.00 131.00 129.00 130.00 4622300
20040805 133.00 133.00 129.50 130.00 5424300
20040806 130.00 130.00 125.50 126.00 5947300
20040809 125.75 127.00 123.75 123.75 4608000
20040810 124.00 126.25 123.75 126.00 5513400
20040811 126.75 127.00 125.75 126.50 4782400
20040812 127.50 127.50 124.00 125.50 3659900
20040813 125.50 127.50 125.50 126.75 4938100
20040816 127.25 127.75 125.50 126.50 4958400
20040817 126.50 129.50 126.00 128.75 5015100
20040818 129.25 131.25 128.00 129.00 6803100
20040819 130.25 131.50 129.25 130.25 4740300
20040820 130.50 130.50 128.50 130.25 2861800
20040823 130.50 133.50 130.50 131.50 5354700
20040824 131.75 133.50 131.25 132.75 3452300
20040825 133.00 135.25 133.00 133.00 7628900
20040826 134.25 134.50 133.25 133.50 6158000
20040827 134.25 134.50 133.25 134.00 5468300
20040830 134.00 134.00 134.00 134.00 0
20040831 134.25 134.25 133.00 133.75 4934600
20040901 134.75 135.00 134.00 134.75 4762600
20040902 135.50 136.00 134.25 134.50 3770200
20040903 134.75 136.75 134.25 136.25 6092000
20040906 136.25 137.00 135.75 137.00 2497100
20040907 136.25 138.00 135.50 137.50 3888800
20040908 137.75 138.75 137.50 138.50 2949100
20040909 136.75 139.00 136.00 136.25 3975700
20040910 137.25 137.50 135.75 136.50 3722200
20040913 137.25 139.00 136.50 136.75 3954600
20040914 137.00 138.00 136.25 137.50 3877500
20040915 137.50 138.25 135.50 135.50 5041400
20040916 136.50 138.00 135.00 136.50 3481900
20040917 134.50 137.75 134.50 137.50 6324100
20040920 137.25 137.50 136.25 137.00 3758900
20040921 137.50 137.75 136.00 136.75 3708800
20040922 136.25 137.00 135.00 136.50 4169400
20040923 135.75 136.50 133.75 134.00 5968900
20040924 133.25 135.00 133.25 135.00 2344000
20040927 133.75 134.50 133.25 133.50 3523000
20040928 133.00 135.00 131.25 134.75 6306200
20040929 135.75 136.50 135.00 136.25 3888500
20040930 137.00 140.50 136.50 139.25 12717500
20041001 139.25 143.25 139.25 143.00 9024500
20041004 143.00 147.00 142.50 146.50 8289900
20041005 146.50 147.25 145.25 146.75 5299600
20041006 146.00 146.25 142.75 144.50 7081500
20041007 145.50 145.50 143.75 144.50 3683000
20041008 144.75 146.50 144.00 144.25 2664800
20041011 144.75 145.25 144.25 144.25 1740100
20041012 143.00 144.50 142.25 142.75 4576400
20041013 143.75 143.75 139.75 141.75 5701900
20041014 141.25 142.50 141.00 141.75 4184200
20041015 140.25 141.50 140.00 140.50 6583800
20041018 140.50 140.50 139.00 140.25 4618200
20041019 140.50 140.50 137.25 137.75 10062500
20041020 136.50 138.75 136.50 136.75 7977900
20041021 137.00 138.75 137.00 137.75 8876300
20041022 138.50 138.50 137.00 137.00 7555500
20041025 136.00 136.50 135.00 135.50 5047000
20041026 135.50 137.75 132.50 135.75 6572900
20041027 137.25 137.25 135.25 136.75 4652100
20041028 138.50 138.50 136.00 137.25 5374600
20041029 138.50 138.50 135.50 136.00 5198100
20041101 136.75 137.50 136.25 137.00 3096600
20041102 137.75 140.00 136.50 138.00 4904300
20041103 139.75 139.75 136.50 138.75 5153800
20041104 139.00 139.00 136.75 137.25 4733900
20041105 139.00 139.75 138.00 138.75 5517200
20041108 139.75 139.75 136.75 137.00 5051000
20041109 137.00 137.75 136.75 136.75 3754900
20041110 137.75 139.00 137.25 138.50 4428400
20041111 139.75 143.25 138.00 142.75 7950900
20041112 142.75 146.50 142.75 146.50 14651200
20041115 147.75 147.75 142.50 144.00 9716300
20041116 144.75 144.75 142.75 142.75 6586100
20041117 143.75 148.50 143.25 148.00 12871000
20041118 148.00 150.75 146.50 150.25 13814700
20041119 149.50 152.75 150.25 150.50 9944900
20041122 150.00 150.25 147.25 147.25 8428900
20041123 147.00 149.00 146.25 146.50 7079700
20041124 147.50 147.75 145.50 146.25 5878300
20041125 147.00 148.75 146.50 148.75 4187700
20041126 148.75 149.25 147.50 148.25 5368200
20041129 148.75 151.00 148.75 150.25 9624700
20041130 150.75 153.75 150.25 153.25 15168400
20041201 153.25 156.25 152.75 155.75 11298800
20041202 156.50 160.50 155.75 159.75 11914300
20041203 160.75 161.25 158.50 160.00 9907700
20041206 158.75 160.50 157.75 158.25 6416200
20041207 157.25 157.25 154.50 155.00 19203400
20041208 154.75 156.25 153.75 155.25 5056000
20041209 155.25 155.75 152.50 155.25 6349000
20041210 156.75 156.75 153.25 153.75 4877100
20041213 156.00 158.25 155.50 157.25 10008200
20041214 159.00 159.00 156.50 157.25 7024100
20041215 156.50 157.25 156.25 156.25 6198100
20041216 156.75 156.75 155.75 155.75 13840300
20041217 156.00 156.75 154.75 155.25 15731900
20041220 155.50 157.75 155.00 155.25 11011800
20041221 156.25 156.25 154.50 155.00 3010200
20041222 155.50 156.00 154.50 155.25 8650100
20041223 155.75 155.75 154.75 155.00 3398700
20041224 155.25 155.25 154.25 154.75 787200
20041227 154.75 154.75 154.75 154.75 0
20041228 154.75 154.75 154.75 154.75 0
20041229 156.25 157.25 154.25 154.75 2721300
20041230 154.75 154.75 154.50 154.50 1411700
20041231 154.25 155.25 153.50 154.00 1206200
20050103 154.00 154.00 154.00 154.00 0
20050104 155.00 158.50 154.00 157.75 10204300
20050105 158.00 160.25 152.75 159.00 7362400
20050106 158.00 164.25 158.00 163.00 12064000
20050107 163.50 167.50 162.50 165.25 11961300
20050110 165.00 165.50 163.75 164.50 3008200
20050111 165.00 165.00 160.00 160.50 13139700
20050112 160.00 161.75 157.75 158.25 6196200
20050113 159.50 160.00 158.25 158.75 5331900
20050114 158.00 159.25 157.75 158.25 4742300
20050117 159.50 160.00 158.25 158.50 1988300
20050118 158.75 159.00 157.25 158.75 3929900
20050119 159.50 161.50 158.75 159.00 4464400
20050120 159.00 160.25 158.00 159.50 3272200
20050121 160.25 161.00 158.75 160.25 3237700
20050124 160.00 160.25 158.00 158.50 3547500
20050125 157.75 162.00 157.75 161.50 5264600
20050126 160.75 162.75 160.00 160.75 3054700
20050127 161.75 161.75 160.00 160.25 4196700
20050128 161.00 162.00 158.75 159.50 3206400
20050131 159.00 161.50 158.00 159.75 7870000
20050201 160.25 162.50 159.25 162.25 3694700
20050202 162.75 164.00 160.50 160.75 3748600
20050203 161.00 163.25 160.00 163.00 5292300
20050204 163.00 164.00 162.00 163.00 4677600
20050207 163.75 164.00 162.25 162.25 5185400
20050208 162.00 165.00 161.75 164.25 4677400
20050209 164.75 167.00 164.00 166.75 7072900
20050210 166.75 169.00 165.25 168.75 8484900
20050211 168.75 170.25 168.00 168.50 7194100
20050214 169.25 169.75 167.75 168.00 4256300
20050215 168.00 168.25 165.75 166.00 6680200
20050216 166.50 167.00 163.75 165.50 4556000
20050217 165.50 167.25 164.50 165.50 2717700
20050218 165.25 166.00 165.25 165.50 3692300
20050221 166.00 166.75 165.00 165.75 3275600
20050222 166.25 167.00 165.25 166.00 5159900
