20030101 5275.00 5275.00 5275.00 5275.00 0
20030102 5200.00 5550.00 5075.00 5550.00 81260
20030103 5600.00 5625.00 5450.00 5575.00 70010
20030106 5625.00 5675.00 5500.00 5650.00 67820
20030107 5700.00 5700.00 5400.00 5625.00 63420
20030108 5600.00 5600.00 5200.00 5275.00 88160
20030109 5100.00 5475.00 5100.00 5425.00 125390
20030110 5450.00 5950.00 5450.00 5850.00 190650
20030113 5900.00 6000.00 5800.00 5900.00 109290
20030114 5850.00 6050.00 5825.00 5950.00 96950
20030115 6050.00 6175.00 5825.00 5850.00 182820
20030116 5875.00 6025.00 5800.00 5925.00 76800
20030117 5925.00 5925.00 5500.00 5600.00 192010
20030120 5600.00 5600.00 5350.00 5550.00 55940
20030121 5625.00 5650.00 5275.00 5300.00 69940
20030122 5275.00 5350.00 5000.00 5100.00 218480
20030123 5175.00 5375.00 4600.00 4875.00 296530
20030124 4875.00 5050.00 4625.00 4650.00 360330
20030127 4700.00 4725.00 4300.00 4650.00 317440
20030128 4600.00 4800.00 4600.00 4700.00 131000
20030129 4625.00 4675.00 4350.00 4575.00 143260
20030130 4575.00 4925.00 4575.00 4800.00 142930
20030131 4700.00 4900.00 4525.00 4800.00 130470
20030203 4825.00 5300.00 4800.00 5250.00 166650
20030204 5275.00 5275.00 4700.00 4700.00 226980
20030205 4725.00 4725.00 4400.00 4575.00 272390
20030206 4575.00 4650.00 4450.00 4550.00 111700
20030207 4600.00 4600.00 4200.00 4275.00 125410
20030210 4375.00 4375.00 4025.00 4050.00 163760
20030211 4150.00 4275.00 3825.00 3900.00 281610
20030212 3925.00 3975.00 3750.00 3750.00 248590
20030213 3750.00 3850.00 3650.00 3700.00 197760
20030214 2400.00 2600.00 1700.00 2000.00 1832320
20030217 2125.00 2175.00 2000.00 2100.00 313940
20030218 2100.00 2125.00 1950.00 2025.00 142470
20030219 2025.00 2050.00 1775.00 1775.00 235350
20030220 1775.00 1825.00 1575.00 1750.00 148690
20030221 1775.00 1775.00 1550.00 1625.00 134700
20030224 1675.00 1700.00 1375.00 1450.00 267670
20030225 1450.00 1450.00 1225.00 1250.00 408020
20030226 1325.00 1400.00 1150.00 1300.00 379960
20030227 1300.00 1500.00 1275.00 1375.00 357590
20030228 1450.00 1625.00 1000.00 1600.00 275640
20030303 1600.00 1675.00 1500.00 1525.00 115530
20030304 1550.00 1625.00 1450.00 1450.00 241670
20030305 1475.00 1500.00 1300.00 1325.00 308370
20030306 1350.00 1350.00 1275.00 1300.00 119960
20030307 1325.00 1400.00 1250.00 1275.00 190500
20030310 1300.00 1300.00 1200.00 1200.00 99130
20030311 1200.00 1200.00 1025.00 1075.00 268610
20030312 1075.00 1125.00 925.00 975.00 183310
20030313 1000.00 1050.00 875.00 1000.00 172650
20030314 1000.00 1100.00 975.00 1025.00 253990
20030317 1000.00 1125.00 975.00 1100.00 108340
20030318 1100.00 1325.00 1100.00 1275.00 226660
20030319 1275.00 1375.00 1225.00 1250.00 166800
20030320 1250.00 1400.00 1250.00 1325.00 127730
20030321 1375.00 1475.00 1350.00 1450.00 558160
