20050617 262.60 275.97 262.60 275.01 33947812
20050620 272.15 273.34 267.38 267.38 1536371
20050621 267.38 273.11 267.38 272.15 3295275
20050622 274.06 274.06 267.38 267.38 1554383
20050623 269.29 270.24 266.42 267.38 1819119
20050624 265.47 271.20 265.47 271.20 2804759
20050627 270.72 287.91 270.72 285.52 3217781
20050628 294.11 297.93 285.04 291.25 7337424
20050629 291.25 319.42 291.25 315.12 3997643
20050630 315.12 333.50 299.84 322.76 5750264
20050701 320.85 320.85 312.26 312.26 5171363
20050704 310.35 311.30 308.44 308.44 327988
20050705 307.48 308.20 294.11 295.78 1068056
20050706 298.89 301.75 295.55 299.84 1515322
20050707 298.89 306.05 291.25 301.27 1683295
20050708 305.57 309.39 304.62 309.39 2009608
20050711 306.53 312.26 305.57 312.26 531462
20050712 309.39 312.73 301.75 306.77 663935
20050713 309.39 322.76 309.39 317.99 1774403
20050714 321.09 324.67 317.99 319.90 4406371
20050715 317.99 319.90 316.08 319.42 75504
20050718 317.99 317.99 309.15 309.87 3165106
20050719 307.48 310.35 303.66 305.57 3655203
20050720 303.66 305.57 302.23 302.23 3338630
20050721 303.66 303.66 294.11 299.84 6288323
20050722 300.32 313.21 300.32 311.30 3983296
20050725 315.12 315.12 309.39 313.21 3301139
20050726 310.35 312.02 309.87 311.78 2708939
20050727 312.26 317.03 312.26 314.41 4049480
20050728 317.99 317.99 314.17 313.69 2583587
20050729 313.21 313.21 308.44 310.59 5095439
20050801 312.50 333.26 310.59 329.21 4539891
20050802 330.40 331.35 323.72 329.21 2141138
20050803 327.54 341.86 327.54 340.90 2772295
20050804 341.86 341.86 333.26 336.13 2073069
20050805 335.17 335.17 324.91 326.58 3492152
20050808 327.54 329.44 317.99 321.09 1664341
20050809 322.76 324.67 318.46 319.90 1714083
20050810 318.94 321.81 315.12 317.27 1699841
20050811 316.08 316.08 313.21 315.12 4372441
20050812 314.17 314.17 307.48 310.35 3134004
20050815 310.35 310.35 304.62 305.57 4487740
20050816 305.57 308.44 302.71 306.05 4551515
20050817 306.05 308.44 303.66 307.00 2208369
20050818 307.00 307.48 304.62 305.09 1199900
20050819 306.53 323.72 306.53 315.60 4142159
20050822 315.12 315.12 303.66 303.66 3601376
20050823 294.11 307.96 292.20 305.57 6317017
20050824 308.44 313.21 308.44 309.87 2105428
20050825 306.53 311.30 305.57 310.82 1592292
20050826 311.30 319.90 311.30 319.90 2460434
20050829 319.90 319.90 319.90 319.90 0
20050830 324.67 328.25 317.03 319.18 1022711
20050831 322.28 327.54 317.99 320.85 2063539
20050901 322.76 322.76 313.21 319.66 1859751
20050902 319.90 326.58 315.12 321.09 1522757
20050905 320.85 322.28 320.85 321.33 228607
20050906 321.81 326.58 317.99 325.39 951605
20050907 321.81 338.99 321.81 331.35 4063617
20050908 331.35 332.31 321.81 327.54 4491405
20050909 326.58 331.35 325.63 326.82 1342217
20050912 329.44 329.44 328.01 328.49 2301257
20050913 329.44 329.44 322.76 323.72 945008
20050914 323.24 323.72 314.41 316.08 3520636
20050915 314.17 317.03 311.30 315.12 3603471
20050916 315.12 317.51 314.41 317.03 12102885
20050919 315.12 317.03 310.35 313.93 3111488
20050920 313.21 314.17 304.86 308.91 2307645
20050921 304.38 310.35 303.66 306.05 4141425
20050922 304.62 309.15 304.62 307.72 1635228
20050923 308.44 311.30 306.05 310.35 2172555
20050926 311.30 316.79 308.91 312.26 709908
20050927 310.35 312.26 309.63 310.35 1932009
20050928 313.72 313.96 308.86 311.77 1332908
20050929 312.75 314.69 310.80 314.69 432737
20050930 315.66 317.60 313.23 314.69 2195396
20051003 315.66 320.52 314.93 317.84 513560
20051004 310.80 313.23 306.68 307.40 84261384
20051005 305.95 306.92 298.18 301.82 7714517
20051006 296.23 299.15 289.44 295.26 22649038
20051007 293.56 298.18 293.56 295.26 2608983
20051010 295.26 296.23 293.32 294.29 3090007
20051011 295.26 299.15 294.29 296.72 3551882
20051012 295.99 295.99 289.19 291.14 11568583
20051013 287.49 295.75 283.85 291.38 7936599
20051014 291.38 295.02 289.44 293.32 2499434
20051017 291.14 294.29 290.41 291.86 3304677
20051018 293.32 294.29 280.21 287.98 2556062
20051019 288.46 288.46 267.10 271.95 19886852
20051020 276.81 279.72 271.95 276.32 3205733
20051021 270.01 276.57 270.01 271.95 2258716
20051024 273.41 278.75 273.17 278.75 922616
20051025 279.72 281.67 276.81 277.78 2700616
20051026 275.35 281.67 273.90 281.42 3965468
20051027 281.67 281.67 276.81 280.45 1325289
20051028 274.87 279.72 273.90 276.81 1301094
20051031 280.94 287.01 275.84 287.01 3026894
20051101 286.52 294.29 286.52 291.38 2607644
20051102 288.95 294.29 288.95 294.29 1619443
20051103 295.75 313.72 293.32 304.00 9865846
20051104 305.95 308.86 295.26 296.72 2718119
20051107 296.23 296.23 291.14 291.38 2736034
20051108 294.05 304.00 294.05 300.85 3436465
20051109 301.09 314.93 301.09 311.29 3903796
20051110 313.47 313.47 307.16 309.35 1704796
20051111 313.47 313.47 307.40 309.59 1786752
20051114 309.59 310.56 299.39 302.06 1189692
20051115 299.15 304.49 296.48 298.66 1949942
20051116 298.18 301.09 295.51 299.15 1158084
20051117 299.15 299.15 292.35 298.18 1754422
20051118 301.09 303.03 299.15 302.06 589441
20051121 305.46 308.62 304.25 305.95 609518
20051122 305.70 307.89 299.88 307.16 2733666
20051123 304.98 312.75 304.98 307.89 3741635
20051124 310.80 310.80 305.95 306.92 427383
20051125 306.92 310.32 306.92 308.86 833557
20051128 309.35 315.66 306.19 309.83 1498157
20051129 309.83 310.80 308.86 310.56 1059346
20051130 309.10 314.69 309.10 312.99 6601735
20051201 310.80 316.39 310.07 315.66 5115521
20051202 315.17 323.43 315.17 322.46 2533308
20051205 319.79 323.19 317.60 322.46 867121
20051206 321.49 329.74 321.49 329.74 2377325
20051207 330.23 330.23 324.40 325.37 5022034
20051208 324.40 326.59 324.40 325.37 3153842
20051209 330.23 331.44 325.61 327.31 2474415
20051212 325.61 328.53 325.61 328.29 2043840
20051213 327.56 329.50 327.31 328.29 4803040
20051214 326.34 329.01 326.34 328.29 1448428
20051215 326.34 330.23 326.34 329.26 5874947
20051216 329.26 330.23 327.56 329.99 4022714
20051219 332.17 336.30 326.34 330.23 2481313
20051220 337.03 337.03 328.77 330.23 3906782
20051221 330.23 336.06 330.23 334.11 3024217
20051222 337.03 337.03 331.93 334.11 943517
20051223 336.54 336.54 334.60 335.57 97811
20051226 335.57 335.57 335.57 335.57 0
20051227 335.57 335.57 335.57 335.57 0
20051228 332.17 335.08 331.69 334.36 738216
20051229 335.08 335.08 331.44 331.44 553817
20051230 331.44 335.57 327.31 335.57 247411
20060102 335.57 335.57 335.57 335.57 0
20060103 334.11 339.94 334.11 338.00 1024443
20060104 341.40 353.05 339.70 345.04 2616808
20060105 343.83 346.74 342.61 344.80 819142
20060106 347.47 347.47 343.34 345.04 932088
20060109 343.83 346.74 331.20 332.17 2508495
20060110 330.23 338.73 315.66 338.73 3903075
20060111 339.94 345.77 335.08 345.28 1963635
20060112 339.94 344.80 330.23 338.00 178374416
20060113 338.24 342.85 337.03 339.94 2199000
20060116 340.91 344.80 340.91 341.16 3754505
20060117 338.00 339.70 337.03 339.46 2571712
20060118 335.08 340.67 334.11 337.03 3272451
20060119 339.94 342.85 339.46 342.85 2861953
20060120 339.94 344.80 339.94 343.34 2740256
20060123 339.94 341.64 336.54 337.03 1543768
20060124 334.11 339.94 334.11 338.00 1959929
20060125 341.40 346.25 336.06 341.88 5014209
20060126 346.74 346.74 339.94 342.85 1284311
20060127 346.25 349.65 340.43 347.95 1879003
20060130 344.80 348.68 340.18 341.88 2170686
20060131 339.94 343.83 339.94 342.85 1097235
20060201 339.94 340.43 336.54 338.97 1661553
20060202 336.06 339.94 330.23 338.24 3195643
20060203 335.33 338.97 334.11 335.08 2036633
20060206 339.46 343.58 334.36 341.88 2323889
20060207 340.91 357.42 340.91 353.54 6592057
20060208 350.62 360.34 349.65 355.48 8469618
20060209 359.37 374.91 357.42 365.44 12629576
20060210 361.31 371.99 361.31 365.19 7551636
20060213 363.49 366.89 354.51 364.22 2801825
20060214 362.28 370.29 350.87 352.08 2240389
20060215 350.38 373.69 349.90 366.16 2871631
20060216 365.19 372.48 364.47 371.99 1642094
20060217 376.85 386.32 371.99 380.98 12894799
20060220 378.79 384.62 378.55 383.40 1750407
20060221 383.89 392.39 383.40 386.56 5584809
20060222 386.56 389.96 383.65 386.56 3954349
20060223 385.10 390.93 383.65 383.65 5487821
20060224 383.40 391.90 383.40 388.26 4238001
20060227 392.87 400.16 389.23 398.94 3322283
20060228 395.79 396.27 381.95 384.38 8788277
20060301 383.89 392.15 381.71 388.50 4462246
20060302 386.80 390.20 375.63 377.82 3464058
20060303 376.85 383.65 376.85 382.68 2721929
20060306 384.62 392.63 382.68 387.78 5769723
20060307 384.86 387.29 379.76 382.19 4695860
20060308 381.71 383.40 356.70 359.85 4703994
20060309 364.22 374.91 363.98 371.99 6617385
20060310 370.05 375.88 364.22 367.14 3604391
20060313 368.59 378.55 364.47 375.63 8099584
20060314 372.96 372.96 363.25 364.22 125163112
20060315 364.22 374.66 364.22 373.21 5953196
20060316 371.26 380.49 371.26 379.76 3789511
20060317 380.73 380.98 373.21 373.94 2915595
20060320 373.94 373.94 362.52 367.14 2739638
20060321 367.14 371.51 366.41 369.08 5078250
20060322 366.65 368.11 365.19 366.65 1774911
20060323 365.68 367.86 363.01 365.68 3430905
20060324 363.74 370.05 359.85 366.65 3350082
20060327 365.68 369.32 363.98 367.14 3942714
20060328 368.59 372.48 366.65 372.48 7254702
20060329 371.02 372.72 370.78 372.72 3743283