20050223 166.00 167.25 163.00 165.00 7282800
20050224 166.00 168.00 164.75 167.25 6521400
20050225 162.00 168.00 162.00 166.25 4805500
20050228 165.25 168.25 164.25 164.25 4602200
20050301 165.00 170.75 165.00 170.75 10978100
20050302 171.50 172.00 168.25 172.00 7757400
20050303 171.00 172.25 169.75 170.50 6338200
20050304 172.75 175.25 170.00 174.00 7283200
20050307 175.50 175.75 174.00 175.25 6436600
20050308 175.00 175.50 174.25 175.25 4901400
20050309 176.25 176.25 173.75 175.50 4767500
20050310 175.25 177.25 174.75 176.00 3497700
20050311 176.00 177.50 174.00 176.25 3934500
20050314 176.25 176.75 175.25 176.50 5246300
20050315 176.25 177.75 176.00 177.25 4827300
20050316 174.75 178.00 174.75 175.50 9407900
20050317 176.50 176.50 173.00 174.00 6853200
20050318 177.50 177.50 175.00 176.25 15754800
20050321 175.75 181.25 175.75 178.50 11352000
20050322 178.50 179.00 177.25 178.50 8133700
20050323 177.25 177.50 171.00 175.75 10417900
20050324 175.75 181.00 175.50 179.00 7168900
20050325 179.00 179.00 179.00 179.00 0
20050328 179.00 179.00 179.00 179.00 0
20050329 178.00 180.25 178.00 179.50 5509300
20050330 179.25 179.75 178.00 178.75 5458500
20050331 179.00 180.50 177.00 177.25 8915100
20050401 176.25 178.75 170.00 177.25 7606000
20050404 177.50 178.25 175.75 177.00 9868700
20050405 177.25 179.25 177.25 178.25 13115200
20050406 175.00 175.00 172.00 173.25 7933400
20050407 173.00 174.50 172.00 173.75 11598200
20050408 173.50 173.50 170.75 172.25 10349000
20050411 172.50 173.50 172.00 173.25 3756400
20050412 172.50 173.00 170.25 170.75 6598400
20050413 171.00 172.75 170.50 172.50 7880600
20050414 170.75 173.75 170.75 173.25 5824000
20050415 172.00 172.00 170.25 170.50 4636100
20050418 169.00 169.25 164.00 166.75 12015900
20050419 167.00 168.75 167.00 167.50 4679600
20050420 167.50 169.00 165.75 166.75 8436000
20050421 165.75 166.75 164.00 165.25 4845900
20050422 166.75 167.75 165.25 165.50 4325300
20050425 166.00 167.00 165.00 166.75 3116600
20050426 166.75 166.75 164.75 164.75 2990700
20050427 165.00 165.00 160.75 161.25 8054400
20050428 161.25 163.50 158.00 161.00 16884100
20050429 159.75 162.25 159.50 160.50 11415900
20050502 160.50 160.50 160.50 160.50 0
20050503 162.00 167.75 162.00 167.00 16680500
20050504 166.50 168.00 165.00 166.00 9916600
20050505 166.00 169.50 166.00 168.75 7470400
20050506 168.75 168.75 167.75 168.25 5381500
20050509 167.25 169.00 167.25 168.75 5496900
20050510 170.00 170.00 167.25 167.75 7235300
20050511 167.25 168.25 166.50 167.50 3994500
20050512 168.50 169.00 167.00 167.75 2442300
20050513 167.00 168.50 166.75 167.75 9387600
20050516 167.50 168.00 167.25 167.50 1573700
20050517 168.00 168.50 167.50 168.50 2730600
20050518 169.25 171.00 168.25 170.50 4311000
20050519 170.25 172.00 170.00 171.25 3483000
20050520 172.50 172.50 170.50 171.25 3284600
20050523 172.25 173.25 171.50 172.50 2848900
20050524 173.75 173.75 171.75 173.00 3404100
20050525 173.25 173.75 172.25 173.50 4561900
20050526 173.75 176.25 172.75 175.25 9192000
20050527 176.00 176.00 174.75 175.25 3260400
20050530 175.25 175.25 175.25 175.25 0
20050531 174.00 175.50 174.00 174.50 6529100
20050601 174.25 174.50 172.75 174.25 4643800
20050602 174.75 175.25 173.75 174.00 4189800
20050603 174.00 174.00 174.00 174.00 0
20050606 173.25 174.00 172.50 173.00 1879100
20050607 173.25 174.50 172.75 174.00 3481100
20050608 174.00 174.50 173.25 174.00 2355400
20050609 173.00 174.75 169.50 174.50 5599800
20050610 174.50 177.00 174.50 176.00 7467600
20050613 177.00 178.00 176.25 177.75 5301800
20050614 176.00 177.75 176.00 177.00 4091700
20050615 178.00 178.00 176.50 177.00 4655700
20050616 178.50 178.50 177.00 177.50 2720100
20050617 177.00 181.75 176.75 177.50 6906300
20050620 176.50 178.25 176.00 177.75 3544000
20050621 178.50 179.75 177.75 178.75 4972600
20050622 179.75 180.50 178.75 179.75 5886600
20050623 180.50 181.00 179.25 180.00 5959500
20050624 179.25 179.50 178.75 179.25 3625600
20050627 178.75 179.50 178.50 178.75 9519300
20050628 178.25 180.00 177.50 179.50 4018400
20050629 179.25 182.00 179.25 181.25 7850600
20050630 181.75 182.25 180.25 182.00 5174000
20050701 181.00 183.50 180.75 183.00 7015900
20050704 183.00 183.50 182.00 183.25 2028300
20050705 183.50 183.75 182.50 183.75 3558000
20050706 183.75 187.25 183.50 186.50 6041600
20050707 186.50 186.50 181.75 184.25 20448100
20050708 186.00 188.75 185.25 188.00 9504900
20050711 189.00 189.50 186.75 189.00 3019200
20050712 188.25 189.75 187.00 187.25 4678700
20050713 187.25 188.00 185.50 187.25 8673900
20050714 188.25 189.25 187.75 188.00 18603700
20050715 188.00 188.50 187.00 188.25 11763900
20050718 188.25 189.25 187.25 187.50 13878400
20050719 187.25 188.00 185.75 186.00 12748500
20050720 185.50 186.50 184.75 185.00 28538000
20050721 186.50 187.75 184.50 186.25 12086700
20050722 186.75 187.00 185.25 186.00 11438600
20050725 185.50 186.25 184.75 185.50 8896300
20050726 184.75 185.75 184.75 185.50 11936200
20050727 186.75 187.50 185.00 186.25 18473100
20050728 187.00 188.50 185.50 186.00 12331500
20050729 184.25 184.75 182.25 182.25 38501600
20050801 183.00 183.00 180.75 182.25 23953400
20050802 182.75 183.25 181.50 183.00 27356000
20050803 183.50 183.75 182.00 182.75 6649900
20050804 183.25 185.50 182.75 183.75 10604300
20050805 183.00 184.50 181.25 181.25 7664000
20050808 182.25 183.00 179.75 180.75 8046900
20050809 180.00 180.75 178.75 179.00 19431200
20050810 179.50 180.50 178.75 179.00 15344100
20050811 178.75 178.75 177.25 177.50 11296500
20050812 178.25 179.00 177.00 177.25 9348300
20050815 177.75 178.25 177.00 177.25 5558300
20050816 178.50 180.00 177.00 178.75 30673500
20050817 178.75 178.75 177.00 177.25 14567200
20050818 177.75 178.25 176.00 177.50 14912600
20050819 177.25 177.75 176.25 176.50 9175200
20050822 176.50 177.75 176.50 176.75 6771100
20050823 175.75 176.25 173.75 174.75 12762800
20050824 174.25 174.75 171.75 172.50 21767700
20050825 171.00 172.25 169.75 170.50 16021300
20050826 170.00 173.50 170.00 171.50 8493100
20050829 171.50 171.50 171.50 171.50 0
20050830 173.00 174.75 171.50 172.25 16231000
20050831 171.75 174.75 171.75 173.75 9906700
20050901 174.00 175.25 173.00 174.00 12855800
20050902 174.75 174.75 172.75 173.25 15629700
20050905 174.00 174.75 173.25 173.75 10705700
20050906 173.25 174.50 173.25 173.75 9301100
20050907 174.75 175.25 174.25 175.00 7610900
20050908 175.50 176.25 174.25 174.75 8159000
20050909 175.75 177.75 175.25 177.50 13196200
20050912 178.50 178.50 172.75 173.00 14071900
