20030101 95.75 95.75 95.75 95.75 0
20030102 98.00 100.25 95.25 99.50 1664300
20030103 101.25 101.25 99.75 101.00 1765400
20030106 101.00 102.25 99.25 100.00 2173200
20030107 102.50 104.75 100.25 104.50 2664000
20030108 103.25 105.25 98.75 100.50 3116300
20030109 99.75 103.75 99.75 100.50 2965500
20030110 100.00 103.75 100.00 103.00 1179400
20030113 100.75 105.00 102.00 103.50 1585600
20030114 104.00 104.50 102.00 103.25 1305300
20030115 104.00 104.00 100.00 101.75 2996900
20030116 101.75 102.00 100.25 100.75 3443400
20030117 100.75 101.00 99.25 99.50 1753600
20030120 100.50 100.50 96.75 97.50 2200400
20030121 98.00 98.00 95.00 96.00 2107200
20030122 96.00 97.50 93.00 94.75 3634700
20030123 95.25 99.00 95.00 96.00 1826600
20030124 98.00 98.25 90.25 94.00 2359800
20030127 94.25 94.25 87.00 90.00 5152700
20030128 90.00 91.75 87.00 87.50 3786400
20030129 87.00 89.00 84.50 88.00 2624800
20030130 88.25 91.00 87.50 89.25 1912000
20030131 89.25 89.75 84.50 87.75 5532800
20030203 94.00 94.00 89.00 91.25 2199800
20030204 91.00 93.25 89.75 89.75 2233300
20030205 89.00 91.00 85.00 87.50 3038700
20030206 88.25 88.75 84.25 86.25 1857500
20030207 85.25 89.00 85.25 87.00 2415100
20030210 87.50 91.00 86.25 90.25 2490100
20030211 90.00 94.75 90.00 92.25 3205600
20030212 94.75 96.50 91.00 93.00 2911400
20030213 91.25 95.75 90.00 94.00 2635700
20030214 93.25 95.00 91.25 92.75 2924300
20030217 94.75 95.00 89.00 92.75 1656300
20030218 90.00 96.25 89.75 93.75 1341500
20030219 94.50 94.75 89.50 94.50 1693500
20030220 92.75 95.00 89.25 91.25 1774800
20030221 92.50 92.50 88.25 90.50 2207800
20030224 90.50 93.50 89.00 91.50 1355700
20030225 91.00 91.00 85.25 87.75 3176100
20030226 87.50 88.00 86.75 87.00 2403900
20030227 87.00 89.75 87.00 88.00 2753200
20030228 90.00 91.25 87.50 90.75 1740200
20030303 93.25 93.25 87.00 89.25 2688200
20030304 91.50 94.25 85.75 89.50 1163100
20030305 88.25 92.50 88.25 91.00 1526600
20030306 87.00 90.75 83.25 83.25 6517800
20030307 80.00 80.25 70.00 70.00 21089800
20030310 72.50 74.00 68.00 71.00 6259700
20030311 71.50 71.50 68.00 70.50 5583300
20030312 69.00 72.50 68.75 70.00 5647300
20030313 70.25 75.00 70.25 74.00 3525500
20030314 73.50 78.00 72.00 74.25 7364300
20030317 73.00 76.00 72.50 75.00 3597000
20030318 78.00 79.75 76.00 76.75 3183000
20030319 78.50 78.50 74.00 76.50 3885000
20030320 77.25 79.75 75.00 77.00 2816300
20030321 78.50 82.50 78.00 82.00 4248900
20030324 82.00 82.00 80.00 80.00 1073100
20030325 80.00 82.00 80.00 81.75 2300500
20030326 82.25 83.25 82.00 83.00 2291100
20030327 83.00 85.75 83.00 84.00 2569900
20030328 85.50 88.75 83.75 87.25 3669600
20030331 86.00 86.50 83.00 84.25 2547500
20030401 85.50 86.00 83.00 84.75 1587500
20030402 85.75 88.00 85.00 86.25 1992900
20030403 86.50 91.00 84.75 90.75 2811400
20030404 90.00 90.00 87.00 89.50 2067000
20030407 91.50 93.00 90.50 93.00 1541600
20030408 92.00 94.00 90.25 92.25 1791800
20030409 91.75 94.00 91.75 93.75 2408700
20030410 89.25 93.00 89.25 92.75 1507600
20030411 92.00 93.75 92.00 93.00 2607900
20030414 92.50 95.00 92.50 94.50 4349700
20030415 94.00 94.75 92.50 93.25 3988300
20030416 93.00 94.25 89.25 92.00 5077700
20030417 91.00 97.00 90.00 95.00 2688300
20030418 95.00 95.00 95.00 95.00 0
20030421 95.00 95.00 95.00 95.00 0
20030422 95.00 97.50 95.00 97.25 2557900
20030423 97.00 108.75 97.00 107.75 4566500
20030424 107.75 108.00 102.00 104.50 5959100
20030425 103.00 107.75 102.00 107.25 1814800
20030428 109.00 110.25 106.50 109.00 1363900
20030429 110.00 114.00 109.25 110.25 2127700
20030430 106.25 113.00 106.25 112.00 3398500
20030501 107.00 112.75 107.00 111.50 1604300
20030502 111.75 117.25 106.75 114.25 3613300
20030505 114.25 114.25 114.25 114.25 0
20030506 113.00 117.25 110.50 115.25 2542900
20030507 118.00 122.50 115.25 118.25 2601400
20030508 116.25 117.00 111.00 114.75 3916300
20030509 115.75 119.00 114.25 114.25 3517400
20030512 115.00 116.75 112.75 114.75 1613500
20030513 114.75 117.75 114.50 115.00 9596000
20030514 115.00 115.25 113.00 113.50 5045200
20030515 113.00 116.50 113.00 115.00 4016000
20030516 115.50 120.00 115.50 117.25 3150600
20030519 117.25 117.50 114.50 115.00 753700
20030520 114.75 119.75 114.75 118.00 2782200
20030521 118.50 118.50 114.50 116.00 1876600
20030522 116.00 117.75 115.00 117.00 2245100
20030523 117.00 119.25 116.75 118.00 2634900
20030526 118.00 118.00 118.00 118.00 0
20030527 116.00 118.50 115.00 118.00 2313100
20030528 118.00 118.75 116.75 118.00 2805200
20030529 114.75 122.25 114.75 120.25 3219000
20030530 118.75 124.75 118.75 123.00 3037700
20030602 123.00 127.75 123.00 124.75 1999000
20030603 123.75 127.50 123.50 127.50 5309300
20030604 123.00 128.50 123.00 126.00 1546300
20030605 125.25 127.00 125.00 126.00 1519200
20030606 125.00 133.00 125.00 131.50 2744700
20030609 130.00 131.25 127.00 129.75 3748700
20030610 127.25 129.00 124.75 127.50 2888500
20030611 128.00 129.50 127.25 128.75 1087700
20030612 128.00 130.00 127.75 130.00 887800
20030613 129.50 129.50 126.50 127.50 1251100
20030616 126.00 128.75 125.25 126.50 2559700
20030617 128.25 130.75 128.00 129.75 2056700
20030618 127.25 131.50 127.25 131.50 2252000
20030619 130.00 131.00 125.00 129.75 2370600
20030620 129.50 130.25 128.50 128.50 1808200
20030623 128.25 132.00 128.25 130.00 3178800
20030624 130.00 130.25 125.25 128.00 2006400
20030625 125.50 129.00 125.00 126.00 2490900
20030626 129.00 129.00 125.00 125.00 2914400
20030627 126.25 128.00 125.75 127.00 2896900
20030630 127.00 130.00 127.00 129.25 2667900
20030701 128.75 130.00 126.00 127.50 1978900
20030702 129.50 130.00 128.00 128.75 757800
20030703 127.00 130.00 127.00 129.00 1817900
20030704 128.75 130.50 128.00 130.50 1180300
20030707 130.00 135.50 130.00 133.50 3151900
20030708 134.00 138.25 133.25 137.50 4781100
20030709 139.75 139.75 135.00 136.50 983300
20030710 135.50 138.00 133.50 136.75 974300
20030711 135.00 138.50 133.50 137.50 905000
20030714 137.00 143.50 135.75 141.75 2400000
20030715 137.00 141.00 137.00 140.50 3684200
20030716 135.00 136.50 130.00 131.75 24987300
20030717 131.00 134.25 129.50 134.00 14959700
20030718 135.00 135.00 132.50 133.25 4588600
20030721 133.00 135.00 133.00 134.00 3001900
20030722 134.00 134.75 132.00 133.25 1749000
20030723 132.00 134.25 132.00 133.00 2232300
20030724 133.50 134.00 130.50 131.00 2558500
20030725 131.00 131.50 126.00 131.25 6071400
20030728 131.00 134.25 127.50 134.25 3912700
20030729 132.00 133.50 131.00 132.75 2135700
20030730 132.50 136.25 129.00 134.25 2086200
20030731 134.00 139.00 134.00 138.75 5111100
20030801 138.25 143.50 137.50 141.25 5781600
20030804 139.00 139.00 136.00 137.25 2105800
20030805 137.00 139.00 134.25 138.25 3139300
20030806 136.25 137.50 133.00 136.25 2571400
20030807 134.50 142.50 134.00 139.00 3501900
20030808 137.75 138.75 137.00 138.75 1714300
20030811 132.00 139.00 132.00 138.25 2560100
20030812 142.00 145.75 138.50 144.25 4669600
20030813 145.00 149.00 143.00 147.50 6796900
20030814 148.50 153.25 147.25 151.00 4553100
20030815 151.00 157.25 151.00 155.00 5278300
20030818 157.00 158.75 155.75 158.75 2531800
20030819 158.00 162.25 156.25 160.00 4534700
20030820 158.00 158.25 153.00 153.00 4160800
20030821 153.25 158.00 153.00 154.50 3538700
20030822 150.00 154.75 147.00 150.75 6242300
20030825 150.75 150.75 150.75 150.75 0
20030826 150.00 152.75 147.00 151.25 1730200
20030827 152.00 153.50 150.75 151.50 1463100
20030828 150.25 157.50 150.25 154.00 3778000
20030829 152.50 155.00 148.75 150.00 3762200
20030901 152.00 153.50 147.00 147.00 4175800
20030902 147.00 155.00 145.00 152.00 4237500
20030903 153.50 153.50 145.25 146.25 2830200
20030904 142.00 144.00 137.25 137.25 13624800
20030905 135.50 143.00 133.25 139.25 6934200
20030908 137.00 145.00 136.00 137.00 4359100
20030909 139.00 139.00 130.00 131.50 8471300
20030910 132.50 132.75 129.00 130.75 6078300
20030911 128.25 133.50 128.25 130.00 3363300
20030912 132.00 132.00 129.75 130.00 2091300
20030915 133.00 133.00 129.00 129.00 2074200
20030916 129.00 131.00 125.00 129.75 4692600
20030917 131.25 131.25 128.00 128.25 3644700
20030918 128.50 130.00 128.25 130.00 3465200
20030919 131.75 140.00 129.50 139.00 8193400
20030922 138.75 138.75 133.00 135.25 5259500
20030923 135.75 134.50 132.50 133.25 4370800
20030924 133.00 140.00 131.00 139.00 3912200
20030925 138.50 138.50 134.50 135.25 1913800
20030926 135.75 135.75 130.00 134.00 1356600
20030929 135.00 135.25 133.00 135.25 1658000
20030930 136.50 137.75 130.50 133.25 2502400
20031001 132.25 138.50 131.50 138.50 4158300
20031002 135.00 136.75 130.50 136.50 2073200
20031003 136.50 137.25 134.75 135.50 2192900
20031006 134.50 141.50 134.50 138.50 1857800
20031007 137.75 139.50 136.50 137.25 1031300
20031008 137.25 140.00 136.25 138.25 1801400
20031009 138.50 141.75 133.75 140.00 2322300
20031010 138.50 140.00 136.50 138.00 2387400
20031013 138.00 141.00 138.00 140.00 2908200
20031014 142.00 142.00 139.50 139.75 2090000
20031015 139.75 140.50 138.00 138.50 1388400
20031016 140.00 140.00 133.50 136.75 2060800
20031017 139.50 145.00 137.50 140.00 1620400
20031020 139.25 139.25 136.75 138.25 493000
20031021 136.00 140.00 136.00 138.25 1150700
20031022 139.25 139.75 136.25 137.50 2357900
20031023 134.00 142.25 133.50 137.25 1586000
20031024 135.25 136.50 135.25 136.00 1413400
20031027 136.00 139.00 134.50 137.50 1173700
20031028 132.50 137.25 132.50 134.25 1786300
20031029 133.50 135.75 132.00 133.50 3389100
20031030 131.00 133.50 130.50 130.50 3600500
20031031 131.00 133.25 130.00 133.25 1929900
20031103 134.00 135.25 132.25 134.00 1940300
20031104 135.00 135.00 131.50 134.00 2775900
20031105 132.00 134.50 132.00 132.25 1776900
20031106 132.50 132.50 129.75 130.25 1658300
20031107 131.00 131.50 129.00 129.75 3612800
20031110 129.50 130.25 128.50 128.50 2682000
20031111 114.00 118.25 114.50 116.00 44674200
20031112 115.25 115.50 113.25 115.25 8183100
20031113 114.00 115.50 114.00 115.25 4920000
20031114 115.25 119.00 114.00 118.50 3774500
20031117 118.00 118.50 115.00 116.75 4382800
20031118 119.00 121.00 116.50 120.00 6626200
20031119 118.75 122.00 118.75 120.00 3105800
20031120 121.00 123.00 119.25 120.25 2572400
20031121 119.75 121.25 119.50 120.50 3444800
20031124 120.00 120.00 115.25 118.00 3796200
20031125 118.00 119.00 113.75 114.00 4318800
20031126 115.25 117.00 114.75 115.00 3216600
20031127 114.75 114.75 113.25 114.25 2151400
20031128 114.50 115.00 112.75 113.50 3330700
20031201 113.75 114.50 113.00 113.25 1750500
20031202 112.00 120.00 112.00 118.75 5079100
20031203 119.25 121.25 118.25 119.25 5930900
20031204 121.25 124.00 120.00 121.75 3711900
20031205 121.75 122.00 120.00 121.25 2007800
20031208 121.50 121.75 119.00 120.00 3311600
20031209 121.00 122.75 120.00 122.00 2284900
20031210 122.25 122.25 117.75 118.00 3220700
20031211 117.75 119.25 117.75 119.00 5198800
20031212 119.50 121.50 119.25 120.50 1148000
20031215 120.25 120.75 119.75 120.00 3033600
20031216 120.00 120.25 119.00 119.25 1944300
20031217 119.75 119.75 118.50 119.50 2014900
20031218 118.00 122.00 117.50 121.75 2002600
20031219 121.50 123.75 121.50 123.50 3899100
20031222 122.00 124.00 122.00 122.75 2195900
20031223 123.50 124.50 120.50 124.50 1221100
20031224 126.00 126.00 123.50 123.50 130600
20031225 123.50 123.50 123.50 123.50 0
20031226 123.50 123.50 123.50 123.50 0
20031229 123.50 128.75 123.25 123.50 509900
20031230 124.00 125.75 123.25 123.75 974900
20031231 123.75 124.75 123.50 123.50 234800
20040101 123.50 123.50 123.50 123.50 0
20040102 124.75 126.50 124.00 125.75 1091200
20040105 125.00 126.50 125.00 125.50 942400
20040106 125.50 125.50 123.50 124.50 1544000
20040107 123.75 124.00 120.25 122.25 5152000
20040108 123.00 125.50 121.75 124.50 3494000
20040109 122.50 125.50 121.75 124.50 3405200
20040112 125.00 126.00 124.25 126.00 1786000
20040113 125.00 125.25 123.75 125.25 1927300
20040114 125.00 126.75 124.75 126.25 2807200
20040115 128.62 130.50 126.50 130.00 3139900
20040116 130.50 132.00 129.50 130.50 3614700
20040119 131.00 132.50 130.00 131.00 1236200
20040120 134.25 137.50 131.00 136.75 8899100
20040121 135.25 134.00 132.25 133.75 3211500
20040122 133.50 134.00 130.25 130.75 2491100
20040123 130.50 131.00 128.75 131.00 3438600
20040126 134.50 134.50 127.75 127.75 2125100
20040127 129.00 131.25 128.00 128.75 3281000
20040128 128.50 129.00 124.25 126.00 6410600
20040129 124.00 127.25 124.00 125.50 2931100
20040130 125.75 126.00 123.50 123.50 2622300
20040202 125.00 126.75 124.75 125.25 2511300
20040203 125.50 131.25 125.50 129.00 2480900
20040204 128.50 130.25 127.25 129.25 3357700
20040205 128.50 130.00 128.00 129.00 1793100
20040206 130.00 130.50 128.00 128.50 1672800
20040209 129.00 131.25 129.00 130.00 2554600
20040210 130.00 133.00 129.50 133.00 2071100
20040211 132.00 133.00 131.50 132.50 2511600
20040212 132.50 136.50 132.50 136.00 5570600
20040213 135.50 135.50 132.50 134.00 3248800
20040216 133.25 137.25 133.25 137.00 4044100
20040217 137.00 137.00 134.75 135.00 3476500