20060330 373.94 380.73 373.94 379.76 2926303
20060331 376.85 379.03 372.96 377.82 3520376
20060403 380.49 380.49 369.56 372.42 1796327
20060404 376.12 378.79 373.21 376.36 2265923
20060405 375.15 378.06 371.75 374.66 1448531
20060406 373.94 375.88 365.68 366.41 3333094
20060407 366.41 366.65 363.01 364.22 1547269
20060410 365.92 369.56 360.34 361.55 2522497
20060411 363.01 363.98 350.87 353.54 4922370
20060412 353.54 358.15 345.77 350.62 2738917
20060413 352.08 353.30 348.68 350.62 4932872
20060414 350.62 350.62 350.62 350.62 0
20060417 350.62 350.62 350.62 350.62 0
20060418 349.17 354.51 348.93 350.38 3604700
20060419 353.78 361.31 353.05 358.88 3208616
20060420 356.94 366.89 356.94 358.88 2819122
20060421 365.92 368.59 361.31 367.14 3217471
20060424 364.47 375.88 364.47 373.94 2617014
20060425 376.85 379.28 374.91 376.61 5519430
20060426 375.88 380.73 372.24 378.79 3145502
20060427 377.82 380.49 367.38 371.26 3373660
20060428 369.08 372.96 367.14 370.05 1389536
20060501 370.05 370.05 370.05 370.05 0
20060502 373.94 376.12 369.32 370.05 3302000
20060503 377.75 377.75 373.00 374.00 3858900
20060504 380.00 380.00 373.00 374.00 988600
20060505 377.00 379.75 373.00 375.00 2677500
20060508 375.50 375.50 370.25 374.00 1984500
20060509 373.00 373.25 363.75 364.75 7448600
20060510 366.50 366.75 356.25 364.75 5413000
20060511 364.00 368.50 360.00 360.75 1813600
20060512 356.75 357.25 348.00 350.00 10434100
20060515 346.00 349.45 333.68 343.25 4099700
20060516 346.25 349.44 339.15 342.50 7426000
20060517 343.00 345.00 336.00 335.75 4333400
20060518 340.00 340.00 317.50 317.50 5600800
20060519 318.00 328.75 318.00 322.00 5549200
20060522 322.00 324.40 308.50 310.00 5435000
20060523 314.25 334.50 316.03 334.00 5496400
20060524 329.00 336.00 326.75 327.75 5614300
20060525 327.00 336.75 323.25 326.50 6776400
20060526 330.50 329.74 324.00 329.00 2806800
20060529 329.00 329.00 329.00 329.00 0
20060530 325.25 327.00 320.00 325.00 4820800
20060531 319.50 330.40 320.00 329.00 3458100
20060601 324.50 337.49 325.00 336.50 5387500
20060602 338.50 339.00 332.00 333.25 2809800
20060605 331.25 333.00 328.80 333.00 7504700
20060606 332.00 331.30 326.34 329.00 4408000
20060607 330.75 333.25 329.70 330.00 3821800
20060608 324.00 325.21 317.50 322.50 12073700
20060609 323.75 338.00 323.75 330.00 2127200
20060612 326.75 334.80 324.51 325.00 2259000
20060613 320.00 322.60 311.69 316.75 5273300
20060614 319.25 319.75 316.50 317.50 2888700
20060615 320.00 328.75 318.25 320.50 3382000
20060616 328.00 333.82 319.84 322.25 2507300
20060619 325.00 333.00 319.00 330.25 1708200
20060620 325.50 324.05 320.25 322.75 3103600
20060621 325.00 332.50 323.25 332.50 2359200
20060622 334.00 338.50 331.75 337.50 4214700
20060623 336.00 339.75 333.25 335.00 1660300
20060626 336.00 339.01 335.50 335.75 4001100
20060627 339.75 339.75 330.50 330.50 2033000
20060628 330.00 334.70 331.00 332.00 2836700
20060629 336.00 338.25 332.25 337.50 3468300
20060630 340.00 347.75 340.00 343.00 2019900
20060703 346.25 355.25 346.25 350.00 2986000
20060704 350.50 350.75 348.00 349.50 1006800
20060705 347.00 351.25 345.50 347.00 1629100
20060706 345.25 347.00 342.50 343.00 3149200
20060707 343.00 345.75 342.50 344.00 1223700
20060710 341.00 347.00 341.00 344.75 636500
20060711 342.50 344.25 341.00 343.00 1337300
20060712 346.25 349.75 341.50 344.50 743600
20060713 341.00 343.50 338.00 341.00 4072300
20060714 336.25 344.50 336.25 341.00 3269400
20060717 340.25 345.00 335.50 338.50 2566200
20060718 335.00 340.00 335.00 337.50 1554500
20060719 341.00 341.00 335.25 337.25 4480400
20060720 339.00 342.75 336.25 339.00 3712900
20060721 333.00 340.00 333.00 336.75 515000
20060724 342.00 343.50 337.50 339.00 717200
20060725 342.75 343.00 335.75 336.75 951200
20060726 337.50 340.75 335.00 336.25 658800
20060727 339.00 339.00 328.25 330.00 2275300
20060728 329.00 329.50 308.25 313.25 28633500
20060731 313.25 318.00 313.00 315.50 9181300
20060801 313.75 322.75 313.75 317.75 3525800
20060802 320.50 326.50 317.25 319.00 2614000
20060804 330.00 343.00 326.00 332.00 10610400
20060807 326.25 334.75 325.25 330.00 2423600
20060808 332.00 332.00 324.00 328.00 3839800
20060809 333.75 333.75 321.00 330.75 1565000
20060810 330.00 330.00 320.75 324.50 1131000
20060811 327.00 327.00 323.00 323.75 523000
20060814 327.00 327.00 319.25 320.00 715100
20060815 318.00 341.25 318.00 335.25 7743900
20060816 345.00 368.50 345.00 350.00 9789500
20060817 353.00 355.75 345.00 355.00 4474200
20060818 355.00 357.50 347.50 349.25 2005900
20060821 345.00 350.75 344.75 350.00 1085500
20060822 350.00 350.00 338.75 341.50 3763400
20060823 341.75 346.00 341.75 344.00 1915100
20060824 343.00 344.50 340.25 342.75 2353500
20060825 345.00 345.00 338.00 340.00 1411500
20060829 338.25 346.75 338.25 341.00 3048800
20060830 344.25 352.00 338.75 350.00 6757900
20060831 350.00 365.00 350.00 358.25 6671600
20060901 361.50 366.75 361.25 365.00 3664200
20060904 369.25 378.75 366.00 371.00 2234400
20060905 369.50 371.50 362.25 362.75 2804000
20060906 364.75 369.00 364.00 365.50 2999300
20060907 362.00 369.50 362.00 366.50 1847600
20060908 368.00 370.00 364.75 366.00 1360800
20060911 362.50 366.50 362.50 363.50 1416100
20060912 365.25 369.00 359.00 367.00 2647300
20060913 368.00 376.25 367.50 373.00 1090500
20060914 375.00 375.00 367.00 372.00 3144700
20060915 374.00 387.00 367.75 369.75 4512500
20060918 365.25 375.00 365.25 369.00 943100
20060919 369.00 371.50 364.25 365.00 2027200
20060920 367.00 370.00 363.00 368.50 1699800
20060921 372.50 380.75 366.50 378.00 3029200
20060922 374.50 380.00 372.25 379.50 1251600
20060925 377.00 380.00 375.00 377.00 1413100
20060926 380.00 380.00 371.25 374.25 1595400
20060927 372.00 374.50 360.50 373.75 2691000
20060928 373.75 382.00 373.50 380.25 2835400
20060929 380.75 381.75 378.75 380.00 1812000
20061002 375.75 379.00 375.25 378.50 1855400
20061003 375.00 378.25 372.75 375.50 1833800
20061004 372.50 388.00 372.50 387.00 2220500
20061005 390.00 394.00 388.50 390.00 3132700
20061006 388.00 390.00 387.00 388.25 1448500
20061009 387.00 392.25 385.00 387.25 463300
20061011 384.50 385.75 381.25 384.00 1117900
20061012 385.00 394.75 384.50 389.00 1644400
20061013 392.00 393.75 384.00 393.00 647700
20061016 394.75 395.00 388.25 390.50 671200
20061017 392.25 392.25 380.75 381.25 1353300
20061018 381.00 395.00 381.00 392.25 4247100
20061019 392.50 392.50 381.00 389.50 1458300
20061020 391.50 391.50 383.00 385.25 1187400
20061023 388.00 389.00 380.75 385.00 1592400
20061024 384.00 386.00 382.25 385.00 2389000
20061025 380.00 387.25 380.00 383.50 1678500
20061026 385.50 391.00 385.50 385.75 1489300
20061027 389.00 389.00 380.00 385.00 1858500
20061030 379.25 385.00 378.00 379.50 1965800
20061031 378.00 382.75 377.00 377.50 1452000
20061101 376.00 380.50 370.00 371.50 1046900
20061102 368.00 378.75 368.00 373.75 2603800
20061103 378.25 379.25 371.00 375.25 2194200
20061106 378.00 385.25 378.00 382.00 4043200
20061107 380.00 383.75 380.00 383.25 2478500
20061108 378.50 386.75 378.50 384.75 4575000
20061109 389.75 389.75 382.25 385.50 1436400
20061110 385.50 385.50 380.00 381.50 1219600
20061113 384.50 384.50 377.50 379.75 1336000
20061114 381.50 382.00 375.00 375.00 2605100
20061115 383.00 408.00 382.00 400.00 18309700
20061116 402.50 414.00 399.25 399.50 7789600
20061117 399.75 402.00 392.00 393.00 8779700
20061120 392.00 400.25 391.50 396.00 5044800
20061121 399.00 399.50 395.50 396.25 2259400
20061122 400.00 404.00 397.25 398.75 3755500
20061123 401.75 401.75 383.75 387.00 4657300
20061124 389.00 394.75 384.25 389.75 3966100
20061127 393.00 393.00 380.50 380.75 1448100
20061128 380.00 380.75 360.00 370.00 4185100
20061129 373.00 384.00 372.75 380.00 5399400
20061130 382.75 383.00 374.50 374.50 3336800
20061201 378.75 381.75 365.75 370.00 11564800
20061204 374.00 375.00 370.25 372.00 2135400
20061205 375.00 375.00 367.75 369.00 4109700
20061206 371.00 377.00 368.00 374.25 6062600
20061207 373.75 375.00 371.25 372.25 2400700
20061208 370.00 375.00 370.00 373.00 2194100
20061211 372.75 374.25 369.00 369.75 1396000
20061212 367.00 370.50 366.25 370.25 3667100
20061213 371.75 380.50 371.75 379.75 3667600
20061214 380.00 382.00 376.50 381.75 1601200
20061215 380.25 381.75 377.00 380.00 3869800
20061218 379.00 379.75 375.75 378.50 516600
20061219 378.00 379.25 374.00 378.00 1591500
20061220 380.00 381.00 374.50 376.50 993500
20061221 379.00 380.00 375.00 376.25 883000
20061222 381.00 381.00 375.50 378.00 181300
20061227 383.00 383.00 376.25 379.75 901400
20061228 380.00 384.50 377.00 382.25 1302400
20061229 381.75 384.00 380.00 382.00 471500
20070102 387.00 387.00 380.00 380.75 1028100
20070103 383.00 384.25 380.00 382.00 3007800
20070104 380.00 384.50 374.75 375.25 2236400
20070105 379.00 394.00 379.00 385.00 7391400
20070108 387.75 390.00 376.50 380.00 4708900
20070109 384.00 387.00 377.75 379.00 4290300
20070110 375.00 384.75 375.00 378.50 3273100
20070111 383.00 383.00 370.00 381.25 8067000
20070112 383.00 384.00 376.50 383.00 3736500
20070115 383.00 384.75 381.50 383.50 1906600
20070116 384.00 384.00 376.00 377.25 3113000
20070117 380.00 387.00 379.25 386.75 4496400
20070118 387.00 391.00 384.75 389.50 4086000