20050913 174.25 176.00 173.00 173.25 16683200
20050914 174.00 174.75 171.00 172.00 7204900
20050915 172.00 174.25 171.25 173.75 17395600
20050916 174.25 185.75 173.25 179.75 61308800
20050919 178.50 182.50 178.50 179.50 10274500
20050920 179.00 182.00 178.75 181.50 16015000
20050921 179.25 181.50 179.00 180.00 17821900
20050922 180.00 180.00 177.25 178.25 11457700
20050923 178.25 182.50 178.25 181.00 12110700
20050926 183.00 186.00 183.00 185.50 14571700
20050927 184.50 185.00 182.75 182.75 12191500
20050928 184.00 187.00 184.00 186.25 14829600
20050929 187.00 187.50 186.00 186.50 12743200
20050930 188.50 191.00 185.50 187.00 10220300
20051003 186.75 186.75 185.75 186.25 4294200
20051004 186.75 187.25 183.50 186.75 8686100
20051005 183.75 184.25 181.50 182.50 5176400
20051006 180.00 181.50 179.75 180.00 14766900
20051007 179.00 182.00 178.75 181.50 14681300
20051010 181.25 186.25 181.25 185.00 29276400
20051011 185.25 186.25 182.25 182.50 24810000
20051012 180.75 182.50 179.00 179.00 18736200
20051013 178.75 179.00 176.25 176.50 16787100
20051014 176.25 177.50 174.50 176.25 19492200
20051017 176.25 176.50 175.00 175.25 6572300
20051018 175.50 179.00 175.00 175.50 15935200
20051019 174.50 174.50 169.50 170.75 18629500
20051020 173.25 175.25 171.50 172.00 7746900
20051021 171.50 173.25 171.50 173.00 11984600
20051024 174.00 174.25 171.75 174.25 4103900
20051025 172.75 175.00 172.75 173.50 7216100
20051026 175.00 175.00 172.25 174.25 7457400
20051027 173.00 173.75 172.00 172.50 7984100
20051028 171.50 173.25 171.00 173.25 6307100
20051031 175.00 176.50 172.00 176.25 10237800
20051101 176.00 177.75 174.25 177.75 8558600
20051102 177.75 180.75 175.75 176.25 10915300
20051103 176.25 179.25 176.25 178.25 14467000
20051104 177.50 181.50 177.50 180.25 10852700
20051107 181.25 184.50 181.25 184.50 12297700
20051108 184.25 186.00 183.25 184.50 10756000
20051109 185.75 185.75 182.75 184.75 10104600
20051110 187.50 188.00 180.75 187.75 10826100
20051111 190.00 191.00 188.00 191.00 6077100
20051114 187.50 190.25 187.50 190.25 6583100
20051115 189.25 189.50 185.75 188.25 15239600
20051116 189.00 189.00 185.50 186.25 14402200
20051117 186.00 188.50 185.00 186.00 19743500
20051118 188.00 189.75 187.50 188.50 12188800
20051121 189.75 190.50 187.75 189.00 6700500
20051122 189.00 190.75 187.75 189.00 6645800
20051123 188.75 190.50 187.75 189.00 11029900
20051124 189.75 190.75 188.25 190.00 7589900
20051125 190.50 192.00 189.50 191.75 10916300
20051128 192.75 195.25 191.75 193.75 16836900
20051129 194.50 194.50 191.50 192.25 18388700
20051130 192.75 192.75 189.75 190.75 16744300
20051201 191.75 195.25 189.75 194.25 12408300
20051202 194.00 195.75 193.00 195.75 9728800
20051205 195.75 195.75 192.00 192.25 5813000
20051206 193.25 194.50 191.25 193.50 7072300
20051207 194.00 194.00 190.25 191.00 6409100
20051208 189.50 190.75 189.00 190.75 7624200
20051209 189.25 189.50 187.00 187.50 7471000
20051212 188.75 189.25 187.25 188.50 3724100
20051213 188.50 190.00 187.25 188.25 7419400
20051214 189.25 190.00 187.50 189.75 7072100
20051215 189.50 190.50 188.50 189.00 9746300
20051216 189.00 192.75 189.00 191.75 6473200
20051219 191.25 191.75 189.25 189.75 7856300
20051220 189.75 190.00 189.00 189.50 9170600
20051221 189.75 190.50 189.25 189.25 7842400
20051222 189.75 191.25 189.25 190.00 8880600
20051223 190.00 190.75 189.25 189.50 1203700
20051226 189.50 189.50 189.50 189.50 0
20051227 189.50 189.50 189.50 189.50 0
20051228 192.00 195.00 189.00 189.75 4423700
20051229 190.00 191.25 188.50 190.25 2926300
20051230 192.00 192.00 187.75 189.50 1876400
20060102 189.50 189.50 189.50 189.50 0
20060103 189.00 190.75 189.00 190.50 7635500
20060104 192.00 193.75 191.50 192.25 8171800
20060105 192.00 192.25 188.50 188.50 9993700
20060106 189.50 192.00 188.50 191.00 10263700
20060109 192.25 192.25 190.75 192.25 8878900
20060110 192.50 192.50 189.25 189.75 7389000
20060111 190.00 192.25 190.00 192.25 7737100
20060112 192.50 192.75 191.00 192.00 9026000
20060113 192.50 192.75 190.75 192.75 7821700
20060116 191.50 193.00 191.50 193.00 3832300
20060117 192.50 192.50 190.75 191.25 9577600
20060118 189.25 189.75 186.75 188.50 6014000
20060119 189.50 190.75 189.25 190.50 10960500
20060120 190.00 191.50 188.25 189.25 7913500
20060123 187.50 188.75 186.50 188.75 2665100
20060124 188.00 188.50 185.50 186.00 10172400
20060125 187.25 190.25 186.25 189.50 10370400
20060126 190.50 194.50 190.00 194.00 14436300
20060127 194.75 195.75 192.75 195.50 8944600
20060130 196.00 196.00 193.25 194.25 3749600
20060131 195.00 209.50 195.00 201.00 29156200
20060201 200.00 202.50 199.75 202.25 16443400
20060202 202.25 203.25 200.75 201.25 9610700
20060203 202.25 203.75 200.75 203.00 8277500
20060206 202.50 207.75 202.50 206.25 12895900
20060207 206.50 209.75 203.75 205.00 12705300
20060208 202.75 204.75 202.50 203.25 8148000
20060209 203.25 205.50 201.00 204.75 9683900
20060210 205.00 207.75 203.50 207.00 9710800
20060213 207.00 207.00 204.25 206.00 6717600
20060214 207.00 207.75 205.25 206.00 5894100
20060215 207.50 207.50 205.25 207.25 13566500
20060216 207.25 209.00 206.75 208.25 6430100
20060217 207.75 209.00 206.25 206.50 13339700
20060220 207.00 210.00 205.50 208.75 6883500
20060221 210.50 210.50 208.25 209.75 8212500
20060222 211.25 211.25 208.00 210.00 8613300
20060223 211.25 211.25 206.75 207.25 7269600
20060224 208.25 209.50 206.50 209.25 14354200
20060227 210.75 212.25 209.50 211.50 6789800
20060228 210.50 212.00 206.50 206.75 12846400
20060301 205.75 208.75 205.75 207.25 7561600
20060302 207.25 211.00 205.50 207.75 8627400
20060303 207.00 207.25 201.25 204.75 6798900
20060306 205.25 208.25 204.50 205.75 3944800
20060307 204.00 204.00 200.25 202.50 6587200
20060308 201.25 202.00 197.25 199.25 10806100
20060309 200.00 201.25 199.00 201.25 4717000
20060310 200.25 204.00 200.00 203.25 5446800
20060313 203.25 206.50 203.25 206.25 9562900
20060314 205.00 208.50 205.00 206.50 5673900
20060315 206.50 208.50 205.50 207.75 10733200
20060316 207.25 211.75 205.75 210.25 13374600
20060317 211.50 218.00 211.50 213.50 19459900
20060320 220.00 225.00 217.75 218.25 32865100
20060321 218.00 219.50 214.50 216.50 14683400
20060322 216.00 216.50 214.25 215.50 17159700
20060323 213.00 213.50 208.75 211.50 28316200
20060324 211.50 212.00 210.25 210.50 15555800
20060327 211.75 211.75 209.25 210.50 13702500
20060328 211.00 211.00 206.75 207.25 15347300
20060329 208.00 209.00 206.50 207.25 24513800
20060330 207.25 210.75 207.00 210.00 24483200