20040218 135.75 136.50 134.50 135.50 4837900
20040219 135.25 136.00 135.00 135.50 1802000
20040220 135.25 137.25 134.50 137.25 2866200
20040223 137.00 137.25 135.00 135.50 3801200
20040224 136.00 137.25 131.75 132.00 5632900
20040225 132.00 134.00 132.00 134.00 5155400
20040226 135.00 135.00 129.25 130.00 4787200
20040227 133.00 145.25 131.00 140.50 19231100
20040301 139.00 139.75 138.25 138.75 3455500
20040302 138.25 140.00 138.00 139.50 3036000
20040303 139.50 140.75 136.25 137.00 4572500
20040304 136.75 137.75 134.00 136.75 2853400
20040305 137.00 140.50 134.50 138.50 2062300
20040308 139.00 139.00 136.00 138.50 1759300
20040309 135.50 138.75 135.50 137.75 1439900
20040310 137.00 138.00 135.50 138.00 3156900
20040311 136.00 137.50 132.00 135.00 5670500
20040312 132.75 136.50 132.75 135.50 2826400
20040315 135.00 135.00 133.25 134.00 1830300
20040316 133.00 136.50 133.00 136.50 4430500
20040317 136.00 142.00 135.75 142.00 7285000
20040318 140.25 141.00 135.50 138.50 11349900
20040319 139.50 141.75 139.00 139.75 7962600
20040322 139.00 139.00 133.50 134.25 2910500
20040323 134.00 135.50 133.25 134.00 3448900
20040324 133.75 133.50 132.50 133.25 4441400
20040325 132.50 134.25 132.00 134.25 2967700
20040326 135.75 135.75 133.50 134.50 2393400
20040329 134.00 140.75 133.50 140.00 3573200
20040330 140.00 143.75 138.00 143.50 6750500
20040331 142.25 147.00 140.50 147.00 12478000
20040401 148.25 155.00 143.50 145.25 14258700
20040402 144.50 150.00 144.50 148.00 11131900
20040405 148.75 150.00 146.50 149.00 6467700
20040406 150.00 150.25 146.50 150.00 5414600
20040407 149.75 153.50 149.25 152.00 8019400
20040408 150.00 155.00 150.00 154.00 7114800
20040409 154.00 154.00 154.00 154.00 0
20040412 154.00 154.00 154.00 154.00 0
20040413 153.75 154.25 152.00 153.25 3949200
20040414 153.00 153.00 147.75 148.00 7055000
20040415 148.25 148.50 147.50 147.75 6640700
20040416 148.00 150.75 148.00 149.75 5175700
20040419 149.75 151.50 148.50 151.50 2991400
20040420 149.25 151.50 148.25 148.75 2969300
20040421 148.00 148.50 142.50 144.00 8965000
20040422 147.00 148.75 145.00 148.50 8496600
20040423 148.00 151.00 147.75 148.25 5905400
20040426 148.00 149.25 144.75 148.25 4686600
20040427 148.50 150.50 148.50 149.25 3429800
20040428 149.50 149.50 144.25 144.25 2848500
20040429 146.25 146.50 141.25 142.25 6767900
20040430 142.50 142.75 140.50 140.50 2999600
20040503 140.50 140.50 140.50 140.50 0
20040504 141.75 144.75 139.50 142.25 5328900
20040505 143.00 146.00 142.75 144.25 4752000
20040506 145.00 147.00 142.25 144.25 6468600
20040507 144.50 146.50 142.75 145.75 6550500
20040510 144.50 146.50 141.00 141.00 4348500
20040511 141.50 141.50 140.00 140.75 2104500
20040512 140.50 141.00 139.25 139.75 2936700
20040513 142.25 142.50 140.25 141.75 2832200
20040514 147.00 147.00 138.00 141.00 5017400
20040517 140.25 140.25 137.25 138.25 3362600
20040518 138.25 139.75 137.50 138.25 3464000
20040519 137.50 141.00 137.50 138.50 3946300
20040520 138.50 140.00 137.25 137.75 1634200
20040521 137.50 139.75 136.50 138.75 3270500
20040524 138.00 141.25 137.75 139.25 3025300
20040525 140.00 140.25 139.00 139.75 2155000
20040526 140.00 142.75 139.75 142.75 3725300
20040527 142.50 147.25 140.50 146.75 5472900
20040528 146.00 147.50 142.25 145.50 4087200
20040531 145.50 145.50 145.50 145.50 0
20040601 145.50 146.25 142.50 143.75 1893500
20040602 143.25 145.25 142.00 142.00 2427100
20040603 141.50 146.00 140.50 142.00 3642300
20040604 145.00 149.00 143.00 144.00 5324700
20040607 146.25 147.50 143.75 145.50 2215600
20040608 145.25 145.50 143.00 143.00 1810400
20040609 144.00 145.00 143.50 144.25 1889400
20040610 143.75 144.75 141.50 141.50 2016500
20040611 144.75 144.75 139.75 140.00 3231100
20040614 143.75 143.75 139.75 141.00 2062400
20040615 140.25 141.50 140.25 140.75 1777700
20040616 139.50 141.50 138.75 139.50 2956500
20040617 143.50 143.50 139.25 142.50 2784900
20040618 138.75 143.75 138.75 143.00 3573800
20040621 142.75 143.75 142.00 142.75 1294600
20040622 143.00 144.25 143.00 143.75 3151800
20040623 144.00 144.25 143.50 144.00 1976200
20040624 144.00 144.25 142.75 143.00 1049800
20040625 141.00 141.25 138.75 140.00 5069600
20040628 140.75 141.50 140.25 140.75 3539300
20040629 141.00 143.00 140.25 140.50 2959400
20040630 141.00 143.00 137.25 140.50 2830900
20040701 143.00 143.00 136.25 136.25 4057700
20040702 137.50 139.50 136.25 137.50 3415800
20040705 138.50 138.50 132.50 134.50 6626700
20040706 135.00 135.25 133.00 133.25 3615500
20040707 134.00 134.00 131.75 133.00 5194600
20040708 132.25 136.00 131.00 136.00 8099800
20040709 134.25 136.00 133.75 135.50 3329800
20040712 136.00 140.50 136.00 139.50 4858300
20040713 139.25 141.50 139.00 140.50 3488100
20040714 140.00 140.50 139.00 140.00 3004200
20040715 138.75 142.75 138.75 141.75 2145500
20040716 141.75 143.25 140.25 142.50 3691700
20040719 141.25 143.50 141.25 141.75 2641300
20040720 141.75 142.25 139.00 142.25 1277300
20040721 142.75 146.50 137.50 145.50 4665900
20040722 142.00 144.75 142.00 142.50 2625400
20040723 143.75 146.00 142.00 143.25 4645600
20040726 143.50 143.50 139.50 139.50 3372600
20040727 140.75 142.50 139.00 142.50 3912400
20040728 142.50 144.75 140.75 142.50 4730300
20040729 145.00 145.00 139.25 143.00 1615800
20040730 136.75 152.00 136.50 146.75 47643100
20040802 146.00 146.75 140.00 144.00 9303900
20040803 145.00 145.00 137.25 144.75 4689600
20040804 144.25 145.00 140.50 142.00 9069700
20040805 142.00 143.00 141.25 141.50 5521400
20040806 140.00 142.00 137.50 139.75 3071600
20040809 139.75 140.25 137.50 137.50 2072500
20040810 140.00 140.00 136.25 139.00 4421700
20040811 142.00 147.75 140.50 144.00 11666500
20040812 143.00 147.50 143.00 147.25 5596400
20040813 147.00 147.50 142.75 142.75 3723500
20040816 143.25 147.75 142.75 145.75 2733500
20040817 144.25 145.75 144.25 145.00 3017200
20040818 145.50 147.00 141.50 147.00 4022300
20040819 150.00 150.00 143.25 144.25 4577600
20040820 145.00 147.25 141.50 147.00 4265800
20040823 144.00 144.00 131.50 132.75 7086300
20040824 134.00 134.00 130.25 130.50 5470900
20040825 131.00 131.25 125.75 129.75 11614900
20040826 123.50 131.50 123.50 131.25 5516800
20040827 133.25 134.25 126.75 132.75 7273200
20040830 132.75 132.75 132.75 132.75 0
20040831 134.00 136.00 132.50 136.00 9677300
20040901 137.50 137.50 134.00 134.50 7487700
20040902 137.00 137.00 134.50 136.50 9443600
20040903 136.50 136.50 135.25 135.75 6124700
20040906 137.00 137.75 135.00 135.00 3458900
20040907 135.75 135.75 132.75 133.00 5626000
20040908 133.50 139.75 132.50 137.25 8321600
20040909 131.25 138.25 131.25 138.25 7362100
20040910 135.50 140.00 135.50 137.00 7179000
20040913 132.25 140.75 132.25 139.50 5877800
20040914 139.00 142.75 136.50 142.25 10333800
20040915 142.00 143.50 139.00 139.50 4849700
20040916 138.00 144.00 138.00 144.00 6937200
20040917 144.00 146.50 142.50 145.75 5247700
20040920 145.50 147.00 144.00 145.00 8374700
20040921 145.25 146.00 142.00 145.00 6074900
20040922 146.50 146.50 140.25 142.75 3521300
20040923 142.50 142.50 140.25 141.25 3593300
20040924 142.00 144.75 140.50 144.00 3298200
20040927 142.50 150.00 142.50 145.75 5916900
20040928 145.25 145.25 141.50 143.50 3676800
20040929 147.00 148.00 141.25 145.75 5175500
20040930 146.00 146.75 143.75 144.75 5603500
20041001 146.75 148.50 145.25 148.50 2241900
20041004 149.50 151.75 147.00 151.25 4306200
20041005 152.25 152.25 147.50 148.50 7775500
20041006 149.00 152.25 147.50 149.75 3384300
20041007 151.00 154.00 144.50 153.50 11517800
20041008 152.00 155.50 152.00 154.75 6273900
20041011 153.25 156.75 152.75 153.50 3309300
20041012 155.00 156.00 152.00 153.25 6243900
20041013 155.50 157.75 153.75 156.00 4923000
20041014 154.50 159.50 150.75 154.00 4520900
20041015 151.50 154.50 150.00 152.50 6370700
20041018 152.75 152.75 151.75 152.25 4124100
20041019 153.50 157.00 153.50 155.50 7743900
20041020 158.75 160.00 155.00 158.00 9982700
20041021 158.00 159.50 157.25 157.75 4542100
20041022 158.00 159.50 157.75 158.25 4191000
20041025 158.50 158.50 154.75 156.75 8193000
20041026 158.00 158.00 153.50 156.75 7678600
20041027 158.75 159.75 152.75 159.75 4611700
20041028 160.00 165.25 159.00 160.00 5953900
20041029 160.50 163.25 157.75 160.75 6964700
20041101 160.50 162.00 159.50 160.75 4174700
20041102 161.00 162.00 157.00 160.75 7070200
20041103 161.25 163.50 155.00 157.75 10451600
20041104 158.50 159.00 156.00 157.25 5984400
20041105 157.00 157.50 152.25 155.50 9885300
20041108 155.50 156.00 152.75 155.00 4519700
20041109 155.00 156.75 154.75 156.50 9807700
20041110 156.75 160.25 153.75 154.50 16042400
20041111 155.50 156.50 152.50 153.50 5446000
20041112 153.25 155.50 149.00 153.25 12922500
20041115 155.50 155.75 152.50 153.75 5542200
20041116 154.75 154.75 150.25 152.50 4587600
20041117 152.75 153.00 150.25 152.25 5131700
20041118 152.50 156.00 152.25 154.44 5955700
20041119 155.00 157.00 154.50 156.50 3218700
20041122 156.00 157.00 153.75 156.25 3431200
20041123 157.50 159.00 157.00 157.75 3343200
20041124 159.00 163.25 153.75 154.00 4861400
20041125 154.50 155.50 153.50 154.75 4964200
20041126 155.50 155.50 152.00 152.50 2345000
20041129 153.00 153.00 148.50 151.50 3487700
20041130 151.50 153.00 148.25 151.50 8072300
20041201 151.00 153.00 151.00 152.75 2418200
20041202 153.50 154.00 148.50 153.00 4232500
20041203 154.50 155.00 146.25 154.00 3281700
20041206 154.00 154.00 151.75 153.75 971400
20041207 154.75 154.75 150.75 152.50 2486600
20041208 152.25 159.25 152.25 154.75 5303800
20041209 155.50 155.50 150.00 155.25 3161600
20041210 155.75 158.00 150.50 152.25 5872200
20041213 154.00 155.00 149.50 150.75 4448400
20041214 150.75 153.50 149.50 150.75 3489100
20041215 150.50 154.25 145.75 152.50 2771800
20041216 151.75 155.25 151.75 153.00 3957300
20041217 152.25 153.00 150.50 152.00 2687200
20041220 152.25 154.25 151.50 152.50 3515900
20041221 153.25 156.25 152.00 155.50 7072200
20041222 156.00 156.00 153.75 155.50 2588700
20041223 154.75 155.50 154.25 155.00 869100
20041224 155.75 155.75 152.75 152.75 1170600
20041227 152.75 152.75 152.75 152.75 0
20041228 152.75 152.75 152.75 152.75 0
20041229 154.00 155.50 150.25 152.75 3486100
20041230 154.00 156.75 151.75 152.25 918400
20041231 152.00 154.50 152.00 154.50 351200
20050103 154.50 154.50 154.50 154.50 0
20050104 153.75 155.50 152.25 153.50 3176600
20050105 152.25 155.25 151.75 154.75 7505000
20050106 155.50 155.50 153.50 154.00 4284500
20050107 154.50 157.50 153.75 156.50 10399800
20050110 157.50 158.25 155.25 156.00 4521400
20050111 156.75 157.00 155.00 156.00 1487600
20050112 156.75 156.75 154.00 155.00 4483600
20050113 154.50 155.75 153.25 154.00 5230200
20050114 153.75 157.00 153.25 154.25 5050000
20050117 155.75 155.75 154.00 154.75 8050700
20050118 155.50 157.00 154.25 156.75 8901200
20050119 157.50 159.25 156.50 159.00 9522700
20050120 158.75 159.25 156.75 158.00 7484800
20050121 160.00 166.00 156.25 164.75 14975900
20050124 164.00 166.75 163.25 164.75 8732600
20050125 163.75 164.50 163.50 163.75 4674200
20050126 163.50 166.25 162.50 163.25 3090900
20050127 162.50 164.25 162.00 163.75 2833900
20050128 164.50 164.75 162.75 162.75 1358300
20050131 163.50 169.50 163.00 168.00 6643700
20050201 168.50 169.75 167.00 167.75 2903600
20050202 167.50 169.25 164.00 169.00 4817500
20050203 169.00 170.00 166.00 166.50 3782500
20050204 166.00 167.50 165.50 167.25 5457100
20050207 168.25 169.00 163.75 166.75 4992500
20050208 166.75 169.00 166.75 167.50 3753200
20050209 167.00 167.50 165.50 166.50 2828800
20050210 167.25 175.50 165.50 170.00 11049000
20050211 171.00 175.00 168.50 175.00 8035200
20050214 174.50 177.50 174.50 176.75 7180400
20050215 177.00 178.50 175.50 177.25 9159700
20050216 177.25 178.00 175.25 176.25 6340100
20050217 175.75 179.00 174.75 174.75 4085600
20050218 175.00 175.25 171.75 173.00 6464000
20050221 173.75 173.75 168.00 170.75 4257900
20050222 170.75 171.00 166.75 170.75 10013600
20050223 170.50 177.00 175.00 176.50 10517900
20050224 178.00 179.75 174.25 177.25 8673800
20050225 177.50 182.50 177.50 178.25 5371200
20050228 178.25 179.75 176.50 179.25 4355400
20050301 180.25 183.25 178.25 182.50 6431600
20050302 183.50 183.50 178.50 179.25 6578500
20050303 178.50 182.75 178.50 182.25 4221400
20050304 183.50 186.75 183.00 186.00 6046100
20050307 185.00 185.50 182.25 183.00 7261200
20050308 184.00 184.00 181.50 182.00 8902900
20050309 181.50 183.75 177.25 178.50 9174100
20050310 179.75 183.75 174.00 179.25 18879800
20050311 181.00 182.00 179.00 179.75 5886200
20050314 180.00 180.75 179.00 179.75 4028600
20050315 180.75 182.75 179.25 180.00 4568700
20050316 182.75 182.75 173.50 176.50 9164000
20050317 177.25 181.75 176.75 180.25 7484400
20050318 181.25 186.50 180.00 185.25 26610200
20050321 185.00 185.00 177.25 177.50 15043500
20050322 177.50 180.50 177.25 179.50 10894300
20050323 178.25 178.25 174.50 176.50 10053700
20050324 176.25 182.25 175.50 181.50 7791100
20050325 181.50 181.50 181.50 181.50 0