20070119 385.25 403.50 385.25 401.50 6050700
20070122 401.75 401.75 389.50 393.00 1956200
20070123 395.25 395.50 389.00 393.50 2146500
20070124 397.00 397.00 387.00 389.25 1924500
20070125 390.50 393.50 388.75 390.25 3906300
20070126 385.50 392.50 385.50 392.00 1457100
20070129 389.75 394.00 382.00 392.75 2901800
20070130 393.00 394.25 388.50 391.00 2471600
20070131 392.25 392.75 384.50 385.75 2574900
20070201 392.00 396.00 384.25 391.75 3175500
20070202 395.00 397.75 391.25 397.00 3825600
20070205 394.75 399.25 394.75 395.00 2691100
20070206 402.00 410.75 400.25 408.50 10092600
20070207 408.50 420.75 404.75 409.00 3192800
20070208 409.00 416.25 409.00 411.25 6563600
20070209 416.75 418.75 412.00 417.25 4417300
20070212 412.75 426.75 412.75 419.00 4084800
20070213 416.75 422.25 416.75 419.50 3238900
20070214 418.25 424.00 418.00 422.75 2509600
20070215 424.00 424.00 417.50 421.00 1035900
20070216 417.75 422.25 416.00 421.00 767700
20070220 414.50 420.25 414.50 417.50 985700
20070221 422.25 422.75 412.75 413.75 3570900
20070222 419.75 419.75 407.00 407.00 2944500
20070223 407.00 414.50 407.00 413.00 1446600
20070226 417.00 419.25 407.50 410.75 4232600
20070227 406.00 407.00 387.00 389.75 6272700
20070228 384.00 387.00 373.00 383.75 5504300
20070301 380.00 387.75 371.50 377.75 3070300
20070302 378.00 382.00 372.75 374.00 3334900
20070305 362.00 368.00 358.00 366.50 3081400
20070306 368.50 377.75 364.00 372.50 6358000
20070307 378.00 380.50 372.00 380.00 6438700
20070308 380.25 383.75 375.00 382.50 3818600
20070309 379.25 382.50 375.75 377.75 2877100
20070312 378.00 382.75 375.25 379.25 1813800
20070313 376.00 387.00 376.00 381.25 2158300
20070314 378.00 378.75 366.75 367.25 2286800
20070315 376.25 386.00 373.00 384.75 2274200
20070316 387.00 387.00 375.75 383.50 2772900
20070319 387.00 392.75 383.50 391.75 1755100
20070320 394.00 394.00 381.75 385.00 3390500
20070321 380.25 397.50 380.25 396.00 4470400
20070322 402.00 407.00 397.00 401.25 5551600
20070323 397.25 401.00 397.00 397.00 2698500
20070326 393.75 396.75 392.00 394.50 6326400
20070327 400.00 400.00 392.25 394.00 1421700
20070328 392.00 396.75 392.00 395.00 2320100
20070329 395.50 400.00 389.75 391.00 2861100
20070330 389.75 391.00 381.00 384.00 5938900
20070402 380.75 387.75 379.75 385.00 2267200
20070403 400.25 418.00 400.25 404.50 6121100
20070404 408.50 408.50 403.25 408.00 3732700
20070405 411.75 417.00 407.25 414.00 4356800
20070410 414.00 417.50 403.75 410.00 5884800
20070411 408.00 415.00 408.00 411.50 3827900
20070412 407.00 411.50 401.25 403.50 1683500
20070413 400.75 407.00 395.50 404.50 1514900
20070416 410.00 410.50 404.00 408.50 1746000
20070417 403.50 410.00 403.00 405.00 2409900
20070418 408.00 410.25 402.75 408.50 1519800
20070419 400.25 406.00 397.75 404.25 2939100
20070420 410.00 410.00 401.75 403.25 2501300
20070423 407.00 407.00 401.25 401.25 2646500
20070424 397.00 405.75 397.00 400.00 6803300
20070426 407.00 407.50 403.50 404.25 3636500
20070427 407.00 407.00 399.50 402.25 3720300
20070430 402.25 407.00 401.00 401.25 1841900
20070501 400.00 418.00 400.00 412.75 1932500
20070502 416.75 416.75 406.00 415.50 2815900
20070503 415.50 420.00 415.00 419.25 2416900
20070504 419.00 432.00 419.00 427.00 2890400
20070508 427.50 427.50 412.75 420.00 3200400
20070509 415.00 422.00 402.50 405.00 6612400
20070510 405.00 409.00 400.50 407.25 6835900
20070511 403.25 414.50 397.25 411.50 3055400
20070514 416.00 425.25 416.00 424.00 9804900
20070515 428.00 431.25 418.50 427.00 5913400
20070516 423.00 428.00 418.00 419.75 3921200
20070517 422.00 422.00 416.00 416.00 3427500
20070518 417.25 418.50 415.50 418.50 1635500
20070521 418.50 421.75 418.50 419.00 4017700
20070522 416.00 419.25 414.00 416.25 3958100
20070523 420.00 420.00 414.50 417.75 3757900
20070524 416.00 423.00 416.00 417.75 2352100
20070525 428.00 428.00 398.25 407.50 8618900
20070529 410.00 417.00 405.00 411.00 3798900
20070530 405.00 411.00 402.50 406.00 1279300
20070531 406.75 408.75 401.50 406.25 2900700
20070604 419.50 419.50 406.25 406.75 1187700
20070605 411.50 418.00 407.50 415.50 3651400
20070606 414.00 417.00 406.25 407.75 2295600
20070607 413.00 413.00 389.25 398.00 4018900
20070608 392.00 401.50 392.00 395.00 3576900
20070611 401.00 401.25 393.50 395.25 3542700
20070612 390.50 402.25 389.50 391.50 8412300
20070613 389.50 396.25 386.25 392.25 3877200
20070614 395.00 401.50 394.25 397.50 3407600
20070615 402.00 409.00 401.00 404.00 3742400
20070618 401.25 412.00 401.25 412.00 4479100
20070619 411.00 418.50 409.00 414.00 6045700
20070620 420.50 429.75 416.50 425.00 13247300
20070621 417.00 422.00 411.00 415.50 5038000
20070622 415.00 415.25 410.25 412.75 2413600
20070625 410.75 413.00 404.50 406.75 2591000
20070626 403.00 409.25 402.00 404.75 3494700
20070627 406.75 407.75 402.00 403.75 3101900
20070628 411.00 411.00 401.25 401.75 1958000
20070629 409.00 409.00 400.50 404.25 1040900
20070702 403.00 408.00 400.00 407.25 3393300
20070703 412.00 415.25 410.75 414.25 2547500
20070704 413.50 414.50 410.00 412.75 2040100
20070705 410.75 416.00 409.50 411.00 3815200
20070706 408.25 414.75 408.25 410.50 2015500
20070709 409.50 413.00 406.75 410.25 1759300
20070710 410.25 410.25 406.50 407.25 1313500
20070711 405.75 405.75 399.00 401.00 2954800
20070712 405.00 425.75 405.00 424.50 6567200
20070713 420.75 426.00 416.00 418.00 2436000
20070716 415.50 419.25 410.25 413.00 2500300
20070717 410.00 438.00 410.00 434.00 2435300
20070718 432.75 432.75 424.25 424.25 4242500
20070719 424.00 436.00 424.00 433.75 2341900
20070720 435.25 435.25 420.50 423.25 5222500
20070723 426.00 430.50 422.25 430.00 2644500
20070724 428.00 430.00 422.00 424.00 5078300
20070725 419.00 426.75 416.00 421.25 3489800
20070726 425.50 430.00 397.25 415.00 9502200
20070727 412.00 418.00 404.00 405.75 3883300
20070730 412.25 412.25 397.25 402.00 2911400
20070731 403.00 414.25 400.50 411.50 5253700
20070801 406.00 415.75 400.25 412.50 4869000
20070802 412.50 425.25 411.25 424.00 5816100
20070803 429.00 429.00 413.25 414.00 4885900
20070806 412.00 421.00 410.00 414.00 4649900
20070807 439.75 439.75 411.00 420.00 7479500
20070808 425.00 428.00 415.75 423.50 7555300
20070809 425.75 429.75 411.25 414.50 9880600
20070810 404.00 419.75 395.00 398.00 10691900
20070813 403.75 409.75 390.00 396.00 15114900
20070815 396.00 403.50 390.75 400.00 7592800
20070816 390.00 391.75 376.00 376.50 2820600
20070817 380.00 393.00 373.25 382.00 5479600
20070820 382.00 389.25 377.25 379.25 1510900
20070821 386.25 394.75 383.25 387.75 2053100
20070822 393.75 398.75 390.25 394.50 1991500
20070823 400.00 402.75 392.75 393.50 945800
20070824 389.00 397.00 386.50 388.50 2907200
20070828 395.00 395.00 385.00 385.50 1168400
20070829 385.00 394.25 380.75 394.25 1663000
20070830 401.00 401.00 390.25 399.00 2194100
20070831 403.00 414.25 399.25 406.75 3551400
20070903 411.00 416.50 406.25 414.25 1839100
20070904 410.00 422.50 408.50 422.50 1652500
20070905 417.25 423.00 406.00 406.00 3558000
20070906 411.75 419.75 400.00 416.50 3796600
20070907 420.00 421.50 406.75 408.25 3764300
20070910 405.00 412.00 402.25 403.00 1446200
20070911 406.00 415.00 404.25 414.00 1602300
20070912 411.75 416.50 409.75 416.25 894500
20070913 409.75 422.00 408.75 419.50 2389100
20070914 415.00 418.25 405.75 409.75 2095700
20070917 405.25 417.50 405.00 414.25 1299100
20070918 414.00 419.00 407.25 415.25 6017000
20070919 423.75 432.00 422.00 428.75 3383500
20070920 425.50 427.25 421.50 423.25 4077500
20070921 420.00 434.50 420.00 433.75 2427500
20070924 429.00 431.50 428.50 430.50 3359200
20070925 428.00 434.75 422.25 426.25 4352000
20070926 428.00 442.25 424.50 440.25 5195500
20070927 445.75 459.25 442.00 449.25 10732600
20070928 451.75 456.50 447.25 454.75 4289400
20071001 446.25 462.00 445.50 450.00 6131800
20071002 456.00 459.75 446.75 451.25 6785300
20071003 449.50 461.50 449.50 461.00 6851900
20071004 462.50 472.50 458.75 472.50 12029800
20071005 473.50 489.50 469.25 480.00 6279600
20071008 477.00 483.00 472.50 477.00 4463700
20071009 475.00 477.00 466.00 470.00 7346600
20071010 477.00 485.75 469.00 483.50 5930300
20071011 486.00 496.00 482.75 494.25 4036100
20071012 486.25 504.50 482.75 501.00 8647500
20071015 504.50 517.50 500.00 509.50 10998600
20071016 507.00 509.00 495.00 499.25 5129900
20071017 494.75 518.00 494.75 512.00 6375800
20071018 510.00 516.00 499.50 499.50 2837600
20071019 498.00 499.25 485.25 485.25 4231000
20071022 477.00 482.25 467.75 476.75 5408600
20071023 478.50 493.50 478.50 487.50 3457100
20071024 480.25 496.75 480.25 487.75 2318500
20071025 494.25 509.00 493.50 503.00 1884700
20071026 502.50 510.00 500.00 506.50 2112200
20071029 513.00 513.00 506.00 507.50 1689400
20071030 505.00 510.50 500.00 508.50 2084200
20071031 509.00 514.00 507.00 513.00 5516500
20071101 511.00 518.50 503.50 508.00 3500600
20071102 506.50 512.00 500.50 509.00 2100500
20071105 501.00 509.50 495.75 497.25 2036100
20071106 503.00 508.00 498.75 504.50 1459500
20071107 509.50 510.00 496.00 499.50 1023800
20071108 491.00 491.00 475.75 479.00 2301700
20071109 474.00 483.25 452.25 466.00 3791200
20071112 459.00 471.50 459.00 468.00 2262600