20060331 208.75 210.25 207.75 208.50 6594800
20060403 208.50 209.75 207.25 208.75 8360300
20060404 207.50 211.50 207.50 210.75 12935200
20060405 207.00 207.50 203.00 204.50 12139800
20060406 204.50 204.50 200.25 201.00 13778100
20060407 201.00 201.50 195.25 195.50 13209200
20060410 195.25 199.75 195.25 199.00 12498000
20060411 199.75 199.75 193.50 193.75 8800900
20060412 193.00 195.25 191.25 194.00 8344900
20060413 193.50 195.50 193.00 194.75 4333000
20060414 194.75 194.75 194.75 194.75 0
20060417 194.75 194.75 194.75 194.75 0
20060418 193.50 194.75 192.25 193.00 5271200
20060419 194.75 199.00 194.25 198.00 18530900
20060420 197.50 201.75 197.50 198.75 15569900
20060421 199.50 202.00 196.25 196.75 22320700
20060424 196.75 198.00 194.50 195.50 13847800
20060425 195.25 198.00 193.75 195.25 7227200
20060426 195.75 201.00 195.75 199.75 14611900
20060427 201.25 203.00 196.00 196.25 23462700
20060428 198.75 199.50 196.25 196.75 11505100
20060501 196.75 196.75 196.75 196.75 0
20060502 195.50 198.25 195.50 197.50 5887700
20060503 195.00 195.50 191.00 191.25 230486896
20060504 192.00 193.00 189.50 192.00 19953200
20060505 191.50 194.00 191.00 193.00 13158200
20060508 192.75 194.25 192.75 193.75 9435300
20060509 193.75 197.00 193.25 194.50 17752100
20060510 193.75 195.50 191.00 191.25 9578400
20060511 192.25 197.00 192.00 194.75 35102700
20060512 194.50 194.50 186.50 187.00 12314500
20060515 186.75 187.75 182.00 186.50 17497100
20060516 186.25 187.50 185.07 185.75 12153800
20060517 185.25 187.42 182.00 182.00 18438100
20060518 182.50 185.25 177.94 179.00 20691600
20060519 177.50 187.00 176.25 177.25 13699400
20060522 176.50 177.33 171.00 172.50 14679700
20060523 173.00 178.50 172.04 177.25 12413500
20060524 174.50 178.77 173.58 175.00 13950700
20060525 176.50 177.50 174.83 177.25 11281600
20060526 179.50 183.67 177.00 180.75 21368500
20060529 180.75 180.75 180.75 180.75 0
20060530 179.75 181.00 173.25 173.25 21862500
20060531 172.25 180.39 172.42 177.50 22901700
20060601 175.50 180.17 173.12 179.00 19772700
20060602 179.75 181.15 178.33 178.75 14077700
20060605 179.00 180.65 176.62 178.50 3672200
20060606 176.50 178.25 173.92 174.25 6721000
20060607 174.50 176.17 173.40 174.50 8057600
20060608 170.50 173.64 168.52 170.00 13359600
20060609 172.75 174.25 171.50 173.50 12736100
20060612 173.25 173.67 170.08 170.75 6215600
20060613 168.50 170.83 166.83 170.00 17687800
20060614 170.75 173.08 163.12 166.50 21716500
20060615 167.25 173.58 167.00 172.75 14318400
20060616 174.75 176.25 170.25 170.25 22816100
20060619 170.75 175.27 170.00 174.75 14197800
20060620 174.25 175.71 163.96 175.50 13486000
20060621 176.50 176.27 172.37 173.50 14205900
20060622 176.50 176.50 172.75 174.25 13358200
20060623 173.50 174.92 170.62 172.00 22980300
20060626 172.25 172.90 171.25 171.75 7899600
20060627 172.00 172.54 170.83 171.50 15765700
20060628 170.00 171.67 169.25 170.25 13041100
20060629 171.00 178.00 171.00 177.75 16762700
20060630 179.00 180.75 176.50 178.75 17195400
20060703 179.75 181.75 179.00 181.00 6009000
20060704 180.75 182.75 179.25 182.50 6538200
20060705 180.50 182.00 177.25 178.00 5519100
20060706 178.00 181.25 177.75 181.00 8453700
20060707 179.75 180.75 179.25 179.75 8201200
20060710 180.00 180.75 177.75 178.50 4802700
20060711 178.75 179.25 176.25 176.75 3504900
20060712 177.50 184.00 176.50 181.75 29836000
20060713 180.25 181.25 176.50 177.75 15984800
20060714 176.25 180.00 174.75 176.00 17816500
20060717 175.75 176.50 172.75 174.00 9576800
20060718 173.50 174.75 172.00 172.50 9031300
20060719 174.25 179.50 173.75 179.00 12742800
20060720 179.50 180.50 175.50 175.50 11755500
20060721 175.00 175.75 173.25 174.25 6862700
20060724 175.00 180.00 175.00 179.75 11906700
20060725 179.75 180.50 178.00 179.50 8573800
20060726 180.00 180.25 178.50 179.25 7973000
20060727 178.75 182.75 178.50 182.25 8071400
20060728 182.25 183.25 179.50 182.75 5803400
20060731 182.75 183.25 181.25 182.00 6694100
20060801 181.50 183.00 180.25 180.75 8660700
20060802 182.25 185.00 181.00 184.50 6630500
20060804 184.50 185.75 182.50 184.75 8441700
20060807 182.50 183.50 181.00 181.00 9814600
20060808 180.25 182.00 174.75 175.00 33343000
20060809 176.25 177.00 174.00 176.25 10623300
20060810 174.00 176.25 172.50 175.25 7267000
20060811 175.00 176.75 174.50 176.50 4460700
20060814 178.50 179.00 177.25 179.00 5948200
20060815 177.75 181.25 177.25 181.00 8129800
20060816 181.50 184.25 179.25 182.75 12451200
20060817 183.75 185.50 182.50 185.25 11643900
20060818 185.25 186.25 183.00 183.00 9239000
20060821 183.00 184.25 182.50 183.00 9927100
20060822 183.75 183.75 181.25 182.75 11958500
20060823 183.75 184.25 181.00 181.50 9608400
20060824 182.00 183.25 180.50 182.00 9462800
20060825 181.25 183.25 181.25 183.00 6828700
20060829 183.75 185.25 183.00 183.75 25143100
20060830 183.50 187.50 183.50 187.25 9902500
20060831 186.50 187.75 185.25 186.00 16343500
20060901 187.00 190.00 187.00 189.25 9159300
20060904 190.25 192.75 189.50 192.75 11625400
20060905 193.00 193.00 189.25 190.00 7979400
20060906 190.75 192.50 188.25 188.50 8101900
20060907 187.25 187.25 185.00 185.25 5662800
20060908 186.50 187.00 185.50 186.00 7633900
20060911 184.25 186.50 184.00 185.00 9639700
20060912 185.75 188.50 184.25 188.25 12400000
20060913 189.25 189.75 187.50 188.50 5344700
20060914 188.25 192.25 187.75 188.75 23366800
20060915 189.75 191.50 188.75 190.00 9881500
20060918 190.00 192.00 188.00 189.75 8109600
20060919 189.25 189.50 187.00 188.25 9446700
20060920 188.50 189.00 187.25 188.00 16187400
20060921 189.00 189.00 187.25 188.25 25217300
20060922 186.50 187.00 185.25 186.00 4732800
20060925 187.50 188.75 185.75 186.50 8203100
20060926 186.75 190.00 186.75 189.50 10327600
20060927 189.50 191.00 188.50 190.25 11496900
20060928 189.75 191.00 189.50 190.00 11790700
20060929 190.75 193.75 190.00 193.50 12902000
20061002 194.50 194.50 191.75 192.25 5586700
20061003 191.00 191.00 187.50 190.50 13434900
20061004 189.50 190.75 187.50 190.00 10277200
20061005 190.00 192.25 190.00 191.25 9202800
20061006 191.25 192.25 188.25 190.00 6297000
20061009 188.75 189.75 188.00 189.50 7073700
20061011 190.75 191.50 190.00 191.25 4441300
20061012 190.75 196.25 190.75 195.50 11573500
20061013 195.25 198.00 194.75 196.25 11282100
20061016 195.50 197.50 194.75 195.50 11502200
20061017 195.50 195.50 191.00 191.25 4233100
20061018 192.00 194.75 192.00 193.25 9912400
20061019 193.00 195.00 192.00 193.00 8766300
20061020 194.00 195.50 192.75 193.25 5031800