20050328 181.50 181.50 181.50 181.50 0
20050329 182.50 184.00 179.25 183.25 8669200
20050330 183.75 185.00 180.50 181.00 7827000
20050331 183.75 183.75 179.25 179.25 6332400
20050401 180.00 183.25 178.00 179.75 4039800
20050404 180.00 180.25 177.25 178.00 6890300
20050405 178.50 180.00 177.25 179.50 5484500
20050406 180.00 183.00 179.50 182.00 6184100
20050407 182.75 185.50 181.75 185.00 6528100
20050408 186.00 187.00 184.25 185.50 3674600
20050411 186.00 187.00 185.25 186.75 4573200
20050412 186.00 186.50 185.00 185.75 2186200
20050413 186.25 191.00 186.25 188.50 5762800
20050414 187.75 189.00 185.25 185.75 3024500
20050415 185.50 185.50 181.00 182.75 5201600
20050418 180.00 181.25 175.00 179.00 5393000
20050419 180.25 185.50 177.25 184.75 5898000
20050420 185.00 187.50 183.00 183.25 6974900
20050421 182.75 186.75 182.75 184.50 5555200
20050422 184.75 186.50 184.00 186.00 2900900
20050425 184.75 189.75 183.50 189.50 5191200
20050426 190.00 190.50 188.50 190.50 6206100
20050427 190.50 191.25 187.00 188.75 5488500
20050428 188.25 189.00 182.00 184.75 8038300
20050429 183.75 185.75 179.50 182.25 9952000
20050502 182.25 182.25 182.25 182.25 0
20050503 183.75 187.50 182.50 186.00 4343600
20050504 186.50 189.50 183.25 186.25 8249200
20050505 186.75 192.50 185.75 191.50 6531500
20050506 192.00 192.25 188.00 190.50 3485200
20050509 188.25 192.25 187.00 187.50 4412100
20050510 189.50 190.00 187.00 188.00 6354800
20050511 188.50 188.50 185.25 187.75 3765400
20050512 188.00 188.00 177.75 180.50 15964400
20050513 180.50 186.50 180.25 183.00 8592500
20050516 183.25 185.00 179.50 182.50 2930300
20050517 182.75 184.00 180.00 182.75 3690600
20050518 184.25 187.00 183.50 185.00 4255000
20050519 184.50 188.00 181.50 183.50 4261800
20050520 184.25 187.50 182.50 186.25 3671900
20050523 182.75 187.75 182.75 184.25 3124300
20050524 184.25 189.00 183.25 188.00 6082100
20050525 185.75 185.75 181.00 184.75 3220900
20050526 185.75 192.00 185.25 190.00 6292100
20050527 191.25 193.75 189.25 192.00 5652000
20050530 192.00 192.00 192.00 192.00 0
20050531 192.75 194.00 187.00 193.50 5924000
20050601 192.50 195.25 192.25 194.75 3623300
20050602 195.75 195.75 191.50 192.75 3214000
20050603 192.75 192.75 192.75 192.75 0
20050606 193.75 196.25 193.50 194.25 3237800
20050607 194.25 195.50 192.00 193.50 2917100
20050608 191.75 196.50 191.75 194.75 4100800
20050609 195.75 196.50 192.00 194.00 3828700
20050610 193.50 196.00 193.50 194.75 2025400
20050613 196.00 196.25 193.50 195.00 3266500
20050614 195.00 195.50 193.00 194.00 1988900
20050615 193.00 194.00 188.00 189.00 4483000
20050616 189.00 193.50 189.00 193.25 6596300
20050617 192.25 199.00 190.50 197.25 12410800
20050620 197.75 198.00 196.25 197.50 2957600
20050621 197.00 202.50 196.50 201.50 5614600
20050622 202.25 202.25 198.50 198.75 3846400
20050623 200.50 201.00 198.25 200.00 3659800
20050624 198.25 201.00 198.25 199.25 1594600
20050627 198.50 200.00 197.00 197.25 1941900
20050628 197.25 201.50 197.25 200.50 3110000
20050629 200.50 203.50 200.25 203.25 3518100
20050630 203.50 207.25 203.00 206.00 5834800
20050701 206.50 207.75 204.00 205.00 3175100
20050704 204.00 206.50 202.50 205.25 2930800
20050705 204.50 208.00 200.50 207.50 5957400
20050706 206.75 208.50 205.50 206.00 6199900
20050707 207.00 207.00 191.75 204.50 6517400
20050708 206.50 210.50 204.75 210.50 3715000
20050711 212.00 213.00 210.00 211.00 6629600
20050712 212.00 213.50 210.50 213.50 5395700
20050713 213.00 217.00 209.25 212.25 7733000
20050714 212.00 213.25 206.50 210.00 26078000
20050715 210.00 214.50 210.00 211.00 16175900
20050718 211.50 213.00 210.00 212.00 24041100
20050719 211.50 212.00 209.00 210.50 24903200
20050720 211.50 211.50 208.50 209.75 19477400
20050721 211.50 211.50 204.75 210.00 13961700
20050722 210.75 210.75 202.25 206.25 13067600
20050725 205.75 211.25 204.50 207.75 5997200
20050726 205.75 210.00 205.50 209.00 10784300
20050727 210.00 210.75 208.50 209.50 5435100
20050728 210.75 210.75 208.00 209.75 7970700
20050729 211.50 212.50 210.00 211.75 6225900
20050801 213.25 213.25 209.25 210.25 6300200
20050802 211.00 215.00 210.25 213.00 14086000
20050803 214.25 215.75 212.25 215.75 8245200
20050804 216.00 220.75 216.00 220.50 23767500
20050805 220.00 226.00 220.00 225.25 38898700
20050808 225.00 225.00 222.50 224.00 11225200
20050809 223.25 224.50 221.00 224.25 19918300
20050810 223.50 227.50 223.50 225.50 11417900
20050811 225.00 226.75 223.50 225.50 5668200
20050812 227.00 228.50 224.75 226.75 9629400
20050815 227.00 230.25 225.00 229.25 6245000
20050816 230.75 231.50 224.50 225.00 10089400
20050817 224.50 226.00 221.00 224.75 10113800
20050818 225.75 227.00 223.75 223.75 4252500
20050819 224.25 224.25 218.75 223.00 19888100
20050822 222.50 225.50 222.25 225.00 11600500
20050823 225.00 226.75 223.50 226.25 6818400
20050824 226.00 230.00 225.75 230.00 10268200
20050825 227.75 231.50 227.75 231.00 10010900
20050826 230.00 232.75 228.75 230.50 3957900
20050829 230.50 230.50 230.50 230.50 0
20050830 232.75 232.75 229.50 230.25 8974100
20050831 229.75 233.25 228.75 232.75 7093100
20050901 233.50 234.00 231.50 232.00 21663800
20050902 231.50 232.50 230.75 232.00 13632500
20050905 232.00 234.50 230.75 233.75 16440700
20050906 236.00 240.25 231.50 239.50 25963900
20050907 241.50 242.00 235.75 236.25 9684700
20050908 235.50 236.75 234.25 234.50 14285600
20050909 234.50 235.50 234.50 235.00 7055100
20050912 235.25 237.00 234.50 235.50 7732600
20050913 236.25 236.25 232.00 232.75 16429900
20050914 232.50 237.25 232.50 237.25 14285900
20050915 236.25 246.00 236.25 244.50 19647300
20050916 243.25 249.25 239.25 242.75 17288300
20050919 241.50 244.00 240.00 242.75 5279000
20050920 242.00 244.00 241.75 243.00 4259300
20050921 241.50 246.75 240.25 244.75 8625700
20050922 244.75 245.50 243.00 244.75 9745400
20050923 247.00 250.00 245.00 249.50 5233800
20050926 252.25 253.50 245.75 247.25 7059500
20050927 245.75 251.50 245.75 247.00 4504500
20050928 249.00 251.75 249.00 250.25 8233000
20050929 249.00 251.00 244.25 250.25 8971600
20050930 250.00 250.00 247.25 248.50 9820400
20051003 248.00 254.00 247.50 252.25 5383000
20051004 253.50 254.25 249.00 249.75 8677400
20051005 250.00 250.25 245.00 245.00 9757100
20051006 242.00 245.50 237.50 239.25 12518700
20051007 239.50 245.00 236.75 238.50 9142200
20051010 238.25 240.00 236.75 237.25 8155100
20051011 236.75 238.50 236.25 236.25 9185500
20051012 235.75 236.50 233.00 233.50 14809000
20051013 233.50 233.50 226.25 228.75 9768300
20051014 228.00 231.75 226.00 230.00 8010500
20051017 230.00 231.25 227.75 228.75 4342800
20051018 228.00 230.00 225.50 227.50 6645100
20051019 226.75 227.50 209.00 218.00 41655300
20051020 222.00 227.75 220.75 222.25 16821700
20051021 222.00 225.25 218.25 220.25 13288700
20051024 219.00 223.75 219.00 222.25 8426900
20051025 223.50 225.00 219.25 219.25 13890700
20051026 221.00 224.50 217.75 224.25 10972400
20051027 222.50 223.50 218.25 219.75 7835800
20051028 219.50 226.00 215.00 224.00 12768900
20051031 224.50 232.00 220.25 232.00 16155800
20051101 232.00 234.75 228.50 229.00 11257900
20051102 229.00 237.50 227.00 237.00 10597000
20051103 238.00 239.25 222.25 238.00 14779600
20051104 236.75 238.75 232.00 233.50 8238200
20051107 238.00 238.75 232.75 237.75 3730100
20051108 240.50 241.00 234.00 235.50 16203000
20051109 245.50 245.50 234.00 235.00 9706100
20051110 239.75 242.25 237.50 239.25 16467300
20051111 240.00 241.50 238.25 241.50 2715500
20051114 244.00 244.75 241.00 243.50 4665900
20051115 244.00 246.25 241.00 243.50 4320700
20051116 244.75 247.75 240.25 243.25 8959200
20051117 246.50 247.25 239.50 240.75 10097800
20051118 243.50 243.50 236.00 237.25 11354800
20051121 239.00 242.75 237.75 241.25 5994300
20051122 243.00 243.75 233.75 241.00 6078500
20051123 242.50 244.75 240.75 244.00 5635100
20051124 245.50 249.75 244.75 249.50 10730800
20051125 249.50 250.00 247.00 247.75 4226500
20051128 250.00 252.00 244.50 244.75 8265600
20051129 245.75 247.75 242.75 246.50 6048000
20051130 245.25 247.50 244.50 245.25 6630400
20051201 246.75 251.25 243.00 249.25 4599800
20051202 251.50 253.25 246.75 248.00 5294500
20051205 250.00 251.50 246.50 247.50 6130100
20051206 249.00 251.00 246.50 249.00 6158600
20051207 250.25 250.25 244.75 246.25 5021200
20051208 243.75 250.00 243.25 250.00 4884000
20051209 250.75 250.75 244.00 246.75 11341700
20051212 248.75 251.25 248.25 249.00 5331800
20051213 249.00 251.25 247.00 248.75 6872400
20051214 244.50 250.25 242.25 249.00 7683600
20051215 249.50 253.25 245.75 246.50 11257200
20051216 244.75 249.00 244.75 247.75 9543400
20051219 249.00 249.25 243.75 244.25 12325500
20051220 245.00 245.00 242.25 243.00 17421800
20051221 244.25 245.00 242.25 242.50 21438400
20051222 243.75 244.75 242.00 243.50 8247500
20051223 244.00 245.75 241.25 242.25 3788100
20051226 242.25 242.25 242.25 242.25 0
20051227 242.25 242.25 242.25 242.25 0
20051228 242.00 244.50 241.00 242.25 3706500
20051229 241.25 243.00 240.50 240.75 2727300
20051230 241.75 242.00 238.00 239.50 1509600
20060102 239.50 239.50 239.50 239.50 0
20060103 239.00 243.50 239.00 243.00 6180900
20060104 245.25 250.25 244.25 249.75 16779300
20060105 251.50 251.50 248.00 250.25 6547300
20060106 249.00 251.25 247.75 250.00 8987600
20060109 252.00 253.00 244.25 246.00 5540200
20060110 247.00 249.50 243.25 245.00 7320800
20060111 246.00 249.00 245.25 249.00 7181500
20060112 249.00 252.00 248.25 252.00 9612300
20060113 250.75 262.75 250.75 257.75 17689700
20060116 255.00 262.75 255.00 259.75 9541000
20060117 259.75 263.00 257.25 258.50 8057300
20060118 256.00 262.50 255.75 262.00 20236500
20060119 262.00 278.25 262.00 276.00 37472400
20060120 274.50 275.00 267.25 270.00 40021600
20060123 267.25 269.25 265.50 266.50 15860200
20060124 264.75 269.75 264.75 269.50 16097300
20060125 270.00 275.25 269.25 275.25 10077600
20060126 277.00 279.75 272.25 273.75 21028700
20060127 274.00 275.50 266.25 274.25 17249600
20060130 272.00 275.25 267.75 272.50 11873600
20060131 271.75 274.50 269.00 271.25 6787400
20060201 270.00 271.25 268.75 270.25 10764100
20060202 272.00 274.50 268.75 273.00 18902700
20060203 275.00 277.75 272.50 273.50 17215200
20060206 273.50 282.25 273.50 281.00 15885000
20060207 283.00 283.00 274.00 276.00 9886700
20060208 272.00 280.00 272.00 277.75 14486100
20060209 277.50 279.75 273.00 274.25 11547600
20060210 272.25 276.25 270.25 272.00 20408800
20060213 275.00 277.75 271.50 277.00 15516500
20060214 279.50 279.50 274.00 276.00 18844800
20060215 277.25 277.75 272.00 273.00 7719000
20060216 273.00 273.75 270.00 273.25 16780700
20060217 273.25 275.75 270.75 272.75 8717300
20060220 275.75 282.00 271.25 275.00 8236500
20060221 278.25 287.75 277.00 284.50 18244000
20060222 280.75 289.50 280.75 288.50 11930200
20060223 288.50 290.00 285.00 288.25 9064000
20060224 289.00 289.00 282.50 285.00 8902800
20060227 289.50 298.25 287.00 295.75 13054100
20060228 294.25 294.50 283.25 285.75 10693300
20060301 284.00 288.50 281.50 287.75 5155800
20060302 286.50 295.25 283.75 288.25 7933600
20060303 287.00 293.00 284.50 286.50 4550000
20060306 287.75 290.25 279.25 285.75 9056600
20060307 291.00 291.00 278.00 281.00 16397300
20060308 282.25 283.00 265.25 268.50 28431100
20060309 271.00 277.75 271.00 276.00 20784300
20060310 274.00 281.00 274.00 279.00 9437000
20060313 280.50 281.00 273.00 278.00 10422900
20060314 276.50 278.75 273.00 274.00 13684300
20060315 275.75 281.00 275.00 277.00 31763200
20060316 278.50 279.25 274.00 276.25 8154100
20060317 276.25 281.50 275.00 276.50 12291100
20060320 277.00 279.00 272.50 272.75 7193300
20060321 273.50 273.75 269.75 272.00 10728300
20060322 270.25 276.50 270.00 275.00 7135800
20060323 275.00 278.00 273.25 274.00 17723800
20060324 275.50 286.00 275.50 284.00 25658300
20060327 282.50 289.00 278.75 286.25 18122100
20060328 287.00 287.50 277.25 279.75 10731300
20060329 281.00 284.50 277.25 282.00 10166500
20060330 281.75 285.00 280.75 283.25 8944100
20060331 284.00 284.50 278.00 283.00 7645500
20060403 282.25 286.75 281.00 281.50 10347200
20060404 279.75 285.00 277.50 284.50 11339100
20060405 286.00 289.00 283.00 288.00 12630900
20060406 287.50 296.00 286.75 291.75 11706200
20060407 290.50 297.00 287.00 287.00 5767000
20060410 285.50 292.75 285.50 287.00 12730200
20060411 285.25 287.75 282.00 282.50 11193400
20060412 282.50 285.00 279.75 284.50 8874700
20060413 283.25 285.75 283.25 284.00 3091400
20060414 284.00 284.00 284.00 284.00 0
20060417 284.00 284.00 284.00 284.00 0
20060418 285.50 292.25 282.75 291.75 15049000
20060419 294.75 304.25 294.75 304.25 29473900
20060420 307.75 312.00 301.75 302.50 22703200
20060421 307.00 309.50 303.25 305.25 10433400
20060424 305.50 308.50 297.25 308.25 9205900
20060425 306.75 315.25 301.50 303.00 16185500
20060426 302.75 305.00 301.25 301.50 10001800
20060427 300.25 300.50 295.00 299.25 7936100
20060428 299.25 300.50 296.75 297.75 5428400
20060501 297.75 297.75 297.75 297.75 0