20030324 1425.00 1425.00 1325.00 1400.00 203610
20030325 1375.00 1375.00 1075.00 1250.00 380470
20030326 1275.00 1300.00 1150.00 1175.00 118640
20030327 1200.00 1225.00 1100.00 1175.00 66520
20030328 925.00 1200.00 925.00 1125.00 53370
20030331 1150.00 1150.00 975.00 1050.00 182940
20030401 1050.00 1075.00 925.00 1000.00 205870
20030402 1094.00 1100.00 1000.00 1075.00 115690
20030403 1075.00 1125.00 1000.00 1025.00 174920
20030404 1000.00 1050.00 975.00 1025.00 132580
20030407 1250.00 1375.00 1175.00 1250.00 586360
20030408 1250.00 1325.00 1250.00 1250.00 209610
20030409 1250.00 1325.00 1250.00 1300.00 223130
20030410 1325.00 1325.00 1250.00 1300.00 114460
20030411 1300.00 1325.00 1275.00 1275.00 36800
20030414 1275.00 1275.00 1225.00 1275.00 143670
20030415 1400.00 1475.00 1375.00 1450.00 333850
20030416 1450.00 1675.00 1425.00 1600.00 465870
20030417 1600.00 1800.00 1600.00 1675.00 253800
20030418 1675.00 1675.00 1675.00 1675.00 0
20030421 1675.00 1675.00 1675.00 1675.00 0
20030422 1625.00 1650.00 1525.00 1575.00 113360
20030423 1575.00 1600.00 1475.00 1575.00 193120
20030424 1600.00 1625.00 1525.00 1550.00 139230
20030425 1525.00 1600.00 1500.00 1550.00 111150
20030428 1550.00 1550.00 1500.00 1550.00 93300
20030429 1575.00 1575.00 1475.00 1575.00 86620
20030430 1575.00 1575.00 1475.00 1475.00 124710
20030501 1500.00 1500.00 1400.00 1400.00 46180
20030502 1450.00 1500.00 1400.00 1475.00 75410
20030505 1475.00 1475.00 1475.00 1475.00 0
20030506 1525.00 1600.00 1475.00 1550.00 229360
20030507 1600.00 1725.00 1550.00 1600.00 178010
20030508 1600.00 1675.00 1500.00 1550.00 166050
20030509 1600.00 1600.00 1525.00 1575.00 58930
20030512 1650.00 1650.00 1550.00 1575.00 103170
20030513 1575.00 1600.00 1525.00 1575.00 50480
20030514 1575.00 1625.00 1525.00 1600.00 131850
20030515 1600.00 1675.00 1575.00 1650.00 112280
20030516 1600.00 1775.00 1600.00 1700.00 137340
20030519 1650.00 1725.00 1575.00 1600.00 147050
20030520 1650.00 1700.00 1550.00 1600.00 153780
20030521 1600.00 1625.00 1450.00 1500.00 381870
20030522 1550.00 1625.00 1525.00 1600.00 114170
20030523 1600.00 1675.00 1525.00 1575.00 46790
20030526 1575.00 1575.00 1575.00 1575.00 0
20030527 1600.00 1600.00 1475.00 1525.00 76000
20030528 1525.00 1675.00 1525.00 1600.00 168140
20030529 1450.00 1600.00 1400.00 1575.00 316710
20030530 1625.00 1775.00 1575.00 1700.00 440380
20030602 1800.00 1850.00 1750.00 1850.00 293440
20030603 1850.00 1900.00 1775.00 1800.00 207350
20030604 1800.00 1800.00 1700.00 1775.00 194170
20030605 1800.00 1925.00 1800.00 1875.00 227070
20030606 1900.00 2050.00 1875.00 1975.00 425630
20030609 1950.00 2050.00 1900.00 1900.00 124150
20030610 1925.00 1975.00 1850.00 1975.00 241030
20030611 2025.00 2025.00 1950.00 2000.00 233580
20030612 2050.00 2400.00 2000.00 2375.00 425800