20061023 194.75 194.75 191.75 193.75 6600600
20061024 194.50 196.75 194.00 196.00 9013200
20061025 195.00 195.50 192.00 192.75 10572100
20061026 192.50 195.25 192.25 193.75 69691800
20061027 195.00 195.50 191.25 192.00 4571400
20061030 191.00 195.00 190.50 194.00 14615000
20061031 197.75 208.00 197.50 207.00 67981800
20061101 207.00 211.50 205.25 206.75 37858400
20061102 205.25 206.75 203.25 204.00 21021400
20061103 205.50 214.75 205.25 210.25 49874100
20061106 211.75 213.50 209.50 212.00 15981400
20061107 211.75 213.25 211.75 212.25 11185300
20061108 212.25 213.50 211.50 212.50 13721000
20061109 212.00 212.50 208.00 210.00 9500500
20061110 208.50 212.50 207.50 211.50 11091500
20061113 212.75 215.25 212.50 214.25 14223800
20061114 214.25 215.75 212.25 213.00 5916800
20061115 215.25 217.50 213.75 215.75 11553500
20061116 214.50 217.50 214.50 217.25 44043300
20061117 218.25 219.25 214.50 216.50 16839600
20061120 214.25 216.00 213.75 215.50 20430400
20061121 214.25 216.75 214.25 215.75 11127900
20061122 215.75 216.75 213.25 214.50 22068500
20061123 214.50 214.75 213.00 214.25 11942800
20061124 213.00 213.50 209.25 211.25 14812900
20061127 210.75 211.50 206.75 207.00 7391600
20061128 206.75 209.00 204.50 207.50 14696400
20061129 207.25 211.25 207.00 209.25 13968400
20061130 209.25 210.50 207.75 208.00 7705500
20061201 208.50 215.00 207.75 210.50 22279300
20061204 209.75 213.00 209.75 212.00 10861500
20061205 211.50 214.25 211.25 212.75 8037100
20061206 212.00 214.25 208.50 209.75 11282800
20061207 210.25 213.50 209.25 212.50 10751800
20061208 210.50 213.25 210.25 212.75 5485300
20061211 214.50 214.50 211.25 211.50 16663800
20061212 211.00 213.50 209.75 212.50 16472900
20061213 212.75 213.50 210.75 213.00 12837500
20061214 212.50 215.75 212.50 215.50 9872900
20061215 216.75 218.00 215.50 217.25 12939400
20061218 215.75 218.00 215.75 217.50 6212900
20061219 217.25 218.00 215.50 217.25 6099700
20061220 218.00 218.25 215.50 215.75 4118100
20061221 215.75 217.00 214.75 215.50 7683000
20061222 214.75 219.00 214.75 219.00 4856300
20061227 220.00 220.00 217.25 219.00 3718500
20061228 220.00 220.00 217.75 218.25 4073500
20061229 216.00 218.75 216.00 217.00 1374700
20070102 217.00 219.00 216.75 218.75 7729500
20070103 217.50 221.75 217.50 220.75 10726100
20070104 220.25 222.25 219.50 221.50 17868700
20070105 219.50 221.75 219.25 219.25 6822800
20070108 219.00 220.00 217.00 217.50 6465500
20070109 217.00 221.25 217.00 219.50 11268500
20070110 218.25 219.25 215.25 218.50 18085400
20070111 218.50 222.00 218.50 222.00 24488100
20070112 220.50 223.00 220.50 222.50 13083200
20070115 223.75 223.75 222.25 222.25 11613500
20070116 222.00 224.00 222.00 222.75 15844300
20070117 222.75 224.00 221.00 222.75 9765000
20070118 224.50 224.50 221.75 222.25 8473500
20070119 221.00 224.75 220.75 224.75 9059400
20070122 226.00 226.25 223.00 223.25 5741500
20070123 224.00 224.75 222.25 223.50 6311100
20070124 223.75 226.50 223.00 226.00 12382200
20070125 226.50 228.00 226.00 227.00 19705000
20070126 225.25 227.25 224.75 225.00 14054200
20070129 223.25 226.75 223.25 225.75 14758000
20070130 225.75 227.00 224.75 226.00 13941500
20070131 219.00 220.75 214.50 217.00 75681200
20070201 218.50 220.25 218.00 219.25 34631900
20070202 218.50 220.00 218.00 220.00 22375300
20070205 220.25 220.75 217.50 219.00 13330600
20070206 220.50 220.50 218.25 219.75 10874400
20070207 219.00 220.25 218.00 219.50 13901400
20070208 220.75 220.75 217.00 217.00 25411700
20070209 217.50 220.00 217.50 220.00 10387800
20070212 217.75 219.50 215.25 215.50 11396700
20070213 216.75 216.75 215.50 216.00 5399000
20070214 215.75 217.75 215.50 216.25 11880500
20070215 215.75 218.50 215.25 218.50 10759800
20070216 219.50 219.75 217.25 217.50 9731000
20070220 221.00 221.00 218.00 219.00 8255200
20070221 220.25 220.50 215.25 215.50 12176500
20070222 215.50 218.00 215.50 216.00 10749900
20070223 217.00 217.25 214.75 216.25 9221300
20070226 215.25 219.00 215.25 218.75 18259500
20070227 218.25 218.50 211.00 212.00 24279000
20070228 209.00 211.25 204.25 206.00 27652700
20070301 205.00 207.75 198.75 202.75 18740100
20070302 205.00 205.00 197.75 198.75 19947700
20070305 197.50 197.75 193.75 196.00 30083400
20070306 197.25 203.50 196.50 203.00 53216000
20070307 204.00 205.75 202.25 204.50 18406900
20070308 207.00 207.50 204.75 207.50 7603500
20070309 207.50 208.00 204.75 207.25 15258800
20070312 208.75 209.25 205.50 206.25 7172000
20070313 205.00 206.25 201.50 202.50 11771800
20070314 201.50 201.50 193.50 194.00 28870600
20070315 195.75 198.25 195.00 197.75 30921300
20070316 198.00 198.50 193.00 194.00 37112900
20070319 194.50 202.75 194.50 202.00 26575300
20070320 198.75 198.75 183.25 190.00 74746400
20070321 188.50 191.50 187.50 191.00 33343100
20070322 194.00 194.00 191.50 193.25 62636600
20070323 195.00 196.75 192.50 196.00 28252300
20070326 196.25 197.00 193.00 193.75 25062700
20070327 196.00 196.50 193.50 193.50 15979800
20070328 193.50 194.50 188.75 190.00 16276400
20070329 192.00 192.00 189.25 190.25 19863200
20070330 188.50 193.00 188.50 192.50 21735300
20070402 191.25 193.50 191.25 191.75 9970000
20070403 192.25 194.75 190.75 192.75 12750600
20070404 192.00 194.00 191.75 193.75 13501000
20070405 193.00 197.50 193.00 196.25 13135000
20070410 196.25 197.50 195.50 197.50 11269500
20070411 194.00 194.00 191.00 193.25 22952100
20070412 193.50 194.00 190.25 191.00 14298700
20070413 192.00 193.00 189.75 192.50 11204600
20070416 193.50 195.00 192.50 194.75 14038000
20070417 193.75 193.75 192.25 193.00 53319600
20070418 193.50 193.50 190.75 191.25 11036900
20070419 190.00 190.00 187.00 189.25 19957800
20070420 190.00 192.75 189.50 191.50 98184800
20070423 191.25 193.00 191.25 192.50 14287200
20070424 193.25 194.25 191.00 193.75 21218500
20070426 195.00 195.00 191.00 192.25 10373300
20070427 192.75 195.25 188.75 189.25 34078000
20070430 188.75 190.50 188.50 189.50 27050900
20070501 188.25 189.50 187.25 188.50 19458800
20070502 188.50 191.75 188.50 191.00 14849600
20070503 190.00 192.25 188.00 191.25 18286000
20070504 190.50 204.75 190.00 199.00 14075700
20070508 199.00 199.00 194.50 194.75 16934800
20070509 194.50 195.00 193.00 193.75 10364700
20070510 195.00 217.00 193.25 210.00 94756304
20070511 207.25 209.25 206.00 207.75 63677300
20070514 210.75 210.75 207.00 208.25 21885300
20070515 208.75 209.00 204.75 205.75 28089600
20070516 206.25 206.50 203.50 204.50 12468900
20070517 205.50 209.00 204.00 205.00 36996500