20060502 296.75 301.50 295.00 299.25 8871200
20060503 300.25 303.25 296.25 297.00 8497800
20060504 298.50 300.00 295.50 299.50 7511100
20060505 298.75 302.00 296.00 302.00 9205900
20060508 303.75 309.00 298.75 300.50 5204900
20060509 301.00 305.75 300.75 305.75 8799200
20060510 305.00 309.25 303.00 308.00 14307100
20060511 309.50 313.75 297.00 298.50 15876500
20060512 296.25 299.50 290.25 291.75 13952300
20060515 291.25 291.69 281.05 286.75 19032300
20060516 287.00 291.50 282.00 289.00 14846300
20060517 288.00 296.61 278.75 280.50 9349600
20060518 280.00 284.55 272.69 273.75 11983100
20060519 275.25 281.50 271.50 275.00 14167000
20060522 274.50 274.75 265.67 267.00 14325700
20060523 267.00 281.00 266.90 279.25 11052400
20060524 273.75 274.00 265.75 265.75 17014000
20060525 264.50 272.66 260.75 272.50 20599000
20060526 277.25 282.68 258.78 279.50 15402300
20060529 279.50 279.50 279.50 279.50 0
20060530 279.50 279.21 273.00 275.00 32302600
20060531 272.00 291.25 272.00 289.75 35648400
20060601 288.00 289.25 281.75 288.00 45958100
20060602 293.50 294.25 286.75 289.50 29916900
20060605 289.75 292.00 281.44 286.75 15329700
20060606 285.50 285.50 277.40 278.75 15685000
20060607 280.00 281.44 273.30 279.25 13894900
20060608 271.50 277.94 269.39 269.50 15997500
20060609 271.50 277.50 271.00 273.75 7480000
20060612 273.25 276.69 268.97 272.25 16307900
20060613 267.00 270.50 263.00 266.75 27056600
20060614 267.75 271.00 263.50 266.00 16535800
20060615 267.00 276.50 266.25 275.00 9825700
20060616 276.50 280.23 271.38 272.25 9863600
20060619 273.50 279.00 272.00 273.75 5017500
20060620 270.50 277.00 271.58 277.00 6763800
20060621 278.50 280.00 274.75 278.25 7904000
20060622 283.00 283.88 274.58 276.00 7119800
20060623 277.50 280.00 274.00 276.00 5666100
20060626 276.00 281.54 273.07 274.75 22616700
20060627 277.00 277.00 271.82 273.25 6720500
20060628 273.25 278.43 270.94 276.75 23143100
20060629 279.50 282.00 276.50 281.75 4225700
20060630 285.75 292.75 281.25 284.50 12947600
20060703 285.75 294.75 283.25 286.25 5418800
20060704 285.00 289.75 284.25 289.00 7659800
20060705 285.50 288.00 282.25 287.50 8725600
20060706 287.50 292.50 286.50 289.75 8177100
20060707 289.75 296.25 286.50 295.00 17617900
20060710 293.50 296.00 291.50 295.25 5678000
20060711 291.50 291.50 284.00 285.00 17972600
20060712 286.50 287.00 281.25 282.25 35978300
20060713 280.25 281.75 277.00 281.00 10412500
20060714 279.50 282.25 277.00 277.00 14065000
20060717 280.00 280.00 274.50 275.50 11124800
20060718 273.00 279.00 273.00 277.75 15290400
20060719 282.00 285.00 279.50 284.75 10831900
20060720 285.50 285.50 283.00 284.00 8112700
20060721 283.50 284.25 281.25 283.00 4410900
20060724 284.50 286.00 281.50 285.00 8101000
20060725 287.25 287.25 283.50 284.50 17059000
20060726 286.00 289.00 284.25 287.00 17526600
20060727 287.25 296.25 287.25 294.75 17927600
20060728 294.25 297.00 293.50 295.75 11662600
20060731 294.00 298.00 292.50 294.50 10526400
20060801 293.25 296.25 290.25 291.50 6939300
20060802 294.25 297.50 292.75 297.50 9638200
20060803 297.50 297.50 297.50 297.50 0
20060804 297.75 298.25 293.75 297.50 11913700
20060807 294.25 298.00 293.25 295.75 8402800
20060808 299.50 300.50 296.00 298.50 16547000
20060809 299.50 306.25 298.00 306.25 19346000
20060810 302.00 317.50 302.00 316.50 35396900
20060811 317.50 317.50 311.00 313.50 16500900
20060814 316.75 320.50 313.50 319.25 19010500
20060815 317.25 322.00 315.50 319.75 9568000
20060816 320.50 320.50 310.50 314.00 26837800
20060817 315.50 316.75 312.50 313.75 10063600
20060818 313.75 319.50 313.00 317.75 18592400
20060821 317.50 319.75 315.00 318.00 6122900
20060822 318.00 321.25 316.00 318.75 14251800
20060823 320.00 320.00 311.50 312.25 10156000
20060824 311.50 314.25 311.25 313.50 13398100
20060825 313.50 314.25 309.75 312.00 5688800
20060828 312.00 312.00 312.00 312.00 0
20060829 313.50 316.50 306.25 313.00 8790000
20060830 314.25 316.25 309.75 314.00 9156200
20060831 315.75 317.75 314.00 317.50 11853700
20060901 319.25 321.75 314.50 318.25 7221500
20060904 319.00 322.25 314.50 319.50 10108600
20060905 318.00 319.75 316.75 319.00 4061400
20060906 319.00 319.25 312.00 312.50 9296200
20060907 313.25 315.50 309.50 313.00 13581800
20060908 315.00 315.00 310.75 311.25 7262500
20060911 311.50 312.00 306.75 308.50 9209400
20060912 310.00 311.00 302.50 303.00 26213200
20060913 305.25 305.25 299.25 303.00 16353700
20060914 302.25 307.50 302.25 304.25 11670700
20060915 306.00 311.25 303.75 310.50 12252700
20060918 312.50 312.50 308.00 309.50 4588700
20060919 309.50 309.50 305.50 306.75 18331900
20060920 305.25 314.75 305.25 314.50 23135800
20060921 316.00 316.00 302.75 305.75 18414300
20060922 305.25 305.25 300.00 301.75 15676100
20060925 306.00 306.00 297.25 298.00 13557700
20060926 298.25 304.50 297.50 303.25 12566900
20060927 305.00 312.25 305.00 310.25 18205200
20060928 312.00 312.75 308.00 311.25 11246700
20060929 312.75 314.50 311.75 313.00 10607500
20061002 317.00 317.00 314.75 316.00 12930400
20061003 317.25 317.25 312.75 316.00 20647100
20061004 318.25 318.25 306.50 309.75 26063800
20061005 306.00 316.00 306.00 315.00 16847700
20061006 314.00 315.75 310.50 311.50 7577000
20061009 313.00 315.25 311.75 314.25 13000600
20061010 316.50 323.75 314.25 321.50 17646200
20061011 321.50 326.00 319.25 325.00 20569400
20061012 326.00 328.50 321.00 326.00 15475400
20061013 324.50 334.25 324.50 332.75 14473300
20061016 332.75 340.00 332.75 338.50 13843500
20061017 338.50 351.75 338.00 342.00 22406200
20061018 342.50 347.75 332.75 335.25 13465300
20061019 335.25 336.75 332.00 333.75 14631500
20061020 332.50 335.00 331.50 334.25 16176600
20061023 336.25 339.00 333.00 336.25 8231000
20061024 338.00 342.25 336.25 337.50 9217600
20061025 335.00 340.00 333.50 335.25 5018400
20061026 334.75 335.50 329.00 331.50 12543400
20061027 334.50 335.25 332.50 334.50 7652800
20061030 337.25 338.25 334.00 335.50 6592100
20061031 332.00 337.50 332.00 334.75 11655100
20061101 333.50 335.25 330.50 331.75 12130000
20061102 331.00 334.00 326.50 331.00 9589600
20061103 335.00 335.00 329.75 330.25 3210300
20061106 329.00 335.25 329.00 335.00 8098200
20061107 333.25 335.75 333.25 334.25 9640900
20061108 334.00 350.00 333.25 344.25 14735300
20061109 330.00 359.75 330.00 343.75 11098000
20061110 345.50 345.50 337.25 339.50 12716800
20061113 340.75 343.50 336.50 341.75 7209200
20061114 341.75 344.75 340.25 341.50 6694900
20061115 342.00 349.25 339.75 348.75 16803500
20061116 346.25 352.25 345.00 352.25 5491900
20061117 350.00 352.75 348.00 349.75 5499600
20061120 344.75 353.75 343.50 353.50 6879400
20061121 354.50 366.75 354.25 364.75 18501200
20061122 362.75 363.75 350.00 351.75 20453100
20061123 353.75 354.25 344.00 349.00 5846700
20061124 349.00 354.50 344.75 352.75 5394000
20061127 349.00 351.25 345.50 346.50 10326800
20061128 343.25 344.75 340.25 342.25 10358800
20061129 342.25 345.00 338.50 343.75 10078500
20061130 342.25 346.75 337.75 339.25 10558700
20061201 342.25 355.00 340.00 348.50 16109300
20061204 347.00 350.50 343.75 346.50 8344800
20061205 347.75 350.00 345.25 349.25 11328300
20061206 352.00 361.75 350.00 360.50 14398500
20061207 360.75 366.50 358.00 364.75 17490700
20061208 364.00 377.25 361.50 373.75 18217900
20061211 376.00 389.25 375.75 386.75 21339200
20061212 389.50 395.25 372.75 375.00 20484700
20061213 375.75 389.50 373.25 388.25 19797100
20061214 387.25 396.00 386.00 395.25 14108000
20061215 395.00 399.00 388.75 389.25 20478300
20061218 388.50 394.25 388.50 391.00 11093900
20061219 386.25 392.50 385.75 386.25 13270900
20061220 386.00 390.50 383.00 388.00 13651300
20061221 387.00 388.50 380.50 383.00 7041500
20061222 383.75 385.75 376.25 376.25 4849900
20061225 376.25 376.25 376.25 376.25 0
20061226 376.25 376.25 376.25 376.25 0
20061227 370.25 385.00 370.25 381.75 6063300
20061228 381.00 385.50 380.00 383.25 6911000
20061229 382.25 383.75 380.00 381.75 1229200
20070101 381.75 381.75 381.75 381.75 0
20070102 385.00 389.50 383.25 389.50 5675100
20070103 390.00 392.25 385.25 390.75 14443900
20070104 389.75 389.75 371.00 374.75 34842200
20070105 375.50 375.50 357.00 357.00 24996400
20070108 360.00 364.50 358.00 359.50 20860800
20070109 363.00 365.75 357.00 358.25 19922600
20070110 355.00 357.25 351.25 351.50 16259000
20070111 351.50 363.50 351.50 361.25 18746900
20070112 358.25 363.25 357.50 360.00 14044500
20070115 363.25 371.00 361.00 367.50 13465400
20070116 370.00 371.50 366.75 367.25 14060000
20070117 363.75 365.00 355.75 358.25 12002000
20070118 359.50 361.00 354.00 354.50 14753000
20070119 353.50 360.25 348.25 359.00 17606100
20070122 360.00 364.25 358.00 362.00 10390100
20070123 362.00 364.50 355.75 361.25 12325800
20070124 361.50 372.75 360.25 370.00 20449000
20070125 370.00 371.00 365.00 366.25 10851700
20070126 365.25 369.75 361.00 365.00 15552600
20070129 364.00 366.00 360.00 364.50 9654100
20070130 364.50 365.25 359.75 361.25 13101000
20070131 361.00 366.25 357.00 360.25 18779200
20070201 360.25 368.50 357.75 366.75 11713100
20070202 365.50 372.50 365.25 372.25 13924500
20070205 370.25 380.00 368.00 377.50 16703200
20070206 378.75 388.75 378.25 385.00 18941400
20070207 385.00 387.50 379.75 383.00 11584000
20070208 385.00 388.25 382.00 385.00 9916900
20070209 385.50 388.00 382.75 384.50 6793300
20070212 383.75 386.25 381.50 383.75 6622200
20070213 385.00 385.75 377.75 380.00 10107300
20070214 379.25 382.25 376.50 381.00 13326500
20070215 383.25 383.25 375.00 380.50 12605000
20070216 379.00 382.00 376.25 378.25 11949100
20070219 378.25 379.50 373.75 375.00 10428800
20070220 377.00 378.25 372.25 373.50 10989900
20070221 375.50 376.00 369.50 370.00 7718700
20070222 368.00 377.00 368.00 373.50 11329700
20070223 374.50 380.00 372.00 379.25 12778500
20070226 391.00 395.00 383.50 384.50 28077100
20070227 384.25 384.50 373.50 375.25 20350200
20070228 368.75 374.25 363.75 365.00 21359400
20070301 361.00 367.50 350.25 360.00 18767400
20070302 361.25 363.75 355.25 361.00 9885400
20070305 353.75 364.00 350.50 352.25 25277300
20070306 360.00 378.50 360.00 376.50 39396300
20070307 379.50 379.50 370.25 378.00 24047200
20070308 377.50 384.25 376.25 383.50 16393900
20070309 384.00 389.50 380.00 388.25 15109800
20070312 388.00 393.00 383.25 384.50 9649600
20070313 384.00 386.25 379.75 380.00 13229700
20070314 374.50 377.50 367.75 372.75 17776500
20070315 378.75 378.75 371.00 377.75 19717600
20070316 377.00 383.25 374.25 382.00 19758700
20070319 382.25 385.50 377.50 382.50 19357200
20070320 379.50 386.25 379.50 385.50 11800500
20070321 388.50 389.00 385.75 387.50 11018500
20070322 392.75 393.75 389.50 392.00 11620400
20070323 390.75 393.50 385.75 390.75 13921000
20070326 391.25 392.75 388.00 390.25 8894200
20070327 391.25 394.25 388.25 390.75 12290600
20070328 388.00 394.00 388.00 392.00 7762300
20070329 392.50 398.50 390.00 395.50 17370300
20070330 396.00 398.25 393.00 396.50 10209400
20070402 395.50 402.50 394.00 400.50 9060200
20070403 401.75 411.75 401.75 411.25 17357300
20070404 416.00 417.50 411.75 417.00 19110100
20070405 419.00 419.00 411.75 414.25 5360500
20070406 414.25 414.25 414.25 414.25 0
20070409 414.25 414.25 414.25 414.25 0
20070410 414.25 422.50 413.25 421.75 13274800
20070411 425.00 425.25 417.00 418.25 8597000
20070412 419.00 420.50 407.50 410.00 16806300
20070413 410.00 411.75 408.00 410.25 11894400
20070416 410.00 414.75 405.75 414.00 14434700
20070417 414.00 427.75 413.00 419.25 30777200
20070418 416.50 428.00 415.25 420.00 16352600
20070419 416.00 419.25 414.25 415.50 11432700
20070420 418.50 420.75 414.00 415.25 11092300
20070423 415.25 421.25 414.00 419.75 8916800
20070424 419.50 423.50 416.25 419.75 9424000
20070425 419.25 431.75 419.25 428.25 45184200
20070426 430.00 437.50 425.75 430.00 12781300
20070427 428.25 431.25 423.50 426.25 11530700
20070430 425.25 442.25 425.25 440.25 18548700
20070501 437.00 440.50 433.25 439.75 14067400
20070502 440.00 446.25 433.25 436.25 16672600
20070503 436.25 438.50 432.25 436.75 15230600
20070504 440.75 465.00 431.50 454.25 15627000
20070507 454.25 454.25 454.25 454.25 0
20070508 452.00 453.50 438.50 443.75 13289600
20070509 442.00 451.50 442.00 445.25 17046500
20070510 440.00 449.25 439.00 443.50 24156900
20070511 444.00 454.00 444.00 448.25 17807200
20070514 451.75 454.50 446.50 449.00 6703000
20070515 449.75 451.75 444.75 449.75 11945000
20070516 453.25 461.75 449.25 458.50 14088700
20070517 461.75 463.75 458.50 462.25 9368300
20070518 464.50 472.25 462.00 464.00 13859000
20070521 464.75 470.00 463.00 467.25 8362800
20070522 467.25 471.75 464.50 468.75 11672600
20070523 461.00 469.00 458.00 463.00 18763200
20070524 461.50 463.00 456.00 457.00 6700200
20070525 456.75 456.75 448.00 452.50 9548300
20070528 452.50 452.50 452.50 452.50 0
20070529 455.75 455.75 448.75 450.50 6992600
20070530 445.25 451.75 442.50 450.50 5035000
20070531 451.00 457.75 451.00 453.75 9600200
20070601 453.75 453.75 453.75 453.75 0
20070604 460.50 462.50 454.00 458.00 5654200