20071113 463.00 483.75 455.25 463.00 6700300
20071114 475.00 475.00 460.00 469.25 4542200
20071115 473.00 483.00 464.00 481.00 3555300
20071116 476.00 482.50 474.25 482.00 2435500
20071119 485.00 489.25 478.00 478.25 3041700
20071120 485.25 491.25 476.00 489.00 3441200
20071121 485.25 492.75 480.00 487.25 3896000
20071122 492.00 492.00 476.00 479.75 2381500
20071123 484.25 487.00 471.25 485.00 2777200
20071126 488.50 491.75 481.00 484.25 4054000
20071127 478.00 478.50 440.75 469.50 7074200
20071128 475.00 475.00 464.50 467.00 3313100
20071129 468.00 470.00 460.00 465.75 1752200
20071130 468.00 475.00 462.25 475.00 3349600
20071203 472.50 481.50 472.50 477.25 2823300
20071204 474.50 474.50 462.75 464.25 2346500
20071205 470.00 470.00 463.50 469.00 3242500
20071206 473.00 475.50 463.50 467.25 1982200
20071207 473.75 478.00 468.00 477.25 1675500
20071210 472.25 482.00 472.25 478.25 1688200
20071211 476.50 483.00 471.75 479.00 1768700
20071212 469.25 492.00 467.00 485.00 2518900
20071213 480.50 491.50 480.00 484.50 2531900
20071214 490.00 494.00 480.25 488.75 2648900
20071217 481.25 484.50 473.75 474.75 2686300
20071218 472.00 480.50 472.00 478.25 2545300
20071219 484.50 484.50 468.00 472.75 2113400
20071220 472.75 490.25 472.75 484.75 2532500
20071221 492.00 525.00 485.75 518.50 5219200
20071224 514.00 525.00 514.00 522.00 577400
20071227 525.00 530.00 516.00 528.50 1827300
20071228 527.00 534.00 521.50 528.00 1113800
20071231 524.00 543.00 524.00 543.00 655000
20080102 537.50 544.00 530.50 533.00 2829900
20080103 519.00 519.00 485.25 498.00 8728500
20080104 492.00 503.00 488.75 493.00 3536400
20080107 490.50 492.00 461.75 473.00 3886900
20080108 477.00 504.50 475.50 496.00 5490100
20080109 490.25 494.00 477.25 489.25 3393900
20080110 496.00 498.00 483.00 486.75 3288500
20080111 483.75 488.75 473.75 475.25 2647100
20080114 477.25 480.50 471.50 472.50 1929500
20080115 472.75 475.50 466.00 469.00 2029300
20080116 461.75 469.00 448.00 453.25 2656200
20080117 459.00 468.25 458.00 460.00 2445900
20080118 462.00 470.00 453.00 466.25 2454000
20080121 457.25 466.25 442.00 442.00 2526300
20080122 430.00 457.00 423.50 451.25 2652400
20080123 458.00 462.25 435.00 443.75 3638800
20080124 451.00 470.00 451.00 469.25 2010600
20080125 475.00 476.25 461.75 464.50 1841600
20080128 456.50 465.50 445.75 449.75 1480900
20080129 458.50 472.25 455.75 469.25 1597900
20080130 467.00 474.00 462.25 468.50 1032500
20080131 459.25 485.50 452.25 485.50 5172800
20080201 486.00 496.50 482.00 488.50 2625300
20080204 490.00 496.00 487.75 495.00 879200
20080205 490.00 494.75 484.00 487.50 1548900
20080206 481.00 495.75 474.25 493.00 3760500
20080207 490.00 517.50 490.00 515.00 3816600
20080208 515.00 533.00 498.50 515.00 4081500
20080211 506.00 514.50 496.25 505.50 2002000
20080212 507.00 520.00 499.50 517.00 1646300
20080213 511.00 520.00 501.00 505.00 1774800
20080214 510.00 519.00 504.00 504.50 2283300
20080215 501.00 511.50 498.25 501.00 1116300
20080218 508.00 525.00 506.00 522.00 1573100
20080219 518.00 523.00 511.00 515.50 1037700
20080220 508.00 518.50 507.50 508.50 562700
20080221 515.00 516.50 506.50 510.50 597500
20080222 505.00 513.00 503.00 503.50 1646300
20080225 503.50 507.50 498.00 501.00 1671100
20080226 506.00 506.00 494.00 495.00 2205900
20080227 499.00 499.00 488.00 496.50 1883000
20080228 496.50 497.50 488.00 491.75 1223100
20080229 491.25 499.00 480.00 496.00 2179600
20080303 489.50 498.00 489.00 492.25 1551100
20080304 494.50 498.00 478.25 484.25 1599900
20080305 480.00 500.00 480.00 492.00 2309300
20080306 488.00 489.25 443.50 466.75 8785800
20080307 461.50 461.50 449.50 457.75 2825000
20080310 453.00 461.00 448.00 450.00 1865000
20080311 450.00 464.75 450.00 460.25 2430500
20080312 467.00 470.50 457.50 463.50 2038200
20080313 455.00 459.25 447.00 449.50 2630200
20080314 446.75 456.50 445.00 449.50 1766900
20080318 442.25 444.25 428.00 438.75 2090800
20080319 441.25 447.25 429.75 432.00 3104400
20080320 425.25 426.75 415.50 422.00 6755200
20080325 430.50 437.50 425.25 431.00 1899600
20080326 431.00 434.25 421.00 425.50 2373000
20080327 421.25 433.50 421.25 428.50 1887600
20080328 427.00 434.25 426.00 433.00 972500
20080331 433.00 444.25 427.50 444.25 2400500
20080401 440.00 466.25 440.00 461.00 3477100
20080402 466.00 466.00 452.50 460.50 1993600
20080403 459.50 460.00 447.50 454.00 812900
20080404 454.00 458.25 448.75 453.25 1005700
20080407 454.50 460.25 454.00 459.00 1120700
20080408 454.00 459.75 431.50 437.00 2942300
20080409 438.00 449.25 435.00 436.00 1881600
20080410 438.00 442.00 432.75 436.75 1910900
20080411 437.75 444.75 426.25 429.25 1448000
20080414 428.25 436.50 424.50 426.00 1211900
20080415 431.00 433.75 419.00 420.50 1826200
20080416 423.00 434.75 423.00 426.00 2159400
20080417 429.00 431.00 420.25 424.75 1127000
20080418 429.00 437.00 421.50 436.00 1210800
20080421 437.25 437.75 425.25 430.00 1321700
20080422 431.00 436.75 427.25 433.50 815400
20080423 433.00 438.25 429.00 437.00 803200
20080424 433.00 441.00 430.25 440.50 809100
20080425 440.50 443.25 431.25 434.75 1510300
20080428 433.00 441.00 433.00 439.25 1039700
20080429 430.00 450.00 430.00 444.00 1706500
20080430 442.00 465.25 442.00 462.50 2713600
20080501 465.00 467.50 460.75 464.00 1444700
20080502 466.25 469.75 455.00 456.75 2083300
20080506 456.75 468.75 453.50 465.00 1509400
20080507 454.50 459.25 443.75 443.75 2839600
20080508 439.00 464.00 430.00 462.75 3737000
20080509 462.75 468.25 458.50 468.00 2627500
20080512 466.25 467.75 459.00 461.75 1087900
20080513 462.50 464.50 453.00 456.75 1704700
20080514 456.25 457.75 450.00 455.25 1483500
20080515 455.00 470.00 455.00 467.00 1874700
20080516 467.00 498.75 467.00 475.50 5958600
20080519 479.75 483.25 477.50 480.00 2859400
20080520 476.00 479.50 463.75 466.75 1877100
20080521 469.50 474.50 463.25 463.75 1884100
20080522 465.00 468.50 460.50 465.25 1632100
20080523 472.00 474.50 467.00 470.25 1749000
20080527 475.50 476.50 464.75 465.75 1474200
20080528 466.50 472.50 465.00 468.00 1179300
20080529 470.00 473.75 466.75 469.00 898500
20080530 472.50 473.25 468.00 471.50 1427700
20080602 473.25 473.50 461.50 462.00 1493400
20080603 463.00 485.50 458.25 481.50 2828400
20080604 481.50 485.50 473.25 479.75 1419000
20080605 479.75 487.50 475.50 484.75 1019800
20080606 488.00 492.75 483.00 484.75 1871200
20080610 481.50 489.00 476.75 479.50 1436700
20080611 484.25 487.75 475.75 481.00 2773300
20080612 482.25 490.00 477.00 487.75 3739000
20080613 489.25 489.25 470.00 476.75 3652000
20080616 477.00 484.75 469.50 475.50 1029200
20080617 479.50 485.75 475.25 480.00 792200
20080618 479.50 485.00 470.00 479.00 1182000
20080619 478.75 480.50 467.25 474.50 1883300
20080620 476.75 476.75 463.00 472.75 4250200
20080623 474.25 486.00 474.25 483.00 1752100
20080624 485.75 487.00 477.75 481.75 2925600
20080625 485.25 486.50 478.75 486.00 1005600
20080626 487.00 530.00 487.00 500.00 7152000
20080627 505.50 517.00 490.75 511.50 3562300
20080630 509.00 526.50 506.50 525.00 3491600
20080701 524.50 525.50 501.00 514.50 3537800
20080702 515.00 519.50 503.50 505.00 2202600
20080703 500.00 500.00 489.50 499.50 3078300
20080704 498.00 498.00 492.50 495.00 1363200
20080707 500.00 557.50 497.50 525.00 9722800
20080708 518.50 518.50 498.25 503.50 4747300
20080709 509.00 509.00 500.00 503.50 2088200
20080710 499.50 510.00 492.00 502.00 2535600
20080711 501.00 502.50 492.00 497.50 1856100
20080714 500.00 500.00 485.25 491.50 1828300
20080715 485.25 485.75 470.00 478.00 3249100
20080716 481.50 488.75 468.75 483.25 3067600
20080717 494.75 497.00 487.00 496.00 2490200
20080718 489.25 512.50 489.25 512.50 3282600
20080721 460.00 489.00 437.00 466.50 4052500
20080722 472.00 472.00 455.25 462.50 3210000
20080723 472.25 472.25 455.00 459.00 3063700
20080724 447.00 463.75 447.00 460.50 2387500
20080725 468.00 484.00 460.25 467.50 5161400
20080728 476.50 476.75 462.50 463.50 2400200
20080729 462.00 470.00 462.00 468.25 1733700
20080730 473.00 483.50 472.50 482.00 2323400
20080731 485.00 485.00 470.75 481.00 2325100
20080801 481.00 486.50 475.00 478.50 1538200
20080804 485.00 485.00 471.00 476.00 1465100
20080805 475.75 482.75 470.50 477.25 2620200
20080806 485.00 493.00 477.00 483.25 2946300
20080807 475.75 482.75 464.25 480.25 1715400
20080808 479.25 489.50 475.00 484.00 752100
20080811 487.50 488.25 477.50 482.75 1239000
20080812 478.75 483.25 470.00 472.75 1589000
20080813 468.00 476.50 466.75 472.75 1762300
20080814 475.00 481.75 470.00 477.25 1390300
20080815 482.00 489.75 478.00 484.00 1827000
20080818 479.25 491.00 477.25 488.00 1094900
20080819 485.00 505.00 479.25 498.25 2751900
20080820 499.25 505.50 492.25 497.00 1571100
20080821 495.75 502.00 486.00 489.00 1420700
20080822 493.00 504.50 492.75 500.50 1812700
20080826 498.00 498.00 487.75 494.75 963500
20080827 495.00 500.00 486.00 498.00 1983100
20080828 499.50 505.00 494.00 500.00 853200
20080829 498.50 512.00 498.25 512.00 1582500
20080901 510.00 511.00 501.50 504.00 743300
20080902 507.50 528.50 505.50 525.50 2668400
20080903 519.00 530.00 515.00 517.00 2305500
20080904 513.50 531.00 509.00 526.00 2477800
20080905 530.00 539.00 515.50 517.50 2948400