20070518 205.50 207.75 205.25 206.75 49659400
20070521 208.00 209.25 205.00 205.50 17040400
20070522 206.00 206.00 203.75 204.50 24456000
20070523 205.00 206.50 204.75 205.00 18513300
20070524 203.00 204.25 199.50 199.75 27379300
20070525 199.00 201.50 199.00 201.00 25489600
20070529 201.00 202.00 197.50 200.25 25920100
20070530 199.75 199.75 195.50 197.50 17127000
20070531 198.50 199.50 196.00 198.00 24278000
20070604 196.75 199.25 195.00 196.75 15547100
20070605 197.00 198.00 194.75 195.00 12399500
20070606 196.25 196.25 190.50 191.00 13095500
20070607 191.75 192.50 187.00 187.50 18797300
20070608 186.00 188.00 184.50 187.00 19148000
20070611 187.75 191.00 187.75 190.50 15218900
20070612 191.75 192.75 187.50 188.50 14667000
20070613 189.00 191.25 187.25 190.25 17172800
20070614 192.00 193.25 190.25 192.25 15863500
20070615 192.50 195.25 192.00 195.00 13303900
20070618 195.80 196.00 193.00 193.50 11326400
20070619 192.80 194.90 189.90 190.50 16054600
20070620 192.00 193.90 191.00 192.20 20714700
20070621 192.00 192.00 184.90 187.90 42153500
20070622 188.00 189.90 184.00 184.10 23288300
20070625 182.00 185.40 181.80 185.00 13876200
20070626 183.00 185.30 180.80 181.20 21320200
20070627 181.20 181.90 177.00 178.70 38864900
20070628 180.80 180.80 177.90 179.10 22202800
20070629 179.20 180.00 176.40 179.20 29877200
20070702 179.00 180.20 177.60 178.30 12148600
20070703 179.30 181.80 178.40 181.60 17731600
20070704 182.60 184.60 182.00 183.50 17254400
20070705 184.10 184.10 181.10 181.80 19891500
20070706 182.80 184.00 181.60 183.30 12604700
20070709 184.90 185.00 183.00 183.70 6757500
20070710 183.70 184.00 178.10 178.90 16047000
20070711 178.30 179.20 176.00 178.10 21906900
20070712 179.50 179.50 177.70 179.30 15084300
20070713 181.40 182.30 180.00 180.50 21566200
20070716 179.70 182.90 179.70 182.10 10883600
20070717 182.50 182.50 179.60 180.30 8824500
20070718 179.50 179.80 177.50 177.70 6811200
20070719 177.60 180.00 177.60 178.80 13233800
20070720 178.40 187.70 178.40 186.40 61067400
20070723 198.50 203.00 197.30 201.00 120369104
20070724 201.25 202.00 195.60 196.50 59215400
20070725 192.50 198.60 192.00 194.10 58342800
20070726 195.00 195.00 179.00 181.50 70043296
20070727 178.00 183.90 172.10 180.00 87586096
20070730 179.60 182.00 177.00 177.70 23141600
20070731 179.00 187.00 179.00 187.00 37160300
20070801 184.40 192.50 183.60 187.00 52931000
20070802 189.10 190.60 187.30 190.20 34602400
20070803 190.20 194.60 188.00 191.20 25200100
20070806 187.00 193.80 186.80 190.90 39537000
20070807 192.00 193.90 190.50 192.50 32980600
20070808 193.50 198.50 193.50 197.40 46336500
20070809 197.60 198.80 190.00 190.80 46290000
20070810 189.80 192.50 179.00 180.30 37864600
20070813 183.00 185.30 180.80 184.50 23247400
20070815 179.20 182.20 178.60 180.40 19882600
20070816 177.00 178.30 174.00 174.20 29485500
20070817 175.90 182.00 174.00 179.40 30527900
20070820 179.20 182.00 177.50 177.70 11419300
20070821 178.20 180.10 176.00 176.90 15522500
20070822 178.20 182.30 177.00 182.00 29491500
20070823 181.60 183.40 179.30 179.80 31304200
20070824 179.80 181.40 179.10 180.80 11643400
20070828 182.00 182.00 176.00 176.00 15936300
20070829 175.60 176.70 174.60 176.00 17893400
20070830 178.00 179.00 175.40 178.00 14289700
20070831 181.60 181.60 176.00 178.90 16312600
20070903 179.10 180.00 177.20 177.50 12115000
20070904 176.70 179.20 176.10 178.00 14934300
20070905 176.20 177.90 176.20 177.10 44913700
20070906 178.20 178.30 176.00 177.50 20991700
20070907 176.50 178.50 172.10 172.10 30332000
20070910 173.90 175.00 169.20 169.20 36972300
20070911 171.40 172.70 170.70 172.10 23578300
20070912 172.50 172.50 169.30 169.90 14982600
20070913 170.50 171.40 169.30 170.20 21053000
20070914 169.50 170.50 165.80 166.70 26238200
20070917 166.70 166.70 163.00 163.00 25608000
20070918 163.00 167.50 162.60 165.30 26458600
20070919 168.70 170.70 166.90 167.60 54165800
20070920 166.50 175.90 165.80 174.70 73119600
20070921 173.90 175.00 171.50 173.50 26307900
20070924 172.10 176.50 170.70 175.60 24677200
20070925 175.50 176.50 173.50 173.90 35893500
20070926 175.00 177.90 173.70 177.00 40133000
20070927 177.30 178.40 176.20 176.80 10981400
20070928 177.80 178.00 170.30 172.00 23076100
20071001 172.00 172.00 169.50 171.20 18696800
20071002 171.20 172.80 167.70 167.90 29256900
20071003 169.10 172.60 167.70 171.70 48882800
20071004 171.40 174.50 170.40 172.60 33669600
20071005 172.10 174.40 172.10 173.90 15692100
20071008 174.00 174.90 173.50 173.70 15521400
20071009 174.00 178.20 174.00 177.00 59761700
20071010 175.30 178.00 173.80 177.80 18390700
20071011 178.60 181.60 177.30 180.00 49302000
20071012 181.50 182.00 179.80 181.00 30174800
20071015 182.00 182.00 173.80 175.10 24197400
20071016 175.10 175.10 168.90 171.90 41770000
20071017 170.90 173.00 169.90 173.00 36780500
20071018 174.40 176.00 169.70 169.80 21298400
20071019 170.00 171.20 166.20 167.00 52327500
20071022 164.20 167.50 158.00 166.20 10344100
20071023 166.90 175.40 166.20 173.10 90985600
20071024 174.10 177.90 173.30 175.50 45468600
20071025 174.50 177.20 172.50 175.70 34919300
20071026 175.70 183.50 167.70 174.90 60721500
20071029 176.80 179.00 174.90 179.00 42501500
20071030 177.70 182.90 176.10 182.00 31625700
20071031 184.00 184.00 171.30 184.00 16102200
20071101 180.30 183.20 175.00 179.10 12921200
20071102 177.30 179.00 175.90 177.70 25319500
20071105 177.00 177.10 172.10 172.50 13738600
20071106 173.20 174.50 170.70 171.20 20306500
20071107 171.70 173.00 166.70 167.00 14737800
20071108 165.90 165.90 159.60 160.20 32287000
20071109 161.00 161.10 145.50 148.70 59550600
20071112 147.60 156.20 145.50 155.60 34765000
20071113 155.00 160.40 153.50 159.50 23297600
20071114 165.80 170.00 162.90 167.50 44453500
20071115 169.10 169.10 162.50 163.60 17285400
20071116 162.60 163.00 147.50 156.50 23398100
20071119 157.20 161.00 153.30 156.00 20846000
20071120 157.10 158.30 149.50 155.90 20779100
20071121 153.80 154.00 149.60 150.90 24768600
20071122 151.80 154.10 145.70 148.60 19291500
20071123 151.00 156.00 149.30 154.70 22184300
20071126 155.00 157.90 152.10 153.00 16700900
20071127 152.00 152.10 149.40 150.90 20399300
20071128 152.50 157.00 150.10 155.50 18734100
20071129 158.20 159.40 154.80 155.50 16924900
20071130 156.50 159.00 155.80 156.70 17228700
20071203 157.30 158.40 155.50 157.40 17557500
20071204 157.10 157.50 152.30 153.20 14825300
20071205 154.10 158.20 154.10 157.50 15427000
20071206 156.90 166.60 156.90 163.30 35490000