20070605 458.25 461.75 452.25 452.25 8883300
20070606 454.00 456.25 435.50 439.00 21199900
20070607 441.25 445.00 428.00 429.50 13152000
20070608 424.75 432.75 421.25 431.25 17589900
20070611 433.25 441.00 433.00 438.50 15139700
20070612 440.25 446.50 432.50 434.50 9127400
20070613 433.00 435.00 426.50 428.50 19902900
20070614 430.75 440.00 429.00 435.25 30145800
20070615 437.50 444.50 435.00 442.50 30918400
20070618 442.50 445.50 436.50 439.25 11638100
20070619 440.50 443.50 438.50 438.50 10264800
20070620 439.00 441.25 435.25 437.50 11353600
20070621 436.75 436.75 425.25 428.75 13581000
20070622 430.00 430.00 425.00 426.25 6717300
20070625 422.25 424.50 418.50 420.00 15257300
20070626 419.75 429.50 417.50 426.50 15604600
20070627 426.25 429.25 421.00 424.00 6273600
20070628 429.75 434.75 426.25 432.75 11709700
20070629 433.75 434.50 428.25 429.50 17420300
20070702 426.75 433.00 425.75 432.00 10129100
20070703 433.50 436.50 431.75 433.50 13532700
20070704 435.00 435.00 431.00 432.75 5064300
20070705 432.50 440.50 432.50 435.75 16944200
20070706 436.25 440.00 433.00 436.00 8973800
20070709 439.00 444.50 436.75 440.50 9257200
20070710 441.50 442.00 432.50 433.75 9568100
20070711 427.50 431.75 426.50 427.25 8462400
20070712 428.00 437.75 427.50 437.00 7826800
20070713 441.25 444.00 437.25 438.75 15041700
20070716 439.00 439.75 436.00 438.00 6831000
20070717 438.00 438.00 430.50 431.25 6298800
20070718 426.25 434.00 426.25 428.50 7292800
20070719 429.50 436.00 428.75 433.00 6604900
20070720 435.00 442.75 434.00 435.75 13075200
20070723 433.25 437.00 430.00 436.75 4269800
20070724 433.50 436.50 426.00 426.00 8834600
20070725 426.00 428.50 418.75 420.50 11678900
20070726 424.00 425.00 413.75 415.00 14169600
20070727 412.25 420.75 409.50 410.00 15118000
20070730 408.75 414.00 402.75 405.25 10040200
20070731 407.25 413.75 406.50 413.75 9420000
20070801 408.25 413.00 403.50 409.50 7459600
20070802 412.25 421.00 410.75 419.50 11367000
20070803 422.25 429.75 419.25 426.00 20226800
20070806 420.00 452.75 419.75 435.50 21736300
20070807 438.00 443.75 433.75 439.50 22290700
20070808 441.00 450.50 433.75 449.25 15480900
20070809 440.00 443.00 424.00 439.50 37352700
20070810 432.75 432.75 405.00 405.00 26919300
20070813 413.50 429.00 409.00 420.25 14503800
20070814 417.25 425.00 412.00 416.25 9521500
20070815 412.50 416.25 408.75 409.25 11612200
20070816 399.00 404.00 381.75 383.00 17759600
20070817 381.25 404.25 380.00 399.50 23278800
20070820 399.50 409.00 396.25 402.75 12360700
20070821 406.00 409.25 398.00 409.00 13374900
20070822 411.50 415.25 405.75 410.00 15745800
20070823 411.25 414.50 401.75 403.50 12780200
20070824 402.50 407.50 400.25 401.50 10351100
20070827 401.50 401.50 401.50 401.50 0
20070828 403.25 405.25 396.50 397.75 7377100
20070829 395.25 401.00 392.25 399.75 7836000
20070830 403.50 406.25 399.75 405.00 8595300
20070831 405.25 409.75 402.50 404.50 17026400
20070903 405.75 409.25 404.75 408.50 4580900
20070904 410.75 413.50 404.00 413.25 4700100
20070905 413.00 413.25 403.50 406.25 9915200
20070906 408.00 413.75 407.50 413.50 15720600
20070907 415.25 416.25 406.25 408.25 12422900
20070910 409.75 419.00 407.00 410.75 9353900
20070911 413.75 419.00 413.25 417.75 9491800
20070912 421.00 425.00 420.25 421.50 10321500
20070913 423.75 426.75 418.75 425.00 6088300
20070914 424.75 429.00 420.00 421.50 9124800
20070917 418.75 422.00 415.75 418.75 6901600
20070918 415.75 426.25 415.00 424.50 9623800
20070919 432.75 443.00 431.75 437.50 15295800
20070920 435.25 441.00 435.25 440.75 6871800
20070921 437.50 444.00 437.50 441.00 14303100
20070924 442.75 452.00 439.25 448.75 9529600
20070925 449.25 453.00 446.50 450.50 11968700
20070926 453.75 454.00 444.25 447.50 12863800
20070927 453.50 457.50 451.75 454.50 8642400
20070928 456.00 456.00 446.25 451.25 6401100
20071001 447.75 458.25 446.25 456.25 4639600
20071002 459.00 459.00 438.50 441.50 13090000
20071003 441.25 441.25 435.00 435.00 8025400
20071004 435.50 442.00 434.50 440.50 6826000
20071005 441.50 448.00 436.50 446.25 6928000
20071008 449.00 450.75 445.50 445.75 8091500
20071009 444.25 454.25 442.75 452.75 9302800
20071010 457.00 466.50 449.50 463.25 10913800
20071011 461.75 466.00 458.00 464.00 12491800
20071012 459.00 467.50 457.00 467.00 4900600
20071015 465.00 470.00 460.75 463.25 9258400
20071016 464.75 476.75 457.50 472.00 10873400
20071017 474.00 486.00 473.25 482.00 9836200
20071018 482.25 486.25 470.75 474.75 6622900
20071019 472.25 476.50 463.75 464.75 11613200
20071022 456.00 471.75 455.25 467.50 7891600
20071023 469.75 486.25 467.50 482.75 12965300
20071024 484.75 487.00 469.00 471.00 6380300
20071025 477.00 483.00 471.50 483.00 7527800
20071026 481.25 486.25 479.25 482.00 5806900
20071029 484.75 490.00 482.25 489.00 3849900
20071030 486.25 490.50 483.25 487.50 7607700
20071031 487.25 489.00 476.25 489.00 9711600
20071101 488.50 494.25 482.50 484.00 5949800
20071102 480.00 485.75 465.50 470.25 13205000
20071105 467.00 472.75 463.00 463.75 8376500
20071106 466.25 470.00 461.00 462.00 7565000
20071107 463.25 479.25 461.50 476.75 7726100
20071108 477.50 493.75 464.75 485.75 13196700
20071109 487.50 492.25 479.00 482.50 9404100
20071112 479.00 487.25 478.50 485.25 5783000
20071113 480.00 481.75 466.75 468.00 8606600
20071114 472.00 478.75 464.75 476.00 8581800
20071115 474.50 481.50 468.00 470.00 9025000
20071116 467.75 472.75 465.25 468.50 6927200
20071119 468.00 472.75 459.75 460.00 5740300
20071120 461.25 469.50 450.00 466.75 10170500
20071121 463.50 464.75 451.75 456.50 6275100
20071122 459.75 475.25 454.00 475.25 6111200
20071123 476.25 478.50 466.25 468.75 4724000
20071126 473.25 476.75 467.00 469.00 5383200
20071127 468.75 468.75 447.75 454.50 10998500
20071128 456.00 469.00 450.00 467.50 7586400
20071129 473.00 474.50 461.00 468.00 4762600
20071130 467.50 475.25 465.00 467.00 7810300
20071203 464.75 476.00 464.50 469.00 7461000
20071204 470.25 473.25 459.25 462.00 7631000
20071205 462.50 479.50 462.50 478.25 5720700
20071206 479.75 483.25 469.25 473.00 5006900
20071207 475.75 475.75 467.00 473.75 4709900
20071210 469.75 474.25 464.50 466.00 6450800
20071211 469.00 469.00 452.75 454.00 10232500
20071212 452.50 466.00 445.00 462.00 13823300
20071213 457.50 461.50 446.50 450.75 9531900
20071214 455.75 458.50 451.25 456.50 3167900
20071217 450.75 456.00 445.00 449.00 5411400
20071218 445.25 451.50 445.25 446.00 6941300
20071219 448.75 456.00 445.25 453.00 6744000
20071220 455.25 457.75 448.50 452.25 5766500
20071221 458.00 462.25 455.25 461.75 6543400
20071224 466.25 470.00 457.50 464.75 712000
20071225 464.75 464.75 464.75 464.75 0
20071226 464.75 464.75 464.75 464.75 0
20071227 459.25 465.50 458.00 461.50 3450200
20071228 457.25 462.50 453.25 455.75 3327800
20071231 450.00 456.75 446.50 453.50 1849000
20080101 453.50 453.50 453.50 453.50 0
20080102 450.75 457.50 447.00 448.50 3488300
20080103 447.25 465.50 445.00 461.25 8384700
20080104 460.00 470.50 455.75 458.25 5417600
20080107 466.50 480.50 455.25 463.00 10207300
20080108 464.75 473.00 456.75 462.00 7475800
20080109 460.75 468.00 453.00 459.50 7045000
20080110 461.75 462.00 454.50 457.75 3562300
20080111 456.00 460.50 429.75 434.50 20562700
20080114 433.75 446.00 431.25 437.25 6013600
20080115 438.00 442.25 428.50 430.00 5144700
20080116 430.00 433.75 416.75 422.50 10462100
20080117 424.50 424.50 412.75 414.75 10111300
20080118 415.00 424.75 414.00 415.75 9058200
20080121 411.25 414.75 392.00 395.00 9641000
20080122 385.00 399.75 372.00 395.50 9651000
20080123 400.00 401.00 377.75 381.25 10259000
20080124 389.00 390.50 378.50 386.25 24573100
20080125 392.25 408.50 385.00 398.25 17534600
20080128 395.00 402.00 390.75 395.50 8863700
20080129 400.00 403.25 391.75 401.25 6262300
20080130 400.25 403.25 392.50 396.50 4707600
20080131 393.25 401.00 387.50 399.00 12766100
20080201 406.00 406.25 398.00 405.25 8153500
20080204 410.75 414.50 405.00 412.75 6365700
20080205 412.50 414.50 393.75 399.00 5186400
20080206 396.00 405.75 390.25 394.50 10967200
20080207 395.00 398.50 380.00 383.50 12104400
20080208 388.50 395.50 385.25 393.50 7317900
20080211 392.00 395.25 387.25 392.25 7015800
20080212 397.25 406.00 392.50 406.00 7094600
20080213 404.50 417.25 397.50 416.50 8646600
20080214 417.75 423.75 416.00 421.25 12030900
20080215 421.00 425.00 407.75 410.75 6957200
20080218 411.00 421.25 411.00 419.75 4440400
20080219 416.50 424.25 411.75 422.50 5495500
20080220 419.75 422.75 415.50 418.25 9251400
20080221 419.50 423.00 407.50 408.25 4511400
20080222 404.50 408.50 399.00 406.25 7596000
20080225 408.00 408.75 399.00 404.75 4995900
20080226 404.75 406.50 391.00 393.50 13594200
20080227 396.25 397.50 388.25 396.75 10330100
20080228 397.00 397.00 387.50 390.00 10955600
20080229 388.00 391.25 378.75 380.25 12324600
20080303 375.00 380.00 375.00 375.50 8205800
20080304 375.00 383.00 359.75 363.00 15921100
20080305 368.50 369.00 360.25 361.00 14647700
20080306 372.00 388.75 372.00 385.00 22126800
20080307 381.50 386.75 375.75 377.50 11223100
20080310 375.50 380.50 368.50 370.00 11546700
20080311 371.00 385.50 371.00 381.25 13214500
20080312 385.50 388.75 376.75 379.75 6984200
20080313 373.25 386.50 372.75 381.75 12868100
20080314 383.75 398.25 383.75 393.00 11545200
20080317 383.00 392.00 383.00 383.00 10262500
20080318 388.25 406.00 385.25 405.00 17211200
20080319 406.00 411.25 400.75 402.25 17670600
20080320 398.25 404.50 391.00 392.50 13350200
20080321 392.50 392.50 392.50 392.50 0
20080324 392.50 392.50 392.50 392.50 0
20080325 403.00 406.25 399.25 403.50 9055800
20080326 400.50 407.50 396.00 399.25 11143700
20080327 397.50 404.50 397.50 402.75 5655100
20080328 404.00 406.50 388.50 391.00 15855300
20080331 387.00 398.25 384.25 398.00 8958400
20080401 398.25 418.00 396.75 416.00 10533900
20080402 421.75 423.50 410.50 415.00 5307200
20080403 415.00 431.00 414.00 430.50 10252200
20080404 432.25 438.00 431.00 434.00 8865600
20080407 433.75 436.00 429.00 430.50 8461300
20080408 426.00 430.50 425.25 427.50 4911200
20080409 423.75 427.00 416.50 417.00 10984400
20080410 416.25 422.00 416.25 420.00 7395000
20080411 424.50 439.00 424.50 432.50 9081400
20080414 427.50 430.00 419.25 420.25 5653800
20080415 424.00 428.75 419.00 428.00 5895400
20080416 431.00 435.00 421.25 426.25 7707800
20080417 429.50 441.25 426.00 438.50 10253100
20080418 443.25 444.25 431.25 435.75 6624800
20080421 435.25 437.75 431.00 433.50 3298200
20080422 429.00 440.25 429.00 439.00 6740200
20080423 439.00 447.50 438.00 447.50 9032800
20080424 449.75 451.75 444.25 450.25 6610600
20080425 456.75 456.75 447.75 452.50 7923100
20080428 455.00 458.00 448.00 448.75 4281700
20080429 443.00 446.00 441.00 444.00 5438300
20080430 442.50 444.50 435.00 439.25 6417500
20080501 441.00 443.25 439.50 441.50 2293500
20080502 441.75 444.25 437.25 444.25 6364500
20080506 431.25 436.00 428.25 434.50 5891300
20080507 425.00 430.00 414.00 422.75 29127600
20080508 419.00 427.00 416.25 427.00 12899200
20080509 425.75 425.75 418.00 424.00 6660000
20080512 426.25 427.75 420.00 421.75 3079100
20080513 425.25 426.50 417.50 422.25 4694300
20080514 421.50 429.25 420.50 428.25 6529100
20080515 428.25 432.75 426.75 432.00 6197600
20080516 433.25 448.00 431.50 438.75 9167900
20080519 441.00 453.00 438.50 451.50 6543600
20080520 448.50 451.00 443.00 444.00 8250200
20080521 438.00 442.25 436.50 438.00 7629800
20080522 437.50 451.75 434.50 449.25 9579100
20080523 449.25 451.75 441.75 441.75 6455900
20080527 444.00 444.25 436.75 439.75 8968300
20080528 442.00 451.00 437.25 445.50 7827800
20080529 446.00 448.50 440.50 444.50 7134400
20080530 446.25 448.75 440.00 444.50 5949000
20080602 444.25 444.75 437.00 442.50 4328200
20080603 443.75 448.00 438.00 446.25 5748500
20080604 446.50 449.75 432.00 446.75 10649900
20080605 446.25 448.75 433.50 436.00 7304800
20080606 439.00 447.00 434.50 436.50 7544600
20080610 438.75 441.75 433.75 435.00 5493000
20080611 435.50 437.00 421.00 424.00 10075500
20080612 425.00 430.25 419.25 421.75 9188000
20080613 419.75 422.75 411.25 421.25 6948400
20080616 420.50 421.75 409.25 417.00 8544100
20080617 419.75 425.25 417.00 421.00 5738000
20080618 417.50 430.25 416.00 424.75 11101600
20080619 423.00 430.25 421.50 422.75 6490300
20080620 425.25 426.75 420.25 424.75 11272000
20080623 419.75 429.50 419.75 423.25 6656500
20080624 422.00 424.50 410.00 413.00 11052700
20080625 411.75 416.25 411.25 415.00 6425900
20080626 410.75 417.00 409.50 412.00 7551400
20080627 406.00 422.75 406.00 415.50 12755700
20080630 416.00 432.00 413.25 432.00 10017400
20080701 428.00 438.75 424.00 436.25 12482600
20080702 435.75 441.75 431.00 432.25 8237800
20080703 427.50 434.75 426.25 434.50 9919400
20080704 436.00 436.00 421.50 422.50 5157100
20080707 428.50 434.50 424.00 433.75 7670700
20080708 424.00 441.75 420.00 439.50 10958500
20080709 439.50 439.50 429.50 431.75 8303100
20080710 425.75 434.50 424.50 427.50 7810900
20080711 428.50 432.75 419.00 419.00 8491300