20030613 2225.00 2475.00 2225.00 2300.00 180300
20030616 2225.00 2225.00 2125.00 2175.00 232060
20030617 2200.00 2300.00 2175.00 2175.00 191130
20030618 2100.00 2250.00 2100.00 2125.00 185420
20030619 2150.00 2200.00 2100.00 2125.00 154820
20030620 2175.00 2200.00 2075.00 2100.00 76970
20030623 2100.00 2150.00 2025.00 2025.00 118890
20030624 2025.00 2025.00 1950.00 2000.00 178540
20030625 2000.00 2100.00 2000.00 2100.00 131940
20030626 2075.00 2075.00 2000.00 2000.00 137250
20030627 1975.00 2100.00 1700.00 2075.00 101470
20030630 2000.00 2125.00 2000.00 2050.00 74250
20030701 2100.00 2100.00 1950.00 2000.00 173710
20030702 2025.00 2025.00 1975.00 2025.00 54540
20030703 2050.00 2075.00 1975.00 2025.00 103930
20030704 2000.00 2050.00 2000.00 2000.00 32030
20030707 2050.00 2050.00 1950.00 2025.00 112510
20030708 2075.00 2225.00 2050.00 2225.00 333680
20030709 2275.00 2325.00 2150.00 2150.00 185490
20030710 2150.00 2200.00 2125.00 2175.00 61820
20030711 2100.00 2175.00 2075.00 2075.00 149570
20030714 2150.00 2175.00 2075.00 2150.00 170440
20030715 2125.00 2375.00 2125.00 2300.00 268820
20030716 2325.00 2525.00 2325.00 2525.00 626420
20030717 2625.00 2625.00 2400.00 2425.00 217030
20030718 2450.00 2850.00 2425.00 2800.00 349750
20030721 2800.00 2950.00 2600.00 2650.00 305780
20030722 2700.00 2700.00 2475.00 2550.00 280000
20030723 2550.00 2775.00 2525.00 2725.00 275720
20030724 2725.00 2750.00 2625.00 2625.00 138840
20030725 2525.00 2700.00 2525.00 2675.00 74010
20030728 2700.00 2700.00 2625.00 2650.00 95700
20030729 2650.00 2675.00 2575.00 2575.00 98280
20030730 2550.00 2825.00 2550.00 2625.00 91340
20030731 2750.00 2750.00 2650.00 2700.00 120920
20030801 2700.00 2725.00 2625.00 2650.00 58660
20030804 2650.00 2700.00 2525.00 2550.00 107980
20030805 2575.00 2750.00 2525.00 2750.00 165460
20030806 2700.00 2750.00 2600.00 2675.00 198650
20030807 2675.00 2700.00 2625.00 2675.00 92120
20030808 2700.00 2700.00 2600.00 2600.00 100240
20030811 2500.00 2650.00 2500.00 2600.00 39040
20030812 2600.00 2600.00 2550.00 2575.00 45030
20030813 2600.00 2675.00 2575.00 2650.00 44590
20030814 2625.00 2650.00 2550.00 2600.00 100540
20030815 2600.00 2850.00 2600.00 2800.00 214180
20030818 2800.00 3000.00 2800.00 2950.00 113460
20030819 3000.00 3175.00 2925.00 3050.00 236120
20030820 3050.00 3050.00 2850.00 2950.00 81160
20030821 2900.00 3175.00 2900.00 3075.00 194220
20030822 3200.00 3225.00 3050.00 3175.00 175290
20030825 3175.00 3175.00 3175.00 3175.00 0
20030826 3200.00 3250.00 3050.00 3100.00 143070
20030827 3100.00 3250.00 3100.00 3100.00 57270
20030828 3100.00 3200.00 3050.00 3175.00 237690
20030829 3175.00 3275.00 3175.00 3225.00 208750
20030901 3250.00 3550.00 3200.00 3525.00 307960
20030902 3600.00 4000.00 3475.00 3650.00 264250