20080908 534.50 538.00 521.50 525.50 767200
20080909 522.50 538.00 520.50 529.00 2655600
20080910 525.50 541.50 525.00 536.00 1654800
20080911 537.50 537.50 519.50 530.00 2054800
20080912 535.00 548.50 529.00 546.00 1542200
20080915 540.00 543.00 502.50 516.00 2992300
20080916 500.50 522.00 455.00 455.00 6624400
20080917 473.00 495.25 473.00 477.25 5320800
20080918 478.25 512.00 477.25 500.00 5035600
20080919 530.00 585.00 497.75 585.00 3887100
20080922 560.00 585.00 546.50 576.50 5831500
20080923 560.00 568.00 539.50 550.00 3484800
20080924 550.00 550.00 496.00 500.00 3438000
20080925 505.00 505.00 490.00 496.25 3629400
20080926 492.50 498.25 487.00 487.00 2003800
20080929 483.00 488.75 469.50 472.50 2130800
20080930 462.50 485.50 455.50 483.75 3942500
20081001 489.75 493.00 467.25 467.75 3235600
20081002 467.25 481.75 467.25 469.50 2011200
20081003 471.00 475.75 441.25 443.75 2629200
20081006 433.00 440.00 397.00 400.50 3265200
20081007 404.00 414.75 390.50 393.25 3080200
20081008 380.75 389.75 342.75 354.25 4365400
20081009 355.25 366.25 353.00 357.75 2328100
20081010 310.00 350.75 300.00 330.25 2807100
20081013 353.00 364.75 341.50 363.00 3444500
20081014 374.50 404.50 374.50 401.25 1344200
20081015 404.25 404.25 373.50 379.75 4547400
20081016 365.00 384.50 357.00 380.00 1950200
20081017 391.00 404.25 384.00 397.25 3614400
20081020 393.50 408.50 392.25 407.50 2631500
20081021 412.25 418.25 389.50 394.25 2929500
20081022 384.00 399.75 384.00 387.25 2773800
20081023 385.00 405.25 385.00 402.75 2275800
20081024 386.00 396.25 371.50 395.50 2929800
20081027 381.00 384.25 351.00 378.00 2060400
20081028 385.50 405.00 379.00 403.00 2017600
20081029 410.00 421.25 406.00 416.75 2577600
20081030 427.75 427.75 409.50 414.50 2640400
20081031 413.75 423.25 402.50 421.00 2631500
20081103 432.00 432.00 416.25 426.50 2375800
20081104 422.75 432.50 420.75 425.75 2334100
20081105 428.25 428.25 408.75 415.00 2634600
20081106 407.50 411.25 393.75 393.75 2430700
20081107 392.50 405.00 391.75 394.75 1709300
20081110 410.00 430.00 387.75 419.25 3327800
20081111 416.25 456.75 400.50 407.25 3367600
20081112 417.00 417.50 387.75 391.75 2414800
20081113 390.25 405.00 390.00 399.50 2503000
20081114 407.25 411.50 383.25 387.50 1958300
20081117 385.50 391.50 377.25 381.25 1982800
20081118 380.25 391.75 373.50 385.25 1777300
20081119 383.50 391.25 373.00 373.25 1352600
20081120 362.00 391.50 362.00 388.25 1930000
20081121 387.50 401.25 377.25 380.75 1954900
20081124 385.25 404.75 382.75 403.25 1876800
20081125 403.00 420.75 394.50 411.25 2136000
20081126 404.25 420.50 404.25 412.25 1544100
20081127 414.50 419.75 404.00 408.75 1013300
20081128 412.75 436.00 407.25 434.25 1752100
20081201 430.50 439.75 424.75 430.00 2437000
20081202 419.00 442.75 417.75 432.00 2554100
20081203 428.00 458.75 425.50 450.00 2548500
20081204 451.25 455.25 440.00 445.75 2330000
20081205 446.00 457.00 444.75 453.50 1152400
20081208 468.00 485.25 458.75 465.50 1506500
20081209 465.50 472.25 450.75 458.25 1917100
20081210 454.00 472.75 453.50 460.00 2002300
20081211 456.75 471.00 456.75 463.50 1749100
20081212 450.00 466.50 447.00 450.00 2738100
20081215 457.00 457.00 442.50 443.75 1283700
20081216 447.25 455.50 444.00 452.00 1785300
20081217 458.50 458.50 442.75 449.25 2607300
20081218 451.75 464.50 446.00 450.00 2740600
20081219 441.00 454.00 437.50 448.25 2553500
20081222 448.25 450.50 439.50 445.50 513600
20081223 448.00 453.75 442.50 445.50 620700
20081224 453.00 457.00 446.00 449.25 213600
20081229 446.50 462.50 441.00 449.50 387700
20081230 453.50 469.00 451.00 462.75 402200
20081231 465.00 472.50 457.25 471.50 387700
20090102 470.50 471.50 448.00 454.00 426500
20090105 462.75 462.75 441.00 447.50 1144900
20090106 448.25 452.00 439.00 442.75 1494100
20090107 445.50 450.00 436.50 440.00 3017600
20090108 438.25 438.25 421.50 424.25 2482300
20090109 427.00 427.50 411.50 414.25 2988900
20090112 414.00 421.25 393.50 398.25 2577400
20090113 394.25 400.25 388.25 399.50 2311300
20090114 400.75 401.00 385.25 390.00 1630300
20090115 387.00 394.00 378.25 392.00 2103600
20090116 396.00 424.75 396.00 415.50 2057900
20090119 421.50 425.75 408.50 416.75 1405500
20090120 415.25 423.00 413.00 416.00 2366300
20090121 413.75 428.75 408.25 411.50 2256300
20090122 416.75 416.75 396.00 396.75 3539600
20090123 396.75 400.00 388.50 395.25 2432300
20090126 391.50 397.75 383.25 392.75 4474400
20090127 395.00 402.75 388.75 397.00 2104200
20090128 402.00 414.50 401.50 412.75 1315500
20090129 409.00 412.75 400.25 406.00 1020600
20090130 407.00 413.75 404.25 410.75 1434300
20090202 403.25 405.75 395.25 402.25 1137600
20090203 403.75 410.75 400.75 408.00 1013200
20090204 408.50 416.50 403.00 406.75 1291000
20090205 404.00 406.75 391.50 400.25 1494500
20090206 401.50 412.25 396.00 404.75 728300
20090209 406.50 428.75 404.50 420.50 1490800
20090210 418.00 425.00 410.75 420.00 1651600
20090211 415.25 438.75 413.00 433.00 2408700
20090212 435.25 435.25 396.50 405.50 4525400
20090213 410.00 417.50 401.50 407.75 2049500
20090216 406.75 418.00 406.25 411.75 1032100
20090217 412.50 416.75 408.50 414.75 1895300
20090218 416.75 420.50 402.25 408.00 1460700
20090219 410.75 411.00 398.75 402.75 2040600
20090220 401.00 414.00 400.50 412.00 2731000
20090223 413.25 419.75 405.00 408.50 6975600
20090224 407.75 416.00 403.75 410.50 1575000
20090225 414.50 417.50 406.00 411.50 2039100
20090226 413.75 426.00 413.75 422.50 1732700
20090227 417.00 432.00 417.00 431.75 3252700
20090302 428.50 428.50 417.25 420.25 2423000
20090303 422.50 422.50 407.00 411.25 1914600
20090304 413.00 423.00 409.50 419.50 1777800
20090305 416.50 449.00 410.25 429.00 3627700
20090306 431.50 434.50 423.00 423.00 1598400
20090309 425.25 426.50 415.50 418.00 1674800
20090310 415.75 426.50 413.00 424.00 923200
20090311 426.50 433.50 418.50 430.00 1489600
20090312 434.00 463.75 432.25 459.00 5242900
20090313 465.00 482.00 447.00 451.75 2560100
20090316 457.00 472.50 450.00 470.00 2884400
20090317 466.00 473.00 452.75 469.25 2162400
20090318 471.75 476.75 462.25 469.75 3057200
20090319 469.00 483.25 454.25 456.75 3928900
20090320 457.50 471.00 454.25 467.00 2323900
20090323 475.00 477.00 458.50 470.50 1318900
20090324 475.00 485.50 469.75 480.00 1712100
20090325 479.50 493.75 479.25 486.25 1533800
20090326 484.00 489.00 477.75 479.25 1657700
20090327 484.00 488.00 474.50 475.25 1083900
20090330 472.00 476.25 467.25 470.50 1565700
20090331 469.75 489.25 468.75 489.25 1962300
20090401 488.50 488.50 468.00 476.00 3251100
20090402 480.75 504.00 480.00 502.50 2248500
20090403 505.00 506.50 480.25 484.00 2432300
20090406 490.00 500.50 484.25 490.75 1976000
20090407 493.25 497.25 472.00 483.50 1354700
20090408 481.75 498.00 479.75 490.75 2050600
20090409 498.75 510.00 483.00 504.00 1395100
20090414 501.00 504.00 480.50 485.25 1733700
20090415 482.75 486.00 471.25 478.50 1460100
20090416 479.50 485.50 460.00 469.00 2485600
20090417 470.50 483.50 457.50 481.00 2384800
20090420 478.50 480.50 462.75 464.00 369600
20090421 467.50 469.00 452.50 466.00 192300
20090422 465.00 474.00 457.75 472.75 186000
20090423 472.75 475.25 459.50 463.75 211400
20090424 466.00 480.00 461.50 479.50 1309900
20090427 477.50 485.25 474.00 482.25 85100
20090428 477.00 485.00 474.50 480.75 127400
20090429 481.00 492.25 478.25 489.00 321300
20090430 490.50 496.50 484.50 486.25 172200
20090501 467.00 494.50 466.00 491.25 318400
20090505 505.00 505.00 488.50 495.50 678400
20090506 488.75 569.00 485.75 550.00 1592300
20090507 544.50 560.00 539.00 543.00 4917000
20090508 543.50 586.50 543.50 581.00 1248100
20090511 581.00 614.00 553.50 566.00 438500
20090512 568.50 582.00 567.50 571.00 410800
20090513 563.00 563.00 533.00 535.00 1392200
20090514 520.50 522.50 489.00 503.50 1120300
20090515 505.00 519.00 500.00 511.50 434300
20090518 504.00 523.00 504.00 519.00 170200
20090519 521.00 529.50 509.00 513.00 333400
20090520 515.50 525.00 509.00 514.00 270500
20090521 513.50 513.50 501.00 505.50 408500
20090522 505.00 514.00 504.00 505.00 211700
20090526 506.50 513.50 502.50 505.00 283000
20090527 517.50 523.50 507.00 514.00 289800
20090528 512.00 519.00 507.50 512.50 156900
20090529 515.50 527.00 513.00 513.00 198100
20090601 522.00 527.00 515.00 522.50 160500
20090602 518.50 522.50 509.50 520.50 202800
20090603 519.00 530.00 519.00 525.00 134900
20090604 522.50 534.50 519.00 531.50 490300
20090605 531.00 535.00 521.50 523.50 207700
20090608 521.00 527.00 512.50 519.00 173900
20090609 522.00 533.00 519.50 532.00 225200
20090610 534.00 541.00 515.00 521.50 237600
20090611 525.00 540.50 525.00 537.50 364000
20090612 534.50 539.50 528.00 535.00 338600
20090615 530.50 532.50 513.00 514.00 196300
20090616 518.50 528.00 511.50 522.00 468200
20090617 522.50 526.00 514.50 522.50 156400
20090618 525.50 535.50 521.50 525.50 563500
20090619 523.50 547.50 522.00 537.30 1734400
20090622 545.00 550.50 526.00 528.50 325700
20090623 527.50 529.50 522.00 522.50 316300
20090624 525.50 532.00 519.50 526.04 581000
20090625 532.00 539.00 525.50 532.00 295100
20090626 537.50 546.50 532.00 539.00 245600
20090629 536.00 547.00 536.00 545.00 441800
20090630 543.00 550.00 539.50 545.50 643200