20080714 423.75 426.50 418.75 421.50 5475900
20080715 420.25 422.75 414.50 419.00 7527500
20080716 422.25 430.00 421.25 425.50 13095200
20080717 428.25 430.75 415.50 418.00 9627400
20080718 414.50 419.50 405.50 410.25 11580300
20080721 411.25 419.00 406.25 415.00 8563500
20080722 412.00 427.00 412.00 427.00 8569200
20080723 431.75 431.75 412.50 413.00 8101000
20080724 413.25 414.75 391.25 393.50 15067600
20080725 389.00 395.25 386.25 389.25 12749500
20080728 389.25 396.00 384.75 393.50 8056500
20080729 389.75 405.00 389.75 404.25 5299800
20080730 403.75 409.25 402.25 408.75 6536500
20080731 410.00 414.75 406.50 412.75 8491500
20080801 412.75 413.00 401.25 403.75 7198600
20080804 411.75 420.75 404.75 417.75 8030100
20080805 418.50 418.50 409.75 413.75 6433300
20080806 412.00 422.75 409.75 421.00 9102700
20080807 410.00 410.00 391.00 407.00 24712300
20080808 403.25 407.75 392.25 394.50 6431200
20080811 396.00 403.25 390.25 398.50 7372400
20080812 396.25 401.75 393.75 399.75 8989600
20080813 398.00 404.75 394.00 396.75 7747800
20080814 398.00 406.50 389.25 390.50 11151100
20080815 393.75 395.75 383.25 386.25 7964800
20080818 383.75 391.00 375.50 389.50 13994600
20080819 383.25 390.75 380.00 381.25 11157300
20080820 383.00 385.00 377.50 381.25 7627500
20080821 379.50 391.50 378.00 388.50 7116600
20080822 388.50 390.25 382.00 389.00 10052900
20080826 383.75 393.75 379.00 389.75 7664800
20080827 388.00 391.00 385.00 388.75 5753800
20080828 390.25 401.75 386.00 399.00 15366500
20080829 399.00 400.00 391.75 395.25 7471000
20080901 393.50 393.75 385.75 387.50 5754800
20080902 389.25 389.25 382.25 385.25 6844900
20080903 382.75 383.25 366.00 367.75 14579100
20080904 370.00 382.25 369.00 370.25 9106600
20080905 367.25 372.50 361.50 363.25 10239900
20080908 373.00 375.00 369.00 375.00 3223300
20080909 373.75 374.75 354.25 357.25 17475000
20080910 356.00 361.00 349.25 358.75 10618000
20080911 358.00 363.25 352.50 354.00 9239000
20080912 358.50 363.50 355.75 363.50 7789700
20080915 359.75 363.00 348.50 349.50 15714700
20080916 341.25 354.75 322.50 323.25 20743500
20080917 329.50 338.00 324.25 327.00 19316500
20080918 326.00 334.00 316.00 330.75 28621600
20080919 325.50 362.00 320.00 355.00 9488900
20080922 362.00 366.00 352.25 355.50 9030900
20080923 361.25 366.00 355.00 364.00 11175800
20080924 361.25 373.00 353.00 353.00 10414800
20080925 353.00 355.00 342.00 349.50 9679100
20080926 349.00 364.25 341.50 362.00 9915500
20080929 358.50 365.00 353.00 355.75 7847600
20080930 351.50 367.00 346.75 361.75 9118300
20081001 365.00 366.75 355.75 362.75 9279200
20081002 364.25 365.75 349.50 350.25 9629800
20081003 349.00 351.75 323.75 334.00 19152800
20081006 320.00 326.75 306.75 308.50 11351600
20081007 318.00 319.25 306.50 309.75 12458700
20081008 304.50 313.25 291.25 293.25 14403900
20081009 300.00 300.00 270.50 273.00 9048500
20081010 257.00 268.00 234.25 255.00 14348200
20081013 265.00 280.75 251.00 280.25 14970700
20081014 286.50 293.50 265.00 270.00 9163500
20081015 271.50 271.50 234.50 236.50 18248300
20081016 230.25 231.25 211.50 219.50 17890700
20081017 226.00 231.00 219.75 223.75 18238900
20081020 226.50 230.00 223.75 227.00 14506900
20081021 231.50 233.00 219.00 221.50 11459500
20081022 218.75 224.25 208.00 209.50 11140100
20081023 212.25 212.25 200.00 204.75 13390500
20081024 196.50 198.60 186.50 192.70 14161800
20081027 185.20 190.00 182.00 182.00 10865700
20081028 191.20 191.20 179.30 186.50 16095700
20081029 191.90 201.25 191.00 197.00 13237300
20081030 201.50 214.00 194.70 209.25 15820000
20081031 208.75 222.00 203.50 221.50 13241200
20081103 226.00 237.00 220.00 235.50 11434100
20081104 242.00 264.75 233.75 263.75 13698400
20081105 265.50 265.50 252.00 256.25 8752300
20081106 251.00 275.25 246.00 263.50 20328600
20081107 265.50 279.25 261.50 276.50 9801800
20081110 280.75 286.00 274.00 275.50 6847200
20081111 270.00 280.75 266.25 266.25 7243200
20081112 270.00 272.75 254.25 257.75 9517000
20081113 250.50 265.25 246.25 257.25 8957200
20081114 266.75 273.75 259.50 262.75 7220600
20081117 260.00 261.50 248.75 250.25 6999700
20081118 251.25 255.00 246.25 253.50 6047000
20081119 255.75 261.25 242.50 246.00 5632400
20081120 238.50 243.00 233.25 236.75 9108900
20081121 236.75 238.25 215.50 220.25 10465600
20081124 224.25 238.75 216.75 238.00 11920200
20081125 235.25 250.50 235.25 243.50 11975200
20081126 239.00 242.50 232.00 238.25 9425700
20081127 242.00 245.00 231.00 244.00 4380500
20081128 245.50 258.00 243.25 257.75 7133500
20081201 257.75 257.75 232.25 234.50 7236600
20081202 233.00 238.25 227.75 232.50 9263500
20081203 232.00 234.00 222.75 232.25 6124000
20081204 232.75 233.50 221.25 224.50 7972900
20081205 222.25 231.25 206.75 209.75 10154300
20081208 218.75 230.00 218.75 226.00 8214800
20081209 224.00 232.50 218.25 222.75 7459200
20081210 224.25 227.00 222.25 225.00 7672200
20081211 224.00 234.75 224.00 231.75 42429000
20081212 222.00 230.00 215.50 227.75 5385100
20081215 229.00 231.00 222.75 225.00 5052400
20081216 226.50 232.00 225.00 231.00 5843700
20081217 233.75 233.75 228.25 232.75 8269500
20081218 231.00 240.00 229.50 239.00 6769500
20081219 237.75 240.00 229.25 233.50 16032700
20081222 231.25 235.25 228.25 231.75 3074400
20081223 229.75 243.50 229.75 238.25 4609300
20081224 240.00 240.00 231.25 231.50 653600
20081229 236.00 244.00 236.00 237.00 2846300
20081230 237.50 239.25 235.50 235.50 4053500
20081231 241.00 244.00 227.75 240.25 2494100
20090102 228.50 247.50 228.50 247.50 1435400
20090105 246.75 270.25 246.75 265.75 7450400
20090106 264.75 275.00 262.25 274.75 9159200
20090107 272.75 274.25 265.00 268.00 12322000
20090108 267.75 281.75 265.50 280.25 7863000
20090109 282.00 282.00 271.00 272.50 8015000
20090112 271.50 277.75 270.50 272.00 8902600
20090113 269.25 269.50 259.75 261.25 9383000
20090114 263.50 263.50 249.25 253.25 7602000
20090115 253.75 259.25 248.50 254.75 5810700
20090116 260.25 265.50 255.50 257.25 6759700
20090119 263.75 267.00 252.75 256.25 4480700
20090120 258.00 261.75 247.50 249.75 8701200
20090121 246.50 251.75 242.75 251.50 9937200
20090122 253.00 264.75 244.75 245.25 6321900
20090123 244.25 250.25 240.00 246.50 12344700
20090126 246.75 252.50 241.00 251.00 5085500
20090127 251.50 255.00 248.00 254.25 6148000
20090128 256.00 264.00 255.75 262.75 7416800
20090129 264.50 264.75 257.25 258.25 8520100
20090130 258.50 273.50 258.50 271.75 14376600
20090202 269.00 271.75 259.50 261.25 7369700
20090203 262.50 278.25 262.50 274.75 15008100
20090204 271.00 277.25 265.25 275.50 8024400
20090205 270.50 273.00 265.75 268.00 7533800
20090206 270.25 270.50 263.75 267.25 7068600
20090209 267.25 271.00 266.00 269.25 4562600
20090210 267.50 268.50 261.25 264.00 7857600
20090211 263.25 268.25 261.50 267.25 5586200
20090212 266.25 273.00 262.75 265.75 9788800
20090213 271.25 271.50 262.00 263.50 8101200
20090216 261.50 264.25 256.50 261.00 4741900
20090217 259.00 263.25 256.50 259.50 11292300
20090218 260.75 261.00 243.00 245.75 15477000
20090219 246.25 250.00 244.75 248.75 7111500
20090220 244.00 246.75 236.25 236.50 11514200
20090223 240.25 242.25 236.75 238.25 8838400
20090224 236.25 239.00 233.75 237.25 8971100
20090225 242.50 242.50 231.50 234.00 6507700
20090226 236.25 242.00 231.75 239.00 6235300
20090227 235.50 239.00 233.25 237.75 9189100
20090302 233.00 233.00 216.00 216.75 21582100
20090303 217.75 219.00 199.30 199.50 20442400
20090304 203.25 208.25 201.75 208.00 19099700
20090305 206.25 211.50 204.25 206.50 10766500
20090306 206.50 209.25 203.00 204.75 7124900
20090309 205.00 206.00 199.50 203.00 7311000
20090310 199.10 205.25 190.60 205.00 15763500
20090311 200.00 209.75 191.80 193.70 15304300
20090312 194.70 200.00 191.20 194.00 24754100
20090313 198.20 200.75 194.10 195.60 8881800
20090316 199.60 209.50 197.80 209.50 8393900
20090317 211.75 217.00 208.75 213.50 10984600
20090318 216.50 217.00 208.75 211.00 5636300
20090319 213.50 216.75 208.00 209.75 8781000
20090320 207.25 221.25 206.00 219.50 11888200
20090323 222.00 224.75 213.00 221.50 7824600
20090324 225.75 227.25 220.50 221.25 6890800
20090325 222.25 227.75 217.75 222.50 7747400
20090326 221.50 224.25 209.75 217.00 10247600
20090327 217.00 220.25 206.25 207.00 10830600
20090330 203.75 204.25 198.10 198.10 7590400
20090331 201.75 211.50 201.75 210.50 11103200
20090401 210.00 214.75 206.50 212.50 5079900
20090402 215.00 224.50 214.75 220.25 10753800
20090403 221.00 226.75 218.00 222.50 8211900
20090406 224.50 232.00 220.00 228.00 8087300
20090407 229.25 231.75 220.25 222.50 6115700
20090408 222.50 224.50 214.75 224.00 9489900
20090409 226.00 230.75 225.00 227.50 6937000
20090414 226.75 228.00 218.50 225.25 6152400
20090415 222.25 225.50 218.00 224.00 7109000
20090416 229.50 236.00 223.50 233.75 7899100
20090417 235.75 242.75 232.25 241.75 7399400
20090420 240.00 244.50 230.25 232.00 1967400
20090421 231.50 239.50 231.00 237.75 1118000
20090422 238.75 240.75 234.00 238.25 1152200
20090423 236.25 249.50 236.25 244.50 1266200
20090424 246.50 251.50 245.00 250.50 1783600
20090427 248.00 255.50 245.00 252.50 1793100
20090428 247.50 250.00 237.00 242.50 2926100
20090429 244.00 251.00 243.00 247.75 3638500
20090430 247.50 251.00 244.75 248.50 2518400
20090501 250.75 253.00 248.50 251.00 321800
20090505 252.75 258.00 250.25 251.00 1040900
20090506 248.50 255.75 248.50 253.00 1171600
20090507 254.00 256.00 248.00 250.00 1973600
20090508 252.75 266.75 250.00 266.25 1666900
20090511 265.50 274.00 262.75 264.50 2404000
20090512 263.50 276.75 262.25 276.00 4051700
20090513 278.50 278.50 263.50 264.75 8580400
20090514 265.50 268.00 261.00 267.75 2061800
20090515 274.25 282.00 269.50 274.75 948900
20090518 271.00 271.00 263.75 270.75 1066700
20090519 271.00 274.75 269.00 274.00 1855500
20090520 275.00 283.75 273.50 283.75 10505100
20090521 281.50 285.00 274.50 275.75 1574000
20090522 277.50 279.75 269.75 273.25 581000
20090526 272.50 279.25 268.50 278.75 632900
20090527 279.50 279.75 272.75 276.00 1429100
20090528 274.25 279.25 272.00 278.00 2076500
20090529 279.75 284.75 272.50 274.00 2151700
20090601 279.50 279.50 274.25 276.50 3360600
20090602 277.25 280.00 272.50 274.25 2488600
20090603 267.50 268.50 255.25 255.50 3647600
20090604 254.25 259.00 250.00 254.75 1930700
20090605 255.25 259.00 253.50 256.00 721200
20090608 253.50 257.00 249.25 251.00 1013700
20090609 250.50 253.25 246.50 250.50 1531400
20090610 254.00 256.75 250.00 251.25 1448600
20090611 250.00 251.50 247.75 250.25 893600
20090612 249.50 252.50 248.75 252.00 914200
20090615 253.00 253.25 246.25 246.25 2455600
20090616 247.75 249.00 242.50 244.25 1641300
20090617 244.00 245.75 236.75 240.00 2096800
20090618 239.75 241.25 235.00 236.00 2243000
20090619 237.25 246.25 237.25 242.00 7604300
20090622 243.00 243.25 234.00 235.25 3753100
20090623 234.75 238.00 228.00 229.75 2900000
20090624 230.75 233.50 228.50 231.50 1478800
20090625 230.75 235.50 230.00 234.75 3215200
20090626 235.50 240.75 235.50 237.00 2291600
20090629 237.00 239.75 235.00 237.50 1346500
20090630 238.50 241.50 235.25 238.00 3067200
20090701 248.00 253.75 245.50 250.12 5155700
20090702 253.75 253.75 241.25 244.00 1479200
20090703 246.25 247.50 242.00 246.25 1573900
20090706 246.75 246.75 240.25 241.45 3267800
20090707 244.50 246.50 239.75 242.81 2706200
20090708 240.00 240.00 231.75 232.75 1397600
20090709 233.00 237.00 231.00 237.00 2976500
20090710 236.75 241.50 236.75 239.16 2872400
20090713 236.00 238.75 233.75 235.92 1240200
20090714 238.00 242.75 237.25 241.75 1336400
20090715 244.75 250.50 244.00 250.50 2122700
20090716 253.75 254.00 249.00 251.50 938700
20090717 251.75 253.50 250.25 251.25 1510500
20090720 253.00 255.75 250.75 251.25 1406500
20090721 252.50 255.75 251.50 252.75 2219100
20090722 254.50 258.25 249.50 253.00 1184900
20090723 253.75 255.25 248.50 254.50 1984200
20090724 254.00 257.25 252.00 255.00 1021200
20090727 258.75 259.75 255.00 258.00 1434100
20090728 257.75 262.50 256.00 256.50 1305600
20090729 257.00 261.00 256.25 260.00 1146600
20090730 260.50 260.50 256.25 257.50 945800
20090731 256.25 258.75 252.75 255.25 1397900
20090803 255.00 262.30 248.20 259.10 3468500
20090804 255.90 260.80 254.00 260.80 1059000
20090805 259.60 259.60 250.90 252.50 3180000
20090806 254.70 255.30 245.80 247.00 1902700
20090807 244.90 251.40 243.00 251.40 5095600
20090810 250.00 251.50 248.20 248.40 1284600
20090811 255.80 267.70 255.50 266.40 7663300
20090812 266.10 273.10 260.60 264.80 1133400
20090813 265.00 273.50 263.70 269.00 1081300
20090814 268.30 270.90 265.70 266.10 1723700
20090817 265.60 267.90 254.60 256.00 1584400
20090818 258.10 261.60 257.50 260.20 3729800
20090819 260.40 265.20 260.40 262.80 3094100
20090820 264.60 270.00 264.10 268.70 4043500
20090821 268.70 279.00 268.70 278.90 1131500
20090824 279.10 284.20 278.90 280.30 5108300
20090825 280.40 283.70 277.30 282.00 7263100
20090826 279.90 284.70 279.00 280.90 5917700
20090827 281.20 288.00 279.60 285.00 8128500