20030903 3725.00 3900.00 3700.00 3725.00 234940
20030904 3750.00 3900.00 3650.00 3650.00 108790
20030905 3700.00 3750.00 3625.00 3675.00 73950
20030908 3650.00 3775.00 3600.00 3750.00 51540
20030909 3700.00 3775.00 3507.00 3600.00 158200
20030910 3500.00 3625.00 3425.00 3425.00 211870
20030911 3450.00 3475.00 3325.00 3350.00 173440
20030912 3400.00 3550.00 3400.00 3475.00 115730
20030915 3475.00 3575.00 3400.00 3525.00 74300
20030916 3525.00 3550.00 3375.00 3425.00 94470
20030917 3425.00 3475.00 3325.00 3325.00 95180
20030918 3275.00 3425.00 3150.00 3400.00 135320
20030919 3375.00 3450.00 3350.00 3450.00 88430
20030922 3450.00 3450.00 3100.00 3225.00 219380
20030923 3225.00 3175.00 2950.00 3125.00 357500
20030924 3150.00 3275.00 3025.00 3150.00 161470
20030925 3125.00 3125.00 2875.00 2875.00 265550
20030926 2875.00 2950.00 2750.00 2900.00 301650
20030929 2900.00 3050.00 2900.00 2950.00 87590
20030930 2975.00 3050.00 2775.00 2850.00 201900
20031001 2875.00 2875.00 2700.00 2750.00 108080
20031002 2875.00 2975.00 2875.00 2925.00 147050
20031003 3000.00 3200.00 3000.00 3150.00 168470
20031006 3050.00 3275.00 3050.00 3125.00 93910
20031007 3100.00 3150.00 2975.00 3025.00 82080
20031008 3025.00 3250.00 3025.00 3150.00 78260
20031009 3150.00 3400.00 3150.00 3400.00 169470
20031010 3350.00 3575.00 3350.00 3450.00 364960
20031013 3500.00 3600.00 3375.00 3375.00 165250
20031014 3400.00 3425.00 3200.00 3400.00 202700
20031015 3375.00 3525.00 3375.00 3525.00 151760
20031016 3475.00 3525.00 3400.00 3450.00 119520
20031017 3425.00 3475.00 3300.00 3375.00 43920
20031020 3400.00 3400.00 3275.00 3325.00 26980
20031021 3325.00 3475.00 3225.00 3225.00 109780
20031022 3250.00 3400.00 2975.00 3050.00 374970
20031023 3000.00 3125.00 2850.00 3100.00 196030
20031024 3000.00 3150.00 2900.00 3000.00 177170
20031027 3100.00 3125.00 2950.00 2975.00 66630
20031028 3000.00 3050.00 2950.00 2975.00 82900
20031029 3050.00 3050.00 2950.00 3000.00 79590
20031030 2975.00 3050.00 2925.00 3000.00 141810
20031031 2975.00 3025.00 2950.00 3000.00 34840
20031103 3000.00 3150.00 2975.00 3150.00 82730
20031104 3150.00 3200.00 3125.00 3125.00 74390
20031105 3125.00 3175.00 3000.00 3025.00 24160
20031106 3000.00 3075.00 2950.00 3025.00 90880
20031107 3050.00 3225.00 3025.00 3100.00 181800
20031110 3100.00 3225.00 3100.00 3150.00 85000
20031111 3125.00 3150.00 3050.00 3125.00 139440
20031112 3125.00 3225.00 3125.00 3200.00 114770
20031113 3100.00 3100.00 2625.00 2650.00 731010
20031114 2625.00 2750.00 2500.00 2625.00 234760
20031117 2500.00 2600.00 2150.00 2175.00 529010
20031118 2225.00 2300.00 2025.00 2100.00 512560
20031119 2075.00 2175.00 2000.00 2100.00 234980
20031120 2150.00 2150.00 2050.00 2100.00 150830
20031121 2100.00 2150.00 1975.00 1975.00 277980