20090701 544.00 555.00 536.00 545.44 180200
20090702 543.00 552.50 537.50 539.50 214100
20090703 542.50 544.50 537.50 543.07 187900
20090706 536.50 549.50 531.00 537.65 259200
20090707 543.00 543.50 533.00 538.50 130500
20090708 535.00 546.00 534.50 535.50 144700
20090709 535.50 539.50 532.50 536.00 206300
20090710 531.00 540.50 529.00 537.00 270100
20090713 534.00 544.50 533.00 542.50 151200
20090714 545.50 553.00 540.50 552.50 452300
20090715 555.00 558.50 550.50 557.00 439200
20090716 558.00 562.50 543.50 545.50 212300
20090717 546.50 552.00 539.00 539.50 682800
20090720 543.00 545.00 535.00 539.50 153600
20090721 538.50 545.00 538.00 540.00 129800
20090722 539.50 548.00 538.00 548.00 252800
20090723 547.00 552.00 537.50 544.00 381400
20090724 551.50 559.00 547.50 550.50 85400
20090727 555.00 555.00 543.00 546.00 91600
20090728 547.50 550.50 543.00 545.00 279900
20090729 546.00 557.50 546.00 552.51 165500
20090730 557.50 565.50 549.50 561.50 264200
20090731 562.00 565.50 550.50 554.00 168700
20090803 555.50 556.00 547.00 548.50 161800
20090804 549.50 552.50 544.50 548.00 329700
20090805 549.50 551.00 530.50 540.00 975200
20090806 532.50 550.00 532.50 543.50 1191400
20090807 541.50 550.00 535.00 547.50 672500
20090810 544.50 552.50 544.00 552.50 539800
20090811 554.50 555.50 536.50 542.00 295300
20090812 538.50 541.00 526.00 539.50 697600
20090813 537.50 546.00 525.00 526.50 439000
20090814 525.00 529.00 515.50 519.00 1269900
20090817 520.00 523.00 501.50 504.00 211400
20090818 506.50 509.00 493.60 501.50 321300
20090819 496.70 499.70 491.00 495.20 621800
20090820 497.10 501.00 491.00 501.00 941000
20090821 500.00 515.00 499.00 515.00 1018800
20090824 514.50 532.00 512.00 526.50 1433000
20090825 525.00 532.00 523.00 527.00 712800
20090826 525.00 525.00 509.50 517.50 1386100
20090827 518.00 526.50 512.00 518.00 1434300
20090828 522.50 532.00 518.00 521.00 1779800
20090901 518.00 527.50 514.50 515.00 1262700
20090902 515.50 515.50 503.00 508.50 1373400
20090903 512.50 520.50 506.50 509.50 1087800
20090904 510.00 530.00 510.00 527.00 3252400
20090907 526.50 533.50 523.00 530.00 1439800
20090908 529.00 536.50 526.50 534.50 1758300
20090909 530.50 542.50 529.00 540.00 1311300
20090910 538.50 549.50 536.00 546.00 1699400
20090911 548.00 550.00 543.00 549.00 1494100
20090914 546.00 553.00 542.50 551.50 944700
20090915 550.00 556.50 543.00 552.50 1280700
20090916 554.50 559.50 549.00 558.00 1399100
20090917 561.50 561.50 554.00 558.50 1443600
20090918 559.50 562.50 544.00 544.50 3290000
20090921 543.00 555.00 542.00 550.50 1574500
20090922 554.50 557.00 553.00 554.00 1371200
20090923 554.50 578.50 552.50 568.00 2027500
20090924 571.00 572.00 557.00 558.50 1628300
20090925 560.00 561.50 541.00 551.00 1988100
20090928 554.00 560.00 547.50 557.50 965100
20090929 554.50 560.50 552.50 558.50 646800
20090930 554.50 560.00 544.50 551.50 1607000
20091001 548.50 558.00 543.50 546.00 1119800
20091002 543.00 546.50 526.00 531.00 1350500
20091005 530.00 540.50 529.00 539.50 991100
20091006 540.00 545.50 534.50 543.50 582100
20091007 543.50 544.00 532.50 533.50 861000
20091008 536.00 544.00 532.00 537.50 873400
20091009 537.00 541.50 528.50 531.50 760300
20091012 532.00 552.50 532.00 538.50 903300
20091013 539.00 546.50 528.50 533.50 804200
20091014 536.00 548.00 531.50 541.50 874400
20091015 544.00 550.50 541.50 544.00 883700
20091016 543.50 546.50 535.50 542.00 1203900
20091019 543.50 552.00 541.00 547.50 654100
20091020 552.00 554.50 545.50 546.50 997800
20091021 549.00 562.50 544.00 559.50 1481900
20091022 556.50 568.00 549.50 567.00 1116300
20091023 572.50 600.00 568.50 577.50 2430200
20091026 583.00 587.00 563.00 566.50 1018900
20091027 568.50 570.50 560.00 565.50 2418800
20091028 560.00 571.50 554.00 569.00 1184200
20091029 566.00 574.00 561.50 567.50 1310600
20091030 567.00 570.50 560.00 560.00 1013000
20091102 558.00 570.50 552.00 568.00 773500
20091103 565.00 571.50 561.00 567.50 1071200
20091104 571.00 579.00 567.50 578.00 921900
20091105 576.00 593.00 568.00 591.00 938600
20091106 593.50 604.50 583.00 594.50 2390200
20091109 602.00 633.50 598.50 621.00 5319100
20091110 620.50 625.00 611.50 614.50 1803000
20091111 621.50 627.00 606.50 610.00 2031900
20091112 631.00 657.50 631.00 651.00 5671900
20091113 651.00 663.00 641.00 649.65 3390100
20091116 657.00 667.00 652.00 665.00 1406400
20091117 662.00 680.00 662.00 674.00 2053900
20091118 680.00 682.00 655.00 661.00 2174600
20091119 657.50 665.00 638.00 639.50 2389100
20091120 640.00 647.50 632.00 641.50 4205400
20091123 645.50 654.00 634.00 652.00 1306700
20091124 649.00 667.00 642.50 664.00 1722600
20091125 666.00 670.50 650.50 663.00 2505900
20091126 668.50 668.50 649.00 651.50 1973100
20091127 650.50 651.50 630.50 635.00 4449400
20091130 635.00 643.50 629.50 635.50 23667800
20091201 636.50 647.50 634.50 646.00 1702000
20091202 643.00 659.50 643.00 657.00 1825200
20091203 664.50 664.50 644.50 647.00 1610600
20091204 641.50 658.00 639.50 658.00 1571000
20091207 661.00 669.00 652.00 663.00 1215000
20091208 663.00 663.00 648.50 652.50 1235800
20091209 652.50 658.00 643.50 649.34 1428300
20091210 650.50 656.50 647.00 654.50 1641200
20091211 652.00 663.00 652.00 659.00 805800
20091214 661.50 666.00 657.00 658.50 974000
20091215 662.50 664.00 654.00 658.80 1287300
20091216 663.50 664.50 657.00 664.00 1059800
20091217 660.50 663.00 648.50 651.00 1524100
20091218 654.50 669.50 650.00 662.50 2227800
20091221 668.00 676.00 659.00 674.00 942700
20091222 677.00 687.00 670.50 681.50 682800
20091223 687.00 694.00 676.50 684.00 696200
20091224 681.00 693.50 681.00 690.00 170300
20091229 695.50 700.00 689.50 692.00 406200
20091230 688.50 697.50 688.50 694.00 508900
20091231 699.50 699.50 688.00 692.00 450700
20100104 695.50 708.50 694.00 708.50 1451600
20100105 708.50 717.50 698.00 699.50 1636700
20100106 701.00 706.00 698.00 701.50 1109200
20100107 697.50 697.50 681.00 686.50 1098900
20100108 690.00 691.50 673.50 682.00 961400
20100111 683.50 690.00 678.50 684.00 809700
20100112 684.00 689.00 679.50 683.50 910100
20100113 683.50 687.00 674.50 680.00 1312300
20100114 683.50 686.00 677.50 683.96 927100
20100115 685.00 685.00 678.50 682.00 1891300
20100118 676.00 680.50 663.00 680.00 998700
20100119 678.00 686.00 674.50 683.50 851700
20100120 683.00 686.50 673.50 677.00 1278700
20100121 679.50 681.00 668.50 668.50 1025100
20100122 666.50 674.50 665.50 668.50 1741200
20100125 665.00 673.00 661.50 669.00 835000
20100126 665.50 675.50 658.00 674.00 1231500
20100127 670.50 679.50 663.50 673.00 1363200
20100128 677.50 685.00 674.00 677.50 2003500
20100129 680.50 686.50 677.00 683.00 1568300
20100201 680.50 697.50 677.50 697.50 1173900
20100202 699.50 707.00 694.00 707.00 1116700
20100203 705.00 738.00 705.00 720.50 3266300
20100204 723.00 726.50 710.50 714.00 1789600
20100205 711.50 716.00 701.00 707.50 2004800
20100208 708.00 729.00 708.00 718.50 1770100
20100209 717.00 718.50 707.50 712.00 1166200
20100210 713.50 728.00 712.50 725.00 1540100
20100211 726.00 731.50 712.50 723.14 1451300
20100212 719.50 723.50 711.00 723.13 1258200
20100215 720.00 722.00 715.00 720.00 974400
20100216 721.50 725.00 715.50 723.50 1526200
20100217 728.00 730.50 723.50 729.50 1354100
20100218 730.00 730.00 706.50 724.00 3026500
20100219 722.50 730.00 720.00 730.00 2001100
20100222 732.50 734.50 720.50 721.00 1755300
20100223 724.50 724.50 710.00 714.00 2284300
20100224 715.50 725.00 712.50 721.50 1369500
20100225 719.50 748.50 718.50 739.00 1762400
20100226 742.00 746.00 727.00 733.00 2091300
20100301 737.00 746.50 732.50 743.00 1789400
20100302 742.50 759.00 742.00 759.00 738800
20100303 759.00 769.00 756.50 766.00 1089100
20100304 766.00 769.50 757.00 764.50 730600
20100305 768.50 786.50 761.00 772.50 937400
20100308 774.00 777.50 769.50 775.00 495400
20100309 775.50 783.50 750.50 768.00 1275500
20100310 765.00 771.50 757.50 760.50 2530300
20100311 753.00 764.00 745.00 761.50 1746300
20100312 768.50 793.00 763.00 791.50 1251300
20100315 786.00 791.50 776.00 779.50 887500
20100316 779.00 789.50 764.50 786.50 1342600
20100317 775.50 776.00 768.50 770.50 763300
20100318 767.50 771.00 767.00 770.50 700600
20100319 772.50 779.00 768.50 771.50 1490200
20100322 770.50 774.00 760.00 772.00 387200
20100323 771.00 781.50 771.00 778.00 838200
20100324 780.00 785.00 772.00 777.00 501600
20100325 775.50 791.00 775.00 790.50 746300
20100326 792.50 799.00 786.50 794.00 1070400
20100329 799.00 807.50 793.00 797.50 758900
20100330 801.00 801.00 749.00 752.50 1940900
20100331 753.50 763.00 745.50 756.00 1626700
20100401 754.50 763.50 751.00 760.00 943400
20100406 763.00 771.50 760.50 763.50 1064100
20100407 763.00 763.00 746.50 747.50 905200
20100408 744.00 749.50 742.50 747.50 703200
20100409 751.50 760.50 745.00 760.00 688800
20100412 762.50 762.50 753.00 754.50 564300
20100413 754.00 758.50 752.50 754.00 459800
20100414 757.50 760.50 752.00 756.00 501500
20100415 759.00 768.00 756.50 765.00 1409300
20100416 761.00 765.50 753.00 754.00 1496300
20100419 754.00 755.00 748.00 752.50 534100
20100420 765.50 772.50 756.50 770.00 623300
20100421 776.00 784.00 772.50 779.50 1209500