20090828 287.50 289.00 281.60 281.60 7970100
20090901 283.00 283.00 271.70 271.80 8671300
20090902 270.90 274.30 267.90 274.30 11014000
20090903 275.40 275.80 271.90 271.90 4500000
20090904 270.70 274.80 267.80 273.40 6741200
20090907 276.20 278.50 272.50 277.20 3137000
20090908 277.50 279.40 274.40 275.60 4077300
20090909 275.70 281.70 274.30 281.00 5851100
20090910 283.90 286.50 282.10 283.40 4724000
20090911 288.00 300.70 285.30 293.40 17569800
20090914 293.30 293.30 287.00 289.00 6193000
20090915 288.20 308.80 288.20 296.60 15003600
20090916 299.00 306.40 295.80 304.50 7127300
20090917 305.80 307.00 301.00 303.50 6315700
20090918 301.60 305.10 296.60 297.20 10721100
20090921 297.70 301.30 294.70 298.20 5501800
20090922 297.50 300.00 295.80 296.10 6915700
20090923 297.10 298.00 293.70 295.40 7906900
20090924 295.00 295.90 288.90 292.10 11968500
20090925 293.40 297.50 292.70 292.70 9906900
20090928 294.20 298.70 290.50 298.00 4715800
20090929 299.50 299.50 294.10 296.20 3334500
20090930 293.00 295.80 286.80 289.00 9642400
20091001 290.50 291.10 283.20 284.40 7371800
20091002 282.90 284.80 279.40 280.80 7751000
20091005 282.20 291.10 281.00 287.90 8307400
20091006 290.00 296.20 288.50 294.90 9886800
20091007 295.00 296.70 286.40 287.30 11697600
20091008 291.60 292.20 285.00 287.50 6851500
20091009 287.10 288.00 283.20 284.40 4355800
20091012 284.60 286.10 282.80 284.00 4876500
20091013 285.50 289.10 283.70 284.30 9322300
20091014 285.00 285.10 274.60 276.20 16650000
20091015 277.60 279.20 266.70 267.00 15426600
20091016 268.30 269.50 261.60 264.50 15703700
20091019 265.90 267.70 264.80 267.00 4863200
20091020 267.00 269.50 263.90 265.70 12798300
20091021 267.10 269.20 261.70 264.40 8472000
20091022 263.90 263.90 259.00 260.20 12125900
20091023 263.30 263.70 259.00 259.30 7062200
20091026 261.30 261.30 256.60 257.10 5419200
20091027 258.30 260.00 255.50 258.30 8106200
20091028 257.90 257.90 251.10 251.80 10747400
20091029 252.00 258.30 250.80 256.00 8830800
20091030 258.50 263.00 252.50 254.00 11459000
20091102 254.00 255.50 251.60 253.70 7105900
20091103 251.90 252.60 248.20 250.00 6246000
20091104 253.00 256.10 250.40 255.50 7323500
20091105 254.50 260.70 251.90 257.70 6259500
20091106 258.50 261.50 256.20 257.80 7033400
20091109 259.20 261.40 256.50 258.60 5594800
20091110 259.90 261.40 256.30 257.20 6621400
20091111 265.00 270.00 264.30 264.30 18352000
20091112 264.80 266.70 261.60 264.40 6010600
20091113 265.30 268.50 261.80 266.20 6596400
20091116 267.90 270.00 265.90 269.40 5959200
20091117 270.10 274.00 269.70 271.00 10752600
20091118 272.90 275.30 270.80 273.20 8175100
20091119 274.00 275.00 269.80 270.50 9810800
20091120 271.90 274.50 268.70 269.40 9683500
20091123 270.80 273.90 269.70 272.00 7770600
20091124 271.80 280.00 268.80 275.60 10893700
20091125 285.00 289.40 279.80 282.50 27085800
20091126 281.80 283.00 274.80 275.30 6638000
20091127 272.70 280.50 271.10 279.80 9056400
20091130 279.70 280.10 274.30 276.90 7285600
20091201 279.20 283.40 279.00 282.80 7609200
20091202 283.80 283.80 279.30 281.20 7453300
20091203 283.80 285.30 281.00 281.82 7138400
20091204 284.40 292.20 283.50 286.10 13557400
20091207 285.50 289.40 284.00 284.80 8630800
20091208 285.30 287.00 279.10 283.20 5480900
20091209 284.00 286.90 282.20 284.30 9844200
20091210 284.50 287.20 281.80 287.20 6715700
20091211 288.60 298.40 287.20 295.10 12180000
20091214 299.00 301.70 297.00 300.00 7645800
20091215 301.90 303.70 298.20 301.50 6664500
20091216 301.20 301.90 299.20 300.80 10829000
20091217 299.00 300.90 294.80 296.00 8847700
20091218 297.10 303.00 296.00 297.70 11351600
20091221 299.20 305.00 295.20 303.60 6232900
20091222 304.00 308.50 300.90 307.60 7498700
20091223 308.40 308.60 302.00 303.80 3346200
20091224 302.30 307.60 302.30 306.00 980700
20091229 309.00 310.00 306.60 309.40 4149600
20091230 309.60 310.60 307.50 308.80 3065200
20091231 310.40 311.00 306.00 309.10 576500
20100104 307.70 311.30 307.10 309.90 3694700
20100105 309.40 316.40 308.50 315.60 7668100
20100106 316.50 318.40 313.90 315.40 4969600
20100107 314.50 316.80 307.20 311.20 8371700
20100108 312.90 315.00 311.20 315.00 5895600
20100111 314.00 317.60 312.70 317.60 11140000
20100112 317.10 319.10 304.90 308.30 8652200
20100113 307.90 311.20 306.50 306.80 6078600
20100114 308.40 309.80 306.40 309.40 6342900
20100115 312.20 326.80 312.20 322.00 23786100
20100118 350.00 353.60 308.20 324.90 69269600
20100119 309.00 313.30 302.60 313.30 13680500
20100120 312.90 317.90 309.20 312.00 9331700
20100121 313.60 323.70 312.90 319.70 13088700
20100122 319.00 320.70 305.90 316.00 14910800
20100125 314.40 315.70 310.10 313.00 5978100
20100126 311.30 318.40 308.90 317.90 7480600
20100127 317.50 320.80 315.10 318.08 10323800
20100128 323.90 323.90 316.00 317.50 10232000
20100129 319.60 328.60 318.60 321.80 12658700
20100201 320.80 328.30 320.40 325.50 5982700
20100202 324.60 328.40 322.10 325.50 5382900
20100203 325.50 325.50 319.90 320.60 4960800
20100204 321.50 321.70 315.30 316.90 7854600
20100205 317.00 322.10 310.20 313.90 15135100
20100208 318.90 332.10 318.00 320.60 8701500
20100209 321.20 323.00 314.30 320.20 12795300
20100210 321.80 332.40 321.80 326.00 8277500
20100211 327.70 327.70 322.40 324.60 5893200
20100212 325.90 332.00 325.90 329.20 5022400
20100215 330.90 331.30 325.90 326.60 4242600
20100216 328.50 328.80 324.90 327.60 6338000
20100217 330.00 331.70 328.80 329.30 5905200
20100218 329.60 332.60 327.70 330.20 4721900
20100219 328.50 332.90 328.00 332.50 6336400
20100222 334.00 334.10 330.80 332.40 4674200
20100223 333.50 334.70 327.00 328.50 8187500
20100224 329.80 330.30 325.00 326.30 7082500
20100225 325.90 325.90 319.60 322.00 7542600
20100226 324.50 328.30 320.00 324.30 5374500
20100301 325.70 330.20 325.70 329.60 5003900
20100302 330.00 331.50 328.30 330.10 5612300
20100303 329.10 330.10 326.80 329.00 4617400
20100304 328.00 328.70 325.20 326.80 7144800
20100305 328.40 328.50 323.90 325.10 5844100
20100308 326.30 331.90 325.50 328.70 6601800
20100309 331.00 335.00 329.40 332.00 7575000
20100310 332.70 334.50 328.00 332.60 4866600
20100311 332.60 333.40 329.50 330.60 3521300
20100312 332.20 332.20 329.00 329.00 3913400
20100315 329.50 330.50 327.80 328.50 4306500
20100316 330.10 331.00 326.40 327.20 5297500
20100317 328.20 328.90 324.00 325.40 6457600
20100318 323.30 331.00 323.30 328.00 5369300
20100319 327.30 328.00 322.80 323.50 14415500
20100322 323.80 324.90 322.10 323.60 7128800
20100323 324.30 328.10 324.30 325.70 4576200
20100324 325.30 327.00 321.90 323.00 4930400
20100325 323.90 331.00 323.40 329.70 5361800
20100326 325.10 326.60 316.00 316.90 14245100
20100329 322.00 322.00 316.50 318.50 6809100
20100330 319.60 322.40 317.90 321.20 4719700
20100331 320.50 322.20 317.10 318.90 6345400
20100401 321.20 325.00 320.20 323.40 3959700
20100406 324.20 326.60 322.10 323.60 4442000
20100407 323.80 329.00 322.20 326.10 3911800
20100408 325.90 325.90 321.50 322.90 2862300
20100409 325.10 330.90 324.60 330.90 3723700
20100412 332.30 354.00 332.30 333.80 4028900
20100413 334.50 337.10 333.10 334.00 3370700
20100414 335.80 336.00 331.30 331.80 2681100
20100415 332.30 333.50 329.70 332.60 3513500
20100416 332.70 336.00 330.90 332.70 5612100
20100419 332.90 333.70 327.10 329.60 2997300
20100420 331.30 335.40 330.50 333.80 3997900
20100421 335.50 335.50 329.30 329.50 2738900
20100422 333.50 334.20 327.10 330.50 3994300
20100423 332.40 338.00 330.30 335.70 3620200
20100426 339.10 341.60 336.80 341.00 5371300
20100427 340.00 340.00 333.40 333.40 5934400
20100428 332.90 335.50 327.70 329.50 6190300
20100429 330.90 332.90 326.50 330.80 4158500
20100430 332.20 333.10 329.50 331.10 4727500
20100504 328.20 340.50 328.20 332.90 7089900
20100505 327.80 327.80 316.80 317.90 9703200
20100506 316.50 321.10 312.10 314.70 6535900
20100507 305.70 312.60 293.00 300.50 9600400
20100510 308.90 315.10 303.30 312.60 7299600
20100511 310.20 315.30 306.30 309.90 4294100
20100512 310.10 319.10 308.30 317.80 4877900
20100513 317.90 320.70 314.50 320.50 3941100
20100514 318.20 320.50 312.20 313.30 8071300
20100517 311.40 315.20 307.60 309.60 9499000
20100518 311.60 315.00 310.30 313.70 6148500
20100519 311.20 311.80 304.30 304.30 6887000
20100520 305.40 307.10 295.60 298.70 9523700
20100521 298.20 301.50 291.10 295.50 10989400
20100524 298.00 299.80 294.50 296.00 3713300
20100525 291.40 294.20 287.10 289.00 8378400
20100526 284.30 286.30 280.20 284.50 8309000
20100527 285.40 288.40 283.30 288.00 10104900
20100528 289.70 294.10 289.00 290.30 8854600
20100601 287.50 292.00 284.00 291.30 5456500
20100602 292.90 296.30 288.20 295.90 6100400
20100603 299.80 302.60 299.00 300.40 4858000
20100604 301.20 302.10 293.00 293.90 6162500
20100607 293.00 294.20 288.30 292.40 4623600
20100608 294.50 294.50 288.10 289.60 5781700
20100609 292.50 293.10 288.60 292.30 5174700
20100610 290.80 300.60 289.40 300.40 9918400
20100611 302.70 310.50 301.10 305.40 10127200
20100614 309.50 312.50 306.80 311.60 3879300
20100615 310.00 318.20 308.50 315.80 6095900
20100616 319.00 320.20 317.20 319.70 3100200
20100617 321.00 321.00 316.20 317.60 2927300
20100618 319.20 321.50 316.30 321.10 7466300
20100621 323.60 327.00 320.00 320.30 2569300
20100622 320.50 320.60 314.30 316.30 3729000
20100623 316.20 316.60 310.20 311.80 6089100
20100624 314.30 314.50 305.30 308.70 6082800
20100625 310.00 310.40 305.90 306.60 7486500
20100628 308.80 310.20 305.30 306.90 4227200
20100629 306.40 306.70 299.10 299.10 5602100
20100630 299.90 301.40 296.70 300.30 5756700
20100701 296.80 300.30 293.60 296.30 6634100
20100702 298.70 298.80 293.00 295.90 3774400
20100705 296.20 298.50 295.20 296.90 1590500
20100706 297.10 302.30 295.90 300.70 4741700
20100707 298.60 310.50 296.70 310.00 4974400
20100708 312.20 316.60 309.00 314.90 5827700
20100709 316.50 320.10 314.30 318.60 4503200
20100712 320.00 320.00 313.20 316.60 3150500
20100713 316.00 321.90 314.90 321.90 4474100
20100714 323.00 323.40 319.20 321.29 3407200
20100715 321.20 323.70 317.70 319.50 2276900
20100716 320.90 325.70 316.80 316.80 6413600
20100719 345.50 352.60 339.50 350.00 22488600
20100720 350.00 358.60 347.00 355.70 14524800
20100721 359.70 365.30 359.50 361.80 10323600
20100722 361.70 362.50 355.00 358.10 7710600
20100723 357.40 363.30 355.50 362.40 7011500
20100726 364.30 365.70 359.30 363.20 5240200
20100727 364.00 375.90 362.10 361.94 10683800
20100728 367.60 368.80 357.40 358.40 7805200
20100729 358.00 362.30 357.90 360.10 4676400
20100730 359.60 362.20 357.20 358.00 5361900
20100802 358.50 366.00 358.30 366.00 7085200
20100803 364.30 370.10 363.00 370.00 6031600
20100804 368.80 372.20 367.10 371.30 4259500
20100805 370.50 374.00 364.80 366.00 4230700
20100806 364.90 369.00 362.70 366.40 3424100
20100809 382.30 384.10 371.50 380.00 15329700
20100810 375.00 375.90 359.50 372.60 21731700
20100811 370.70 373.70 361.00 364.80 19769400
20100812 362.60 364.90 359.60 363.50 9338200
20100813 363.90 369.60 363.90 366.00 10218000
20100816 365.80 367.10 361.90 364.70 5847100
20100817 364.70 366.60 358.80 362.57 8977200
20100818 361.00 368.40 361.00 366.90 7342300
20100819 369.30 369.30 361.60 363.00 11326500
20100820 361.70 366.40 361.70 364.00 5336600
20100823 364.10 370.90 364.10 370.00 7010400
20100824 368.20 372.00 365.60 370.70 8658600
20100825 369.10 369.90 364.60 366.50 4563400
20100826 368.40 368.90 363.60 364.60 5681500
20100827 364.30 372.00 363.20 371.20 7233400
20100831 368.50 373.40 364.00 371.40 7330100
20100901 373.10 379.70 371.50 378.50 5042000
20100902 383.30 388.80 380.10 387.60 7966300
20100903 386.10 394.10 384.60 389.80 5182000
20100906 392.70 393.20 385.90 387.30 4737600
20100907 387.50 388.10 383.70 386.90 4279600
20100908 385.70 394.80 385.20 392.40 3961100
20100909 389.20 396.80 388.40 395.10 5913400
20100910 393.10 396.00 391.60 394.40 2898700
20100913 393.50 396.30 391.80 396.30 4563300
20100914 395.30 396.70 391.70 394.50 9519800
20100915 395.60 396.50 387.50 388.60 7182900
20100916 390.00 391.50 383.10 385.80 4292000
20100917 387.80 390.10 379.40 383.57 6336700
20100920 381.20 387.20 378.40 386.80 2738000
20100921 385.10 391.60 385.10 388.60 6908900
20100922 389.20 390.00 384.50 384.70 4110100
20100923 388.00 389.00 379.70 387.40 3243600
20100924 387.00 390.50 385.10 387.80 5667200
20100927 389.40 390.70 385.20 387.00 2640100
20100928 387.90 387.90 383.00 385.80 3495800
20100929 383.40 386.90 381.90 385.20 4687400
20100930 385.20 392.00 382.10 388.00 7473600
20101001 389.00 392.70 385.70 390.50 3769600
20101004 390.40 396.90 389.00 394.10 6411600
20101005 394.10 398.10 394.10 397.50 7613800
20101006 398.00 401.60 396.10 399.30 6806400
20101007 400.00 407.70 398.70 402.50 8438900
20101008 401.20 403.00 396.00 399.50 4835200
20101011 402.00 404.70 398.50 402.50 6447600
20101012 399.90 403.40 396.10 402.00 6064800
20101013 403.90 405.80 402.00 405.00 12651900
20101014 404.70 408.60 403.80 405.40 4041200