20031124 1825.00 1900.00 1675.00 1775.00 606490
20031125 1800.00 2000.00 1800.00 2000.00 524150
20031126 1950.00 2150.00 1950.00 2000.00 328390
20031127 2025.00 2100.00 2000.00 2075.00 64100
20031128 2150.00 2150.00 1950.00 2000.00 249410
20031201 2050.00 2100.00 2000.00 2100.00 66020
20031202 2175.00 2200.00 2000.00 2050.00 71050
20031203 2050.00 2050.00 1975.00 2000.00 111080
20031204 1975.00 2100.00 1975.00 2075.00 180950
20031205 2050.00 2050.00 1975.00 2000.00 94970
20031208 2000.00 2000.00 1875.00 1900.00 63010
20031209 1900.00 1950.00 1775.00 1775.00 136190
20031210 1675.00 1875.00 1775.00 1800.00 120820
20031211 1800.00 1800.00 1575.00 1600.00 232320
20031212 1600.00 1800.00 1600.00 1675.00 210560
20031215 1750.00 1775.00 1650.00 1675.00 196150
20031216 1650.00 1775.00 1625.00 1750.00 150270
20031217 1750.00 1775.00 1675.00 1750.00 90220
20031218 1700.00 1775.00 1700.00 1750.00 82620
20031219 1725.00 1750.00 1650.00 1700.00 125350
20031222 1650.00 1700.00 1600.00 1700.00 81990
20031223 1625.00 1700.00 1625.00 1675.00 44900
20031224 1675.00 1675.00 1625.00 1625.00 16650
20031225 1625.00 1625.00 1625.00 1625.00 0
20031226 1625.00 1625.00 1625.00 1625.00 0
20031229 1625.00 1750.00 1500.00 1725.00 82080
20031230 1775.00 1800.00 1700.00 1775.00 51130
20031231 1800.00 1875.00 1750.00 1825.00 49040
20040101 1825.00 1825.00 1825.00 1825.00 0
20040102 1900.00 1950.00 1800.00 1850.00 47190
20040105 1850.00 1950.00 1850.00 1925.00 135610
20040106 1900.00 2025.00 1900.00 2000.00 208620
20040107 1975.00 2050.00 1950.00 2000.00 212550
20040108 2050.00 2050.00 1850.00 2000.00 276300
20040109 2025.00 2175.00 2000.00 2075.00 258990
20040112 2100.00 2175.00 2050.00 2150.00 156210
20040113 2150.00 2225.00 2150.00 2175.00 318750
20040114 2200.00 2200.00 2050.00 2075.00 218700
20040115 2150.00 2150.00 1950.00 2075.00 192290
20040116 2075.00 2200.00 2075.00 2200.00 150300
20040119 2150.00 2275.00 1950.00 2000.00 648410
20040120 1950.00 2075.00 1900.00 2050.00 268640
20040121 2050.00 2075.00 2000.00 2025.00 115020
20040122 2050.00 2050.00 1900.00 1900.00 273190
20040123 1900.00 1950.00 1850.00 1850.00 200690
20040126 1825.00 1950.00 1825.00 1900.00 72640
20040127 1950.00 2075.00 1950.00 2025.00 267000
20040128 2025.00 2050.00 2000.00 2025.00 82090
20040129 2000.00 2025.00 1975.00 2025.00 117690
20040130 2025.00 2325.00 2000.00 2200.00 460660
20040202 2225.00 2625.00 2225.00 2550.00 1064060
20040203 2525.00 2750.00 2300.00 2425.00 788070
20040204 2400.00 2525.00 2375.00 2375.00 181240
20040205 2700.00 2900.00 2550.00 2650.00 2172630
20040206 2650.00 2650.00 2325.00 2425.00 590000
20040209 2450.00 2525.00 2425.00 2525.00 181710
20040210 2575.00 2625.00 2500.00 2625.00 220620
20040211 2600.00 2700.00 2525.00 2600.00 681840