20071207 164.40 165.90 163.10 165.00 9388200
20071210 164.60 167.70 162.50 166.90 6231600
20071211 168.20 168.20 164.80 166.00 22578800
20071212 164.50 166.00 162.00 163.20 14733000
20071213 161.50 162.60 158.60 158.80 19201400
20071214 161.80 161.80 157.50 160.50 10225900
20071217 157.20 159.20 152.50 153.10 10171800
20071218 153.10 156.90 153.10 154.30 7730300
20071219 155.20 156.50 153.00 155.00 9683300
20071220 156.40 156.50 153.80 154.90 21695700
20071221 155.10 158.10 153.10 156.30 17835200
20071224 156.50 159.50 156.50 159.50 1602400
20071227 156.60 161.00 155.70 157.50 8237100
20071228 157.00 161.00 157.00 159.00 9189700
20071231 162.00 166.50 160.50 163.40 5380000
20080102 165.50 168.00 162.70 163.80 12903800
20080103 163.10 166.90 161.00 164.20 7618600
20080104 164.80 166.00 158.80 159.80 8098500
20080107 159.70 159.90 154.60 157.50 12993400
20080108 158.40 160.00 156.50 157.50 9063800
20080109 157.40 158.00 150.60 155.50 20012500
20080110 155.70 158.30 152.00 152.10 10671700
20080111 153.00 158.00 152.30 157.50 13398300
20080114 156.20 163.40 156.00 162.50 15503900
20080115 161.10 163.90 156.60 157.80 21149500
20080116 157.30 159.70 149.80 155.50 20467300
20080117 157.00 159.30 154.10 155.10 15328800
20080118 154.10 161.50 148.00 152.50 49878900
20080121 159.00 169.00 151.60 158.00 60714300
20080122 153.00 165.00 148.60 163.90 26006800
20080123 165.80 166.00 156.50 161.80 16537300
20080124 167.90 167.90 160.60 164.00 19754000
20080125 165.00 168.80 161.30 164.90 23713800
20080128 164.00 164.90 161.30 161.90 12360400
20080129 164.30 164.50 160.60 162.30 12664400
20080130 160.20 160.50 154.60 155.20 27581000
20080131 144.50 146.50 134.50 138.80 54355800
20080201 140.70 140.90 133.50 136.00 22313400
20080204 138.50 143.50 136.80 140.70 13205400
20080205 139.10 142.50 137.00 137.80 15327600
20080206 133.20 137.80 133.00 135.20 13104200
20080207 135.40 135.90 130.30 131.60 10955100
20080208 133.70 138.80 128.00 131.20 18029400
20080211 130.90 135.30 130.60 131.90 22970900
20080212 132.50 136.00 129.20 135.70 14538100
20080213 135.00 135.00 131.40 133.10 10833300
20080214 133.00 134.10 130.00 130.90 13123300
20080215 131.30 134.00 130.70 131.50 18476700
20080218 131.90 136.00 131.90 135.80 8110900
20080219 134.40 138.00 133.00 134.10 12404300
20080220 132.10 134.40 129.00 131.40 10883100
20080221 131.80 136.00 130.80 133.00 11491400
20080222 132.80 135.70 130.50 132.10 10735600
20080225 133.20 138.20 133.10 135.00 14359400
20080226 136.50 140.80 134.20 139.90 10291300
20080227 140.80 140.80 136.40 139.00 10372000
20080228 138.90 140.00 134.60 135.40 10785500
20080229 135.50 135.60 133.00 133.50 17210500
20080303 132.10 132.50 126.00 127.00 15340300
20080304 126.40 127.30 120.70 123.60 32556600
20080305 125.40 127.50 124.90 127.50 14605800
20080306 128.50 129.10 121.10 121.50 9496300
20080307 120.90 120.90 115.40 118.10 28178800
20080310 118.50 121.90 118.10 119.00 18944800
20080311 119.30 128.30 119.30 124.00 28048100
20080312 131.00 131.00 125.50 127.90 19820500
20080313 127.40 128.30 123.10 126.80 19523600
20080314 127.30 127.90 121.70 122.00 17610300
20080318 115.90 119.80 113.60 119.60 12757700
20080319 122.00 122.60 114.20 116.10 18105500
20080320 115.70 117.00 113.70 115.30 18104000
20080325 119.10 124.80 117.10 123.50 31441800
20080326 128.10 128.10 121.10 122.00 14833500
20080327 122.30 124.10 120.80 121.70 18400500
20080328 122.60 123.90 118.50 120.10 29273400
20080331 125.00 125.80 122.30 123.60 32092900
20080401 123.60 133.20 123.30 132.80 31601100
20080402 134.50 134.90 130.50 134.50 21685200
20080403 135.00 135.60 132.30 134.40 17839000
20080404 134.00 134.90 132.00 133.90 9865900
20080407 136.20 141.60 135.30 137.00 32564300
20080408 135.40 139.70 135.40 137.90 8811400
20080409 136.70 140.60 136.60 138.80 13422100
20080410 138.10 139.30 132.20 135.40 13784000
20080411 136.80 136.80 130.20 130.60 17910300
20080414 129.50 132.10 115.00 116.50 57328900
20080415 117.10 123.40 116.90 118.90 35011300
20080416 115.80 118.90 114.10 117.30 25769300
20080417 117.10 118.90 116.10 116.20 18625100
20080418 116.40 120.90 116.20 120.60 20719700
20080421 119.00 120.30 116.30 117.50 21668300
20080422 116.70 119.20 115.00 117.40 13409100
20080423 116.50 118.90 114.20 117.80 14368500
20080424 118.00 118.50 114.70 118.10 13748900
20080425 118.20 120.10 117.90 119.40 7936700
20080428 120.00 120.60 117.20 117.20 7120500
20080429 117.40 120.40 116.90 118.20 14937100
20080430 116.60 119.70 116.60 118.80 14772200
20080501 117.00 118.40 116.60 117.70 2473300
20080502 119.70 122.60 119.30 122.50 28776300
20080506 122.80 122.90 118.70 119.10 31955100
20080507 120.60 120.70 119.00 119.70 12940700
20080508 118.00 119.10 117.30 119.00 17448800
20080509 118.20 119.80 115.50 117.80 20945100
20080512 118.00 119.90 117.30 117.70 13167500
20080513 118.80 119.30 115.90 116.40 17077300
20080514 117.70 117.80 114.90 116.30 25901100
20080515 115.50 116.80 114.90 116.00 15574500
20080516 117.20 118.40 114.80 115.30 14570400
20080519 115.50 117.20 115.50 116.30 18467100
20080520 115.50 116.80 115.30 115.30 14763600
20080521 115.20 117.50 113.70 114.30 12543900
20080522 114.10 115.60 113.10 114.20 15082200
20080523 113.60 116.60 113.60 115.10 12129500
20080527 116.00 118.80 114.70 115.90 13487700
20080528 118.70 119.30 117.30 117.80 19540600
20080529 117.80 118.80 116.60 117.00 12204700
20080530 118.20 123.00 118.20 121.10 32351400
20080602 118.40 120.20 118.00 119.30 11278200
20080603 119.70 121.90 118.20 120.50 11459500
20080604 120.80 122.40 119.10 121.70 12882800
20080605 122.60 122.70 120.10 121.20 8289600
20080606 121.70 122.50 119.80 120.00 15121700
20080610 119.90 121.20 119.80 120.00 15521200
20080611 120.00 121.30 115.90 116.60 21398800
20080612 117.30 119.00 116.20 118.40 14787300
20080613 118.00 118.30 116.00 118.20 10971400
20080616 119.90 120.30 116.70 118.00 10063400
20080617 118.00 121.70 118.00 119.70 9296100
20080618 119.10 119.70 116.00 116.10 18653600
20080619 118.10 118.20 111.60 112.00 24975000
20080620 113.00 114.30 111.30 112.80 43885300
20080623 112.00 113.00 109.90 110.50 24837400
20080624 109.90 112.50 108.00 111.50 16120100
20080625 112.70 112.90 109.80 112.30 10151500
20080626 112.20 112.20 105.80 106.20 26746300
20080627 103.50 107.60 103.50 106.00 15546000
20080630 103.50 106.10 101.70 102.20 20840500
20080701 100.90 102.00 97.00 99.80 20770000
20080702 99.40 101.60 98.10 98.90 15275800
20080703 96.40 103.00 96.40 101.50 13685800
20080704 101.00 101.00 94.10 94.50 13641300