20101015 407.50 407.50 402.00 405.20 5027400
20101018 403.30 405.10 400.30 403.40 3132400
20101019 402.20 404.40 400.60 404.40 4202400
20101020 404.40 412.00 403.00 411.60 4318600
20101021 410.00 415.40 408.90 412.00 5647400
20101022 410.70 411.90 407.80 409.20 2851100
20101025 410.60 411.00 404.70 406.00 3756300
20101026 406.90 411.50 406.70 408.80 6502400
20101027 407.30 412.70 406.10 408.50 3365500
20101028 408.90 420.00 408.30 413.00 5065100
20101029 412.20 418.10 410.30 417.30 5724400
20101101 419.30 420.00 413.40 416.00 3731600
20101102 414.80 423.40 413.80 416.60 4083600
20101103 417.50 419.70 414.30 419.70 4682800
20101104 421.00 433.50 421.00 430.00 6130500
20101105 429.70 431.70 425.50 426.90 3806800
20101108 425.70 429.40 424.60 429.40 3171200
20101109 427.80 438.10 427.20 434.59 4652400
20101110 430.80 436.10 424.80 427.90 5451300
20101111 425.40 430.00 420.90 427.00 3996000
20101112 423.70 427.40 418.70 424.50 3308700
20101115 422.60 424.70 417.50 420.50 3969800
20101116 418.40 419.90 415.90 417.90 4176000
20101117 416.90 420.30 415.70 419.50 4706800
20101118 420.50 431.70 419.50 428.30 4238600
20101119 428.00 437.10 426.50 436.80 3725200
20101122 439.20 439.20 431.30 433.20 4778700
20101123 431.70 433.70 415.50 421.10 2950700
20101124 421.10 421.40 416.00 420.10 3532800
20101125 419.80 420.20 416.50 417.60 2984900
20101126 416.10 417.90 414.10 416.80 7163700
20101129 415.50 417.60 409.20 409.90 5372000
20101130 409.50 412.20 406.20 407.50 5984400
20101201 409.60 413.10 403.90 410.00 4609600
20101202 413.60 420.00 412.50 420.00 3251100
20101203 418.50 419.40 412.60 418.50 2842100
20101206 418.60 422.10 416.80 419.90 2835500
20101207 420.20 420.80 412.40 413.60 4267600
20101208 412.00 416.40 412.00 415.00 3874900
20101209 419.10 419.10 413.00 414.70 2844700
20101210 415.40 421.70 415.40 419.00 2267200
20101213 419.30 422.20 418.20 419.70 2006100
20101214 419.20 426.00 419.20 424.20 2349100
20101215 423.30 425.00 422.90 423.50 4461900
20101216 424.30 428.10 421.90 426.50 2363100
20101217 429.50 435.00 424.50 435.00 9991700
20101220 435.00 439.10 434.10 439.10 2398000
20101221 440.00 445.00 436.10 445.00 3921300
20101222 444.80 446.20 441.90 444.60 4378700
20101223 445.00 449.70 440.50 442.90 1763500
20101224 445.10 448.60 441.10 448.60 246300
20101229 448.90 451.50 439.40 442.10 2441200
20101230 442.30 442.40 436.80 442.10 1712400
20101231 442.10 444.50 437.60 437.60 1159300
20110104 437.60 440.60 429.80 430.90 3836400
20110105 429.80 433.10 426.10 430.20 4273100
20110106 429.60 432.10 423.00 424.90 3657300
20110107 423.80 426.10 419.20 422.10 5622800
20110110 421.00 423.80 416.80 421.00 3610700
20110111 421.80 422.90 418.70 420.20 3566600
20110112 418.60 420.40 411.20 413.40 9044200
20110113 413.60 417.70 408.40 410.10 6262600
20110114 410.80 422.00 410.10 415.50 5557400
20110117 417.60 422.40 413.40 419.70 3391000
20110118 419.90 427.50 419.40 426.10 3341600
20110119 426.20 426.70 421.80 422.70 3915900
20110120 422.40 424.60 415.90 416.70 3831100
20110121 415.60 419.50 410.90 412.00 5207500
20110124 412.60 419.20 410.00 419.10 6527700
20110125 419.50 428.90 417.90 427.10 6431800
20110126 427.00 433.00 427.00 431.70 5130500
20110127 433.00 442.80 432.00 436.60 10207700
20110128 435.20 438.00 431.50 435.10 7952700
20110131 432.20 432.70 422.50 422.80 7683100
20110201 426.00 433.00 419.40 419.40 12856700
20110202 420.30 422.60 405.00 405.00 20639200
20110203 405.80 415.60 405.80 413.10 15961800
20110204 414.50 428.40 414.50 427.00 16917600
20110207 428.30 430.80 423.20 425.00 12472100
20110208 422.80 426.90 420.80 420.80 9488800
20110209 330.00 340.00 325.10 330.40 15522900
20110210 330.20 334.40 325.00 328.20 10040600
20110211 327.40 342.40 327.40 339.40 17868300
20110214 337.70 340.60 331.43 336.90 8992000
20110215 337.90 341.93 337.60 338.80 6286700
20110216 338.80 347.64 338.80 347.60 12271800
20110217 345.70 350.00 345.60 347.70 6620900
20110218 347.00 349.50 342.78 344.50 6157600
20110221 345.50 348.10 341.90 341.90 3537600
20110222 340.00 341.50 330.60 331.70 12570000
20110223 330.80 331.50 326.90 327.90 7212300
20110224 326.20 328.70 323.50 326.70 1250179712
20110225 326.20 333.40 326.00 332.30 797370688
20110228 331.10 335.30 331.10 334.30 5509300
20110301 336.00 337.70 330.60 333.20 6889500
20110302 331.90 333.20 320.50 327.50 5160800
20110303 329.20 329.80 325.00 325.80 10324500
20110304 325.50 327.40 318.10 318.70 12017600
20110307 318.00 325.60 315.60 324.80 7073700
20110308 324.70 325.00 319.50 322.10 4963100
20110309 322.30 323.00 318.10 320.80 4668400
20110310 318.90 322.90 316.50 318.80 872500
20110311 317.00 318.10 314.80 316.90 4643800
20110314 314.70 317.60 313.60 315.40 9527900
20110315 310.30 318.00 307.20 313.60 13976500
20110316 314.40 320.00 309.10 309.10 6868700
20110317 310.80 315.20 309.10 309.70 17281400
20110318 310.20 314.10 308.80 314.10 8808100
20110321 317.20 317.20 312.33 313.00 4943300
20110322 311.60 312.83 308.60 310.40 5173800
20110323 309.10 311.40 307.00 307.30 4480400
20110324 306.20 311.10 304.30 307.50 4485800
20110325 308.00 308.60 305.50 307.20 3524800
20110328 307.30 315.50 306.50 314.10 5664000
20110329 314.60 321.60 313.50 318.50 3450000
20110330 320.50 321.00 312.93 315.10 5259800
20110331 311.00 314.00 305.20 308.00 8912600
20110401 308.80 309.80 304.00 305.20 8128900
20110404 304.50 309.80 303.30 308.50 5137900
20110405 307.60 312.90 306.00 311.90 5904200
20110406 312.90 322.90 310.40 317.50 11209000
20110407 317.50 319.40 315.20 316.40 4578300
20110408 317.20 321.00 315.00 315.90 3817700
20110411 314.60 318.40 314.10 317.20 3746600
20110412 316.00 317.90 314.20 315.80 3202900
20110413 317.50 320.10 316.60 318.60 5297000
20110414 317.90 319.70 312.64 314.30 3404400
20110415 314.20 320.10 314.00 320.00 3690900
20110418 320.00 320.80 317.30 318.70 5438100
20110419 318.60 321.00 318.50 320.10 3277500
20110420 321.70 326.00 321.00 326.00 2855600
20110421 326.60 327.50 319.90 321.00 3528600
20110426 320.90 325.20 319.60 324.10 2160100
20110427 325.10 328.30 319.62 320.10 4686100
20110428 321.40 331.10 321.10 330.60 7916300
20110503 331.00 335.50 329.80 332.90 6628300
20110504 333.30 334.60 326.71 327.50 4195800
20110505 329.20 329.76 323.40 324.90 3167700
20110506 325.10 325.50 321.20 323.20 3467700
20110509 321.30 323.35 318.50 319.80 2331200
20110510 320.90 325.95 320.20 324.10 3279200
20110511 325.70 330.50 323.40 330.00 5247600
20110512 329.20 331.40 328.20 331.00 5082400
20110513 332.60 336.00 329.50 330.10 3231400
20110516 327.80 329.60 326.30 329.60 3748500
20110517 329.00 331.30 326.67 327.00 2830900
20110518 327.70 328.90 325.40 326.60 3343000
20110519 328.30 330.50 324.90 329.40 3934700
20110520 331.10 332.00 324.38 324.70 4358400
20110523 321.10 323.50 315.90 317.00 5249100
20110524 317.10 321.20 315.90 320.20 4751700
20110525 312.50 318.42 310.10 316.00 4112500
20110526 315.90 318.30 312.20 313.60 2799400
20110527 315.70 322.90 315.27 316.80 6373000
20110531 318.20 320.20 317.20 318.90 3739600
20110601 319.80 320.10 317.20 318.00 4045200
20110602 316.40 318.30 314.70 316.70 2117700
20110603 318.10 318.10 313.70 315.90 5363300
20110606 314.80 315.60 313.50 315.00 3172600
20110607 315.30 318.80 314.30 318.60 4018200
20110608 318.40 320.90 314.50 315.20 3223400
20110609 315.60 319.90 314.80 319.20 2883200
20110610 319.00 321.70 314.00 315.00 4706700
20110613 314.00 314.70 311.00 312.00 5458800
20110614 314.50 315.80 312.00 314.40 4655100
20110615 314.30 315.70 312.90 313.60 6106300
20110616 311.50 313.20 309.30 312.70 7240000
20110617 312.80 314.10 310.60 312.70 8184200
20110620 310.70 311.80 308.90 311.00 4092600
20110621 311.70 313.10 309.80 312.20 3727600
20110622 312.00 315.30 311.40 314.50 6175900
20110623 313.00 313.96 308.10 309.10 5776600
20110624 312.20 312.20 305.50 307.00 4607300
20110627 307.30 308.40 305.10 308.10 3524400
20110628 308.60 311.10 306.20 311.05 4247900
20110629 312.50 317.03 312.40 317.00 2922400
20110630 319.00 321.70 317.40 321.70 3946700
20110701 321.50 321.80 316.60 320.80 2946400
20110704 321.40 323.00 320.50 320.80 1555700
20110705 319.90 321.70 318.20 319.00 2755500
20110706 318.80 318.80 308.10 310.20 7881500
20110707 310.80 312.50 308.80 310.10 8827600
20110708 311.50 311.50 300.90 301.30 6186300
20110711 300.10 316.10 300.10 309.10 9755100
20110712 305.90 308.70 302.27 304.20 5241500
20110713 302.90 307.20 302.90 306.90 2748400
20110714 305.20 306.30 301.90 301.90 2951800
20110715 302.30 303.60 300.50 302.00 3456800
20110718 301.20 302.00 299.20 300.60 3017700
20110719 301.20 303.20 299.00 299.00 3136300
20110720 301.50 305.30 299.20 304.80 3370600
20110721 305.80 305.80 298.50 303.00 3219000
20110722 304.80 312.00 301.30 309.10 4362300
20110725 307.90 309.10 307.10 308.50 2981300
20110726 309.30 310.60 305.70 308.00 3549400
20110727 305.80 307.00 305.00 305.00 5454500
20110728 304.10 308.30 304.00 308.10 5345700
20110729 306.30 308.30 305.00 305.70 5926900
20110801 310.50 310.50 303.50 303.80 4439200
20110802 303.60 305.70 301.40 303.00 6702600
20110803 300.30 304.00 299.20 302.80 4545500
20110804 305.30 305.61 293.10 293.10 9813100
20110805 284.00 294.20 280.30 288.50 9006800
20110808 288.40 293.24 283.80 286.30 6817100
20110809 284.00 287.80 262.80 280.70 13754600
20110810 285.00 289.80 278.10 279.40 9106600
20110811 288.70 288.70 276.80 285.10 5833200
20110812 287.00 293.80 279.40 293.80 4497000
20110815 294.50 300.40 291.70 300.10 4742700
20110816 298.00 299.30 293.80 297.70 4496000
20110817 296.30 300.30 293.30 299.20 3019800
20110818 295.10 298.10 286.30 289.30 4443900
20110819 289.30 300.20 284.30 294.10 5296200
20110822 293.00 302.10 293.00 301.90 164100
20110823 304.60 304.90 297.60 301.70 3233200
20110824 303.80 307.40 301.10 307.30 5862600
20110825 313.40 319.30 312.10 314.90 9514700
20110826 316.20 321.80 312.50 318.90 5159900
20110830 323.60 333.60 323.60 328.20 4730200
20110831 328.10 341.90 327.70 340.00 9983000
20110901 341.70 341.70 332.20 333.40 9202500
20110902 328.40 331.00 323.00 326.80 8014100
20110905 322.20 330.00 321.90 322.20 5618400
20110906 322.10 325.30 319.20 322.30 5238400
20110907 326.50 330.00 325.00 329.90 3008500
20110908 330.10 335.33 325.70 328.60 4330100
20110909 326.90 329.41 322.40 322.50 4572600
20110912 316.00 321.50 314.60 318.70 4650700
20110913 322.00 323.00 314.70 320.70 3564100
20110914 319.50 327.80 312.90 326.60 6478300
20110915 327.60 336.00 327.40 333.30 6622800
20110916 335.80 337.50 333.30 336.20 8025100
20110919 329.90 335.60 329.90 333.20 4182900
20110920 335.30 339.80 335.30 336.00 4078400
20110921 330.30 334.60 327.00 327.00 4029300
20110922 319.50 320.00 310.10 311.00 9037100
20110923 314.50 316.10 300.00 305.40 9101500
20110926 302.30 315.60 301.00 315.60 7260600
20110927 321.10 322.00 315.20 318.60 6130200
20110928 319.00 323.00 318.00 318.00 2359600
20110929 317.90 319.80 314.10 314.70 2371500
20110930 313.80 316.10 304.00 306.80 5628900
20111003 302.90 311.60 301.20 311.20 3111900
20111004 309.00 314.00 302.80 312.40 5571600
20111005 317.10 321.50 308.10 308.70 3493700
20111006 310.30 324.03 308.90 324.00 4651100
20111007 323.10 329.10 321.50 328.00 3503500
20111010 329.60 331.00 324.80 328.60 1924100
20111011 326.90 332.00 324.70 332.00 3360600
20111012 326.20 331.16 321.90 325.70 5260800
20111013 323.80 327.30 321.40 327.10 3678400
20111014 325.80 329.90 320.80 326.50 2185500
20111017 326.60 328.40 323.90 326.10 2512100
20111018 324.60 328.50 321.70 327.00 3316600
20111019 328.30 332.20 326.00 331.90 3428600
20111020 328.50 335.40 327.80 330.20 4921500
20111021 331.90 336.00 328.50 334.90 3542100
20111024 336.70 337.20 328.10 329.30 4306700
20111025 327.80 333.20 327.80 332.40 3825900
20111026 332.50 335.00 330.60 333.70 2070600
20111027 339.90 339.90 332.80 338.30 3788800
20111028 339.80 343.90 337.90 340.30 3742700
20111031 339.20 343.50 338.20 338.20 3672700
20111101 333.30 334.30 326.30 326.60 4488500
20111102 328.10 331.20 324.10 329.50 5517400
20111103 325.50 336.00 322.40 331.40 4794800
20111104 332.50 333.50 328.10 330.00 3869000
20111107 328.30 338.70 327.40 335.30 3695300
20111108 336.30 338.10 331.80 333.70 3402100
20111109 335.00 338.70 333.90 336.70 5595800
20111110 331.30 336.40 330.50 332.10 3319100
20111111 332.70 338.60 331.30 338.50 3692900
20111114 339.20 340.21 335.24 334.10 2339600
20111115 332.50 337.50 334.15 336.10 4043300
20111116 334.90 339.60 332.80 334.50 3420900
20111117 334.50 334.75 329.97 334.90 5638600
20111118 332.60 336.20 330.30 332.20 3325500
20111121 330.50 330.80 323.20 324.50 3869500
20111122 324.40 328.10 322.00 322.00 3682600
20111123 320.10 323.50 317.20 317.20 4126400
20111124 318.00 319.52 315.00 315.30 3273600
20111125 314.50 317.00 311.50 315.40 4216600
20111128 317.30 323.30 316.20 322.90 3475800
20111129 321.60 327.00 321.50 325.40 3620400
20111130 324.00 337.30 322.42 335.40 7314700
20111201 336.20 338.90 333.80 336.00 5061900
20111202 339.10 340.50 328.90 332.00 3560400