20100422 784.50 784.50 767.50 769.00 504100
20100423 770.00 790.00 768.50 786.00 1236300
20100426 794.00 798.00 787.50 787.50 899000
20100427 787.50 788.00 758.50 759.00 1475700
20100428 754.50 758.50 737.00 752.00 1221100
20100429 754.00 766.00 751.50 761.50 717100
20100430 765.00 770.50 763.50 763.50 788400
20100504 783.50 819.00 778.50 780.00 1949100
20100505 777.50 777.50 764.00 764.00 1346000
20100506 758.00 761.50 749.00 749.50 1571800
20100507 731.00 741.00 709.50 721.50 2032700
20100510 718.00 759.00 718.00 759.00 1834400
20100511 758.00 761.00 748.00 759.50 2407900
20100512 757.00 792.50 757.00 789.00 1727500
20100513 793.00 800.50 785.00 787.50 811000
20100514 785.00 785.00 771.50 772.00 872100
20100517 770.50 781.50 766.00 772.50 745700
20100518 780.00 781.50 764.50 771.50 1040200
20100519 759.00 763.00 737.00 741.00 1771700
20100520 741.00 750.50 710.00 720.00 1928400
20100521 718.50 725.50 705.00 718.50 1472100
20100524 722.50 725.00 715.50 719.00 720000
20100525 706.00 716.00 703.00 707.50 915500
20100526 724.00 741.00 717.50 739.00 1684600
20100527 745.00 748.00 731.50 740.34 1256600
20100528 754.00 761.00 746.00 755.50 992400
20100601 753.50 764.50 738.00 760.50 1134900
20100602 759.00 765.50 751.00 765.00 1146200
20100603 773.50 789.50 771.50 785.50 957100
20100604 787.00 801.00 785.00 788.00 1183500
20100607 782.50 792.00 777.00 787.50 817800
20100608 789.00 791.50 774.50 781.00 996400
20100609 783.50 805.00 783.50 805.00 1046400
20100610 803.00 816.00 803.00 815.00 1496800
20100611 815.50 822.00 807.50 818.00 789100
20100614 821.50 831.00 815.00 821.00 983400
20100615 808.00 809.00 777.00 779.50 1983600
20100616 778.50 780.00 736.00 750.00 2773200
20100617 753.50 767.50 746.50 760.00 1435000
20100618 759.50 763.00 754.50 755.00 1650000
20100621 763.00 767.00 753.50 762.00 534100
20100622 756.50 760.00 749.50 756.50 692400
20100623 747.50 754.00 745.50 750.00 930600
20100624 757.00 757.00 742.50 745.50 735400
20100625 744.00 750.50 742.50 748.00 515500
20100628 749.00 752.50 745.50 752.50 645700
20100629 741.50 747.50 720.00 720.00 1362100
20100630 720.50 720.50 713.00 714.50 1097000
20100701 707.50 716.50 700.00 715.50 864300
20100702 719.00 720.00 704.00 704.00 699800
20100705 704.00 712.50 701.50 711.00 667200
20100706 711.00 720.00 706.00 720.00 1280200
20100707 712.00 731.00 709.00 731.00 794300
20100708 738.50 739.00 732.00 735.50 927800
20100709 743.50 743.50 732.00 735.00 613300
20100712 732.00 734.50 724.50 734.50 661900
20100713 735.50 746.50 732.00 746.50 630000
20100714 750.00 750.00 734.00 740.00 922800
20100715 739.50 744.50 732.50 737.50 528100
20100716 737.00 752.00 719.00 720.00 1081800
20100719 719.50 723.50 716.00 719.00 856900
20100720 718.50 718.50 704.00 711.50 828700
20100721 715.00 730.50 714.50 729.00 1931800
20100722 725.50 744.50 724.50 744.00 813200
20100723 744.50 745.50 735.00 742.50 865700
20100726 747.50 754.00 741.50 754.00 629300
20100727 754.00 762.50 751.50 753.00 841300
20100728 757.50 766.50 753.50 756.50 563000
20100729 756.00 768.50 746.00 747.00 852800
20100730 748.00 750.50 737.00 737.00 871800
20100802 742.50 756.50 740.50 755.50 873800
20100803 757.50 757.50 741.50 745.00 695000
20100804 742.00 749.50 718.00 722.50 1397000
20100805 720.50 721.00 703.50 713.00 1321300
20100806 726.50 761.00 694.50 741.50 2723600
20100809 745.00 748.00 737.00 739.00 763900
20100810 735.50 741.00 731.00 738.00 648900
20100811 726.00 726.50 701.50 702.50 1233700
20100812 701.50 711.00 696.00 702.00 1288100
20100813 706.50 710.00 680.50 688.50 1199200
20100816 692.00 692.50 672.50 686.00 1066900
20100817 689.00 689.00 677.50 686.50 822900
20100818 682.00 750.00 680.00 738.02 2988800
20100819 710.50 724.00 688.00 688.00 1733000
20100820 689.50 692.50 666.50 670.00 889000
20100823 674.00 680.00 656.50 659.00 891800
20100824 655.00 662.50 643.50 655.00 1171500
20100825 651.50 663.00 651.50 661.00 1292500
20100826 667.50 682.50 660.00 671.00 1152100
20100827 668.00 676.00 665.50 675.50 655500
20100831 668.50 669.50 656.00 669.00 1100600
20100901 671.50 700.50 668.50 700.50 1485300
20100902 696.50 700.50 682.50 684.00 1085000
20100903 687.50 694.00 679.00 692.50 533200
20100906 695.50 701.00 693.00 695.50 330000
20100907 695.50 697.50 688.00 689.50 960900
20100908 687.00 714.50 684.50 712.00 1003300
20100909 712.00 715.50 706.00 715.00 711900
20100910 711.00 718.00 709.50 713.00 431200
20100913 714.50 721.00 711.00 720.00 617500
20100914 722.00 728.00 718.00 719.50 369500
20100915 724.50 726.00 712.50 724.50 686400
20100916 728.00 730.00 710.50 719.00 837500
20100917 723.00 723.00 701.50 705.50 1631600
20100920 712.00 717.50 707.00 712.00 598000
20100921 712.00 718.50 707.00 713.00 1071700
20100922 718.00 718.00 699.50 699.50 612600
20100923 701.50 706.00 682.00 695.50 845800
20100924 694.50 704.50 694.50 703.00 636400
20100927 705.50 708.00 688.50 688.50 665200
20100928 689.50 692.50 677.50 680.50 706600
20100929 677.50 677.50 664.00 669.00 753600
20100930 668.00 676.00 661.00 663.50 2682800
20101001 667.00 674.00 661.50 668.50 1062000
20101004 667.50 677.50 637.50 655.00 3082500
20101005 642.00 643.00 610.00 629.00 17520600
20101006 637.50 647.00 633.50 644.00 5056900
20101007 645.00 647.50 636.50 636.50 2784500
20101008 637.00 639.00 628.50 630.50 2688700
20101011 643.50 650.50 638.00 644.00 2475100
20101012 637.50 642.00 632.50 634.50 1495400
20101013 637.00 640.50 635.50 636.00 2039600
20101014 640.00 640.00 632.50 634.50 1148400
20101015 639.00 639.00 614.50 620.00 2051500
20101018 620.00 624.50 616.50 616.50 1136400
20101019 618.50 619.50 603.50 606.50 3057600
20101020 605.50 612.50 605.50 611.00 1939200
20101021 608.00 621.00 608.00 618.50 2759800
20101022 617.50 626.50 617.50 626.00 1551600
20101025 627.00 634.00 625.50 629.50 1400300
20101026 630.00 635.50 622.00 633.50 2198400
20101027 633.00 643.00 633.00 637.50 2421400
20101028 640.00 660.50 640.00 654.50 3047200
20101029 654.50 654.50 649.50 652.00 1353200
20101101 658.50 660.00 650.00 650.00 958800
20101102 650.00 655.50 650.00 652.00 609700
20101103 660.00 667.50 651.00 656.50 1329900
20101104 668.00 669.50 657.50 660.00 1411200
20101105 660.50 676.50 658.00 675.00 2294000
20101108 674.50 705.50 664.00 695.00 3482800
20101109 695.50 709.00 695.50 705.00 2204700
20101110 706.00 712.50 700.50 705.00 1918100
20101111 711.50 711.50 679.50 686.50 2508800
20101112 683.50 688.00 665.50 676.00 2174800
20101115 672.50 677.00 664.50 672.00 1704900
20101116 675.50 682.00 671.50 672.50 1849600
20101117 674.00 675.00 667.50 673.50 1587700
20101118 675.50 688.50 669.00 688.00 1088500
20101119 696.50 700.00 683.00 691.00 1250500
20101122 694.50 694.50 680.50 681.50 896900
20101123 678.50 682.00 669.50 670.00 1259900
20101124 670.50 683.50 663.50 671.00 2012900
20101125 670.00 672.50 663.50 672.00 1858700
20101126 665.00 676.50 660.00 676.50 1371900
20101129 677.00 677.50 651.50 653.00 1166000
20101130 656.50 656.50 645.50 648.00 1541700
20101201 651.50 653.00 642.00 648.50 926200
20101202 656.00 656.00 638.50 644.50 1666700
20101203 645.50 656.00 639.00 653.00 1029300
20101206 653.50 667.50 653.00 666.00 954900
20101207 665.00 676.50 663.50 674.00 1380300
20101208 674.00 676.00 669.50 675.50 978400
20101209 679.00 680.50 666.50 675.00 1240800
20101210 676.00 681.50 675.00 680.50 962300
20101213 682.00 684.50 679.00 681.50 673600
20101214 679.00 684.00 674.50 676.50 818000
20101215 675.50 683.50 670.50 673.50 1034300
20101216 675.50 682.00 675.50 679.00 1156400
20101217 681.00 688.00 674.00 685.00 917000
20101220 688.50 695.00 682.00 686.50 468900
20101221 692.00 694.00 683.00 685.50 304500
20101222 685.50 685.50 678.00 678.00 408800
20101223 679.00 685.00 678.00 682.50 462400
20101224 683.00 685.50 678.00 685.50 49300
20101229 685.50 689.00 674.00 675.00 263300
20101230 674.50 679.00 667.00 667.00 307300
20101231 668.00 677.50 667.00 673.50 367800
20110104 675.50 675.50 666.50 674.00 1077500
20110105 675.00 677.50 665.50 667.50 825400
20110106 666.00 681.00 662.00 670.50 775100
20110107 670.50 675.50 665.50 671.50 350000
20110110 668.00 671.00 660.00 665.00 771800
20110111 668.00 674.50 661.00 662.00 921700
20110112 666.00 667.00 653.50 664.50 1125800
20110113 662.50 665.50 653.50 654.00 451200
20110114 650.00 657.50 634.50 638.50 1989500
20110117 640.00 644.00 634.00 637.50 531900
20110118 638.00 650.50 638.00 642.00 557500
20110119 646.00 646.50 628.00 628.00 999600
20110120 626.00 630.00 618.00 621.00 1427200
20110121 624.50 629.50 620.00 626.50 1319300
20110124 627.00 631.50 620.00 621.00 956400
20110125 621.00 639.00 620.00 636.00 701800
20110126 644.00 675.50 643.50 651.50 3749600
20110127 650.00 669.50 650.00 665.50 1760100
20110128 663.00 702.00 650.00 681.50 5434200
20110131 678.50 686.00 671.00 680.50 1936800
20110201 681.00 690.50 677.00 679.00 2121700
20110202 684.00 685.50 673.50 683.00 1548000
20110203 684.50 688.50 681.00 683.00 828700
20110204 682.50 690.00 680.50 690.00 1498200
20110207 690.50 694.00 684.50 688.00 1234200
20110208 680.50 715.00 680.00 691.78 13222100
20110209 716.00 723.50 704.00 708.50 9729800
20110210 710.00 711.00 702.00 710.50 2136100
20110211 707.00 720.00 705.50 715.50 1562400