20080707 96.30 96.60 91.30 92.30 23599100
20080708 90.00 91.10 88.20 89.20 21563700
20080709 90.00 93.50 89.50 92.00 14496800
20080710 89.50 90.00 86.90 87.10 17318300
20080711 86.60 88.50 82.30 82.30 23440700
20080714 83.10 85.80 81.20 83.70 10763100
20080715 81.00 81.90 78.70 79.80 14823500
20080716 80.40 81.30 76.90 79.40 16501300
20080717 82.00 83.00 79.70 80.70 16938800
20080718 80.30 86.90 78.30 86.50 14759100
20080721 84.80 87.40 81.80 85.80 20398400
20080722 84.40 84.50 79.80 80.10 15507800
20080723 86.00 91.00 82.50 90.60 24219900
20080724 90.40 92.40 86.60 87.30 12013800
20080725 84.40 88.00 83.80 86.40 11902300
20080728 85.00 86.00 81.20 81.90 14307000
20080729 79.30 82.80 79.10 81.50 15474900
20080730 83.90 86.80 83.10 86.30 7427500
20080731 85.50 86.10 82.80 84.40 15542900
20080801 84.30 87.90 83.50 86.40 10108700
20080804 84.30 87.10 82.30 85.20 7603100
20080805 84.60 91.50 83.40 91.50 11869500
20080806 90.70 91.80 86.30 91.70 21790300
20080807 89.20 89.50 84.30 87.20 27072600
20080808 86.10 92.80 86.10 92.50 12034900
20080811 94.60 95.90 91.30 91.70 19258200
20080812 91.00 94.10 90.00 92.20 12307500
20080813 87.70 90.90 87.00 87.50 16235000
20080814 87.40 90.80 87.00 89.70 9703600
20080815 90.40 91.00 88.20 88.80 9702000
20080818 88.90 94.20 87.30 92.80 13275700
20080819 92.30 93.20 87.80 88.20 23867500
20080820 87.70 89.70 86.80 89.30 9485000
20080821 87.90 91.30 86.30 89.50 14056700
20080822 87.30 92.80 87.30 92.40 8726800
20080826 90.50 94.30 89.40 93.50 9408200
20080827 92.00 94.20 90.20 92.90 11470400
20080828 92.80 98.50 91.30 97.90 12585400
20080829 97.60 100.20 97.60 99.00 12673300
20080901 97.90 100.20 95.70 99.80 6286000
20080902 99.50 102.70 99.50 102.00 13923500
20080903 102.20 102.20 97.10 99.20 14391900
20080904 103.00 103.70 98.80 100.80 23717600
20080905 98.70 100.20 96.40 96.40 16658200
20080908 99.40 102.20 93.90 101.70 7784600
20080909 101.00 104.90 99.40 102.20 18274500
20080910 102.30 102.30 98.60 101.00 16814000
20080911 100.30 100.50 97.10 98.90 8594100
20080912 101.80 101.80 95.60 98.60 11520700
20080915 81.00 91.40 80.30 81.00 61446000
20080916 79.30 83.90 77.00 81.70 35437100
20080917 83.00 86.30 79.00 81.10 34754800
20080918 83.50 86.40 78.20 85.50 47022800
20080919 93.00 107.40 93.00 104.00 31775300
20080922 106.00 106.00 94.90 94.90 11218600
20080923 96.20 97.40 89.90 93.00 20622000
20080924 98.80 98.80 91.00 97.00 12372500
20080925 94.00 101.20 93.90 99.50 12886700
20080926 118.00 118.00 94.00 95.70 5459500
20080929 93.80 99.70 90.60 91.00 13932100
20080930 88.00 95.00 86.00 94.10 14745500
20081001 105.00 105.00 89.90 92.60 7298800
20081002 94.40 97.50 85.50 86.50 5147600
20081003 88.20 89.10 79.50 83.40 11142400
20081006 84.50 84.50 72.10 75.00 3894700
20081007 73.50 85.00 69.80 85.00 12388300
20081008 89.20 93.20 72.40 81.00 5295100
20081009 87.40 90.00 81.50 85.00 7256300
20081010 82.30 85.50 70.00 75.00 5970300
20081013 81.10 84.00 74.00 83.00 9794300
20081014 92.30 95.00 81.40 90.00 7154700
20081015 92.70 92.70 82.40 82.40 8204400
20081016 79.60 82.70 73.50 75.00 3130100
20081017 80.00 81.50 71.80 75.00 7378100
20081020 75.00 79.90 67.60 75.00 6497900
20081021 73.10 75.00 72.60 74.50 3635400
20081022 74.00 74.00 68.20 70.00 5198200
20081023 69.00 72.00 62.80 65.10 6194100
20081024 63.80 66.20 52.90 54.00 6978000
20081027 52.00 56.20 47.70 50.70 5662900
20081028 50.20 65.00 47.80 65.00 7727800
20081029 65.00 65.00 54.00 60.00 9636400
20081030 66.00 68.60 58.00 66.70 7702900
20081031 65.00 74.00 62.00 70.00 7355700
20081103 71.40 72.80 70.00 72.00 2920300
20081104 68.50 76.00 67.00 75.00 5776600
20081105 71.10 75.30 70.60 73.70 4429600
20081106 68.00 74.80 68.00 73.00 6172300
20081107 73.00 77.20 71.20 76.10 6048200
20081110 77.60 80.20 76.10 78.00 4421600
20081111 80.00 81.00 76.40 77.00 2434400
20081112 80.50 80.50 76.40 77.00 11764800
20081113 78.80 78.80 73.50 76.50 2272300
20081114 80.80 81.80 75.00 75.00 2702500
20081117 73.50 75.90 70.60 71.00 1995000
20081118 70.10 77.10 70.00 77.10 2672000
20081119 76.00 83.90 72.10 73.50 3706100
20081120 70.00 72.80 69.60 70.60 3852300
20081121 67.10 77.00 67.10 73.20 5943100
20081124 74.00 77.00 70.10 76.20 6220900
20081125 83.80 84.60 65.00 69.00 9966200
20081126 65.60 73.40 64.90 72.00 7051300
20081127 77.00 77.00 72.40 73.00 2955900
20081128 75.90 75.90 70.20 73.40 3342700
20081201 71.50 75.90 68.10 69.20 4482900
20081202 68.00 72.00 63.40 70.00 5567600
20081203 68.00 75.00 67.30 68.00 3565000
20081204 64.50 74.30 64.50 72.30 4714900
20081205 70.00 74.20 70.00 73.50 6922200
20081208 76.00 83.40 73.90 83.00 6333100
20081209 81.30 88.30 77.30 86.50 4319600
20081210 90.00 90.00 79.80 88.00 4501500
20081211 86.30 89.00 79.40 79.80 6646500
20081212 82.00 84.80 73.40 79.30 6469600
20081215 79.30 79.40 73.80 76.70 3366700
20081216 94.90 94.90 75.70 79.40 3366300
20081217 84.30 84.30 78.10 80.60 4488400
20081218 77.00 81.90 77.00 77.40 4816800
20081219 79.90 80.70 76.00 77.00 17759900
20081222 75.50 82.50 75.50 81.30 4910800
20081223 79.60 83.90 79.50 81.30 2440900
20081224 89.90 89.90 75.60 79.00 493300
20081229 80.20 83.40 77.10 83.40 2011700
20081230 85.80 87.90 81.60 85.20 2207600
20081231 83.00 88.80 83.00 86.10 1527100
20090102 82.00 87.50 82.00 85.30 1334000
20090105 84.00 86.10 80.50 80.50 3862100
20090106 80.50 85.10 80.50 82.00 4958300
20090107 84.60 84.60 81.10 84.00 4042600
20090108 84.50 86.60 82.50 84.10 2947700
20090109 82.60 85.50 82.60 84.50 4643800
20090112 85.90 85.90 83.50 84.50 1002700
20090113 83.20 83.50 75.90 77.00 3885400
20090114 79.40 79.40 71.80 72.50 4386900
20090115 71.30 73.40 70.40 71.30 3983600
20090116 72.40 74.00 71.50 72.60 6184800
20090119 72.30 74.60 70.10 71.10 3379100
20090120 70.40 73.00 69.60 72.90 6052200
20090121 71.80 72.20 69.00 71.30 7440000
20090122 72.40 78.80 71.70 74.30 5983000
20090123 73.50 74.30 67.20 69.70 5416500
20090126 69.10 73.40 67.70 73.40 8849000
20090127 76.00 82.40 76.00 81.50 11723400
20090128 82.40 87.00 80.40 86.80 6545000
20090129 85.90 91.40 77.90 79.90 9722900
20090130 79.90 85.80 79.90 82.50 7452400
20090202 83.40 83.40 77.10 78.00 4365100
20090203 78.90 79.40 76.90 79.20 4277100
20090204 80.90 83.40 78.00 81.80 5728400
20090205 79.80 80.80 78.30 80.40 5758300
20090206 79.90 86.50 79.00 83.80 9527200
20090209 84.20 87.50 80.80 86.50 3492700
20090210 84.70 85.80 80.90 81.60 6294300
20090211 81.40 81.60 78.90 81.00 3285100
20090212 80.20 81.10 78.20 81.00 4701000
20090213 82.00 84.00 78.70 81.20 8431700