20110214 714.00 724.50 714.00 719.50 2234700
20110215 713.00 714.00 697.00 699.50 3381600
20110216 700.00 707.00 699.00 700.00 1940700
20110217 697.00 701.50 681.50 683.50 1594900
20110218 684.00 696.04 684.00 692.00 1688300
20110221 689.00 694.04 675.00 675.00 1122800
20110222 672.00 675.00 658.50 668.50 2435700
20110223 665.50 670.00 656.00 660.00 3024200
20110224 657.00 663.50 652.00 656.50 6560600
20110225 657.50 672.00 657.50 670.00 7569900
20110228 668.00 675.50 663.50 670.00 1772900
20110301 673.50 680.50 672.50 678.00 242400
20110302 680.50 693.50 671.50 674.50 1575800
20110303 677.50 687.50 671.50 685.50 232400
20110304 689.00 695.50 676.00 684.50 713300
20110307 608.00 619.00 587.00 593.00 2746900
20110308 598.50 609.00 596.00 607.00 3504900
20110309 610.00 613.50 595.00 596.00 1870600
20110310 595.50 597.72 589.00 592.00 2761700
20110311 589.50 597.50 585.61 590.50 1369200
20110314 591.00 591.00 577.50 580.50 2554200
20110315 570.50 578.00 562.50 575.50 2577000
20110316 576.50 583.49 573.00 575.00 2741500
20110317 579.00 582.89 573.97 579.00 1524600
20110318 582.00 586.50 573.00 577.00 2265400
20110321 578.00 584.00 562.50 584.00 2568200
20110322 585.50 595.00 582.50 590.50 1981900
20110323 588.00 597.00 585.00 597.00 1404100
20110324 597.00 607.50 595.00 605.50 1796600
20110325 606.00 611.50 598.50 603.50 1652200
20110328 604.50 608.50 600.00 602.00 613900
20110329 604.50 609.50 602.00 605.50 997800
20110330 608.00 608.50 598.00 601.00 1789400
20110331 600.00 615.50 600.00 604.00 3390100
20110401 605.50 628.00 605.50 627.00 1983100
20110404 627.00 634.50 624.00 627.50 1885100
20110405 626.00 627.00 622.00 624.50 932700
20110406 627.00 632.00 623.50 628.50 1610900
20110407 628.00 635.50 618.50 618.50 1377900
20110408 623.50 627.07 616.50 619.50 2236000
20110411 617.50 620.00 613.00 613.00 998400
20110412 611.50 615.01 606.00 607.00 1055000
20110413 608.50 614.50 606.00 609.50 1317600
20110414 611.50 613.00 605.50 610.00 1131100
20110415 611.00 617.00 608.50 616.50 1559700
20110418 616.00 623.00 606.50 610.00 2071300
20110419 611.50 615.00 598.00 600.00 1869000
20110420 602.00 608.50 600.50 601.50 1430900
20110421 600.50 604.50 596.00 602.50 995300
20110426 599.00 608.50 599.00 608.00 1341700
20110427 606.50 612.00 606.00 610.00 968200
20110428 610.50 613.50 607.00 609.00 1510900
20110503 610.50 614.00 600.00 611.00 2138400
20110504 613.54 622.50 609.00 611.00 2609100
20110505 613.00 616.99 602.50 603.00 1225200
20110506 599.50 602.00 592.50 593.00 1681900
20110509 595.00 621.50 595.00 619.00 2581800
20110510 620.00 630.00 617.00 620.00 3399200
20110511 608.00 618.00 602.50 607.50 4061600
20110512 605.00 616.00 600.50 613.50 2409400
20110513 616.00 626.50 614.00 618.50 1583100
20110516 617.00 624.01 615.50 618.00 1025300
20110517 615.50 620.00 608.00 611.00 991300
20110518 613.00 614.50 606.00 607.00 1216300
20110519 611.00 613.50 609.00 610.50 1162500
20110520 612.00 615.00 608.00 610.50 1221000
20110523 604.00 606.50 601.50 603.50 811300
20110524 605.50 612.00 602.50 606.50 952700
20110525 603.00 607.50 602.52 605.50 820400
20110526 605.50 609.00 600.00 601.00 657100
20110527 606.50 607.00 594.50 602.50 1137400
20110531 600.50 609.00 599.00 603.00 2435500
20110601 601.00 606.50 598.00 601.00 1261300
20110602 599.50 600.00 592.50 594.50 1144100
20110603 596.50 601.00 587.50 592.50 1486200
20110606 589.50 604.50 585.50 600.50 1347600
20110607 600.00 605.50 599.01 602.00 1322500
20110608 601.50 604.50 601.00 603.00 979600
20110609 603.00 607.50 596.50 598.00 1110600
20110610 598.00 600.50 590.00 591.00 1723000
20110613 591.00 597.00 589.50 591.00 1761700
20110614 596.50 599.00 592.95 594.00 993500
20110615 594.00 594.00 584.50 585.00 978200
20110616 588.00 588.00 565.50 571.50 2543500
20110617 571.50 574.50 563.00 564.50 1820400
20110620 578.00 599.00 578.00 590.50 2088600
20110621 592.50 610.50 592.50 595.50 2671400
20110622 593.00 605.50 577.00 581.50 1494400
20110623 578.50 580.50 566.50 567.00 2464300
20110624 572.50 572.50 549.50 552.50 3356500
20110627 547.50 551.00 539.00 542.50 3326400
20110628 545.00 552.00 541.50 543.00 2495600
20110629 545.50 550.00 544.00 549.50 1044300
20110630 550.00 558.00 548.00 556.00 1358500
20110701 554.50 561.50 554.50 559.00 1157000
20110704 557.00 564.00 557.00 563.00 969100
20110705 561.50 566.75 559.17 563.00 1229900
20110706 563.00 565.00 558.00 562.00 828300
20110707 566.50 573.00 561.50 571.00 1405400
20110708 574.00 577.00 570.00 570.50 1355200
20110711 569.50 571.50 562.84 564.50 892000
20110712 561.00 564.00 553.00 561.00 1516900
20110713 560.50 564.50 559.50 561.50 1377100
20110714 558.50 561.00 553.00 553.00 756400
20110715 550.00 550.50 533.00 535.00 1422100
20110718 536.50 536.50 514.50 517.00 1743800
20110719 520.00 520.00 511.50 513.00 2524100
20110720 517.50 524.50 513.00 516.00 1802200
20110721 517.00 529.55 511.00 529.50 2339000
20110722 532.00 535.50 526.00 529.00 1789200
20110725 526.00 527.00 521.00 524.50 2082700
20110726 524.50 528.00 520.50 523.00 3560800
20110727 521.00 522.00 515.00 517.00 2036300
20110728 511.50 560.50 510.50 537.00 7118300
20110729 534.00 541.00 530.00 540.00 2978800
20110801 540.00 545.50 527.50 530.50 2027300
20110802 524.00 529.50 507.00 507.00 3265100
20110803 498.70 503.00 477.90 488.90 4663000
20110804 451.00 457.20 287.50 394.50 16846900
20110805 392.00 411.20 383.30 402.70 13430500
20110808 397.90 415.00 391.10 395.10 4966300
20110809 392.30 405.60 377.93 399.20 6033800
20110810 409.40 409.50 388.60 389.70 4522400
20110811 404.80 407.96 391.20 401.90 4432200
20110812 404.90 441.00 404.90 441.00 3623300
20110815 448.40 455.05 441.30 448.80 3722400
20110816 448.00 448.00 438.50 444.70 2391200
20110817 440.00 452.30 440.00 449.20 2069700
20110818 442.40 451.01 429.50 430.20 2708600
20110819 430.30 434.10 418.40 426.70 2399800
20110822 425.80 441.40 424.00 436.40 96600
20110823 437.90 448.60 437.90 442.50 1776500
20110824 446.00 458.90 440.18 456.70 1287400
20110825 461.00 461.00 443.50 447.00 1281000
20110826 447.70 452.40 441.40 451.00 1297300
20110830 460.60 472.90 454.70 461.30 568500
20110831 466.10 473.40 462.90 470.50 1630100
20110901 472.70 480.65 459.80 480.60 1940800
20110902 477.60 498.50 477.60 481.00 2551500
20110905 470.10 475.00 455.20 455.20 1530200
20110906 456.40 466.00 449.40 457.80 2860000
20110907 468.20 471.70 459.30 467.70 1985400
20110908 467.90 475.50 463.90 472.00 1402700
20110909 468.10 477.30 466.50 469.70 1442500
20110912 461.30 479.80 457.70 476.60 2883600
20110913 484.40 490.50 475.80 486.20 5361200
20110914 485.30 510.00 485.30 495.00 3075600
20110915 499.40 517.00 498.00 498.00 5619000
20110916 503.00 540.00 499.20 532.50 6408000
20110919 521.00 521.50 495.40 501.50 4289500
20110920 507.50 519.00 503.50 503.50 1907900
20110921 492.20 498.90 476.60 490.20 4496100
20110922 478.70 485.10 457.10 463.10 3655700
20110923 469.30 477.80 453.60 477.80 3305800
20110926 466.40 487.90 466.40 481.29 2329200
20110927 498.10 510.00 495.30 508.00 2340400
20110928 507.00 507.50 493.20 496.60 1994700
20110929 491.30 497.20 483.10 492.50 1553900
20110930 488.10 491.60 478.90 491.60 2608300
20111003 493.30 493.50 476.60 491.10 1777400
20111004 484.80 488.60 472.10 473.40 2202100
20111005 472.40 475.00 444.90 444.90 4222700
20111006 447.80 469.10 443.50 469.10 2885600
20111007 466.70 475.10 460.90 461.60 1268600
20111010 464.00 472.40 460.80 471.20 1404900
20111011 474.70 478.90 466.70 477.20 1227000
20111012 474.80 486.50 471.70 482.20 1053200
20111013 478.60 484.80 470.10 475.30 1393200
20111014 474.70 478.80 471.00 472.90 1427300
20111017 476.50 477.70 454.80 456.00 1661800
20111018 455.30 459.40 445.80 457.10 2117800
20111019 461.10 467.70 460.00 465.50 1782100
20111020 462.00 468.50 460.20 466.10 1612200
20111021 468.50 484.10 459.00 480.20 1799300
20111024 480.00 489.60 476.90 488.10 1605800
20111025 487.60 492.60 474.10 478.40 1870200
20111026 479.90 481.20 470.30 473.50 1446700
20111027 483.90 489.40 479.50 482.90 2110800
20111028 484.50 488.80 479.90 484.20 972400
20111031 483.30 485.20 469.20 469.20 1698200
20111101 473.60 473.60 445.30 447.40 1613000
20111102 466.00 476.90 439.60 464.40 3942600
20111103 451.20 480.80 451.20 479.50 1630600
20111104 479.10 482.70 456.10 463.10 1696000
20111107 462.70 470.10 459.00 461.00 1257500
20111108 461.40 470.40 461.40 463.90 1004700
20111109 470.10 471.00 453.60 458.20 2271700
20111110 450.10 463.70 443.50 455.90 1434000
20111111 456.30 468.90 453.20 468.70 1747000
20111114 469.00 470.70 460.20 461.70 579800
20111115 460.00 462.30 450.10 457.90 1287800
20111116 460.00 466.90 456.20 458.40 2052100
20111117 456.10 456.60 434.30 436.80 3021600
20111118 436.50 434.96 419.98 419.50 3600500
20111121 417.40 417.40 403.40 403.40 2912700
20111122 405.30 407.70 391.40 391.40 1914000
20111123 388.00 398.54 388.00 397.10 2374400
20111124 399.00 400.80 388.00 389.30 1321100
20111125 388.90 404.50 385.60 403.30 1945300
20111128 407.20 413.62 405.60 412.70 1685500
20111129 412.90 424.60 408.90 423.00 1661800
20111130 417.00 437.80 412.94 436.90 1928600
20111201 437.80 439.10 424.00 427.90 1966600
20111202 434.40 441.00 432.60 438.20 1305800