20040212 2625.00 2700.00 2475.00 2625.00 258620
20040213 2650.00 2650.00 2500.00 2550.00 169310
20040216 2525.00 2550.00 2375.00 2500.00 333940
20040217 2475.00 2500.00 2425.00 2450.00 229800
20040218 2500.00 2525.00 2425.00 2500.00 216590
20040219 2475.00 2550.00 2400.00 2475.00 272750
20040220 2425.00 2450.00 2350.00 2400.00 199300
20040223 2375.00 2400.00 2300.00 2375.00 214310
20040224 2375.00 2375.00 2150.00 2325.00 716120
20040225 2325.00 2375.00 2225.00 2250.00 275660
20040226 2275.00 2350.00 2225.00 2225.00 383170
20040227 2250.00 2400.00 2225.00 2275.00 447190
20040301 2300.00 2300.00 2175.00 2200.00 463860
20040302 2200.00 2300.00 2175.00 2200.00 673820
20040303 2200.00 2300.00 2200.00 2225.00 297600
20040304 2225.00 2250.00 2175.00 2200.00 258240
20040305 2200.00 2200.00 2150.00 2175.00 329080
20040308 2200.00 2200.00 2100.00 2150.00 219300
20040309 2075.00 2400.00 2025.00 2175.00 1092750
20040310 2200.00 2225.00 2100.00 2100.00 190450
20040311 2100.00 2125.00 1850.00 1950.00 792490
20040312 1925.00 2000.00 1875.00 1950.00 329280
20040315 1950.00 1975.00 1850.00 1850.00 274330
20040316 1875.00 1900.00 1750.00 1800.00 355370
20040317 1825.00 1950.00 1800.00 1925.00 312290
20040318 1900.00 1900.00 1825.00 1825.00 125350
20040319 1875.00 1925.00 1850.00 1850.00 131580
20040322 1825.00 1875.00 1725.00 1725.00 278780
20040323 1750.00 1925.00 1725.00 1900.00 411030
20040324 1925.00 1975.00 1875.00 1975.00 258550
20040325 1950.00 2100.00 1950.00 2100.00 332570
20040326 2150.00 2150.00 1925.00 2000.00 191270
20040329 2000.00 2075.00 1950.00 2025.00 113810
20040330 2050.00 2075.00 1975.00 2050.00 61030
20040331 2050.00 2050.00 1900.00 1950.00 323370
20040401 1975.00 1975.00 1900.00 1925.00 191650
20040402 1975.00 2050.00 1925.00 2000.00 197470
20040405 2000.00 2025.00 1950.00 1975.00 109530
20040406 2025.00 2025.00 1900.00 1925.00 80970
20040407 1950.00 1975.00 1900.00 1925.00 152140
20040408 1950.00 1975.00 1875.00 1875.00 161960
20040409 1875.00 1875.00 1875.00 1875.00 0
20040412 1875.00 1875.00 1875.00 1875.00 0
20040413 1900.00 1925.00 1825.00 1825.00 164940
20040414 1800.00 1875.00 1800.00 1825.00 141660
20040415 1875.00 2075.00 1875.00 2050.00 472700
20040416 2100.00 2125.00 2025.00 2100.00 450050
20040419 2100.00 2125.00 2050.00 2125.00 127870
20040420 2100.00 2200.00 2100.00 2175.00 161010
20040421 2150.00 2175.00 2100.00 2100.00 55750
20040422 2150.00 2150.00 2025.00 2125.00 95310
20040423 2150.00 2150.00 2075.00 2100.00 214730
20040426 2125.00 2150.00 2075.00 2150.00 77360
20040427 2125.00 2275.00 2125.00 2175.00 497260
20040428 2150.00 2150.00 2050.00 2050.00 198670
20040429 2050.00 2125.00 2000.00 2050.00 236390
20040430 2050.00 2050.00 1925.00 1950.00 215880
20040503 1950.00 1950.00 1950.00 1950.00 0
20040504 1925.00 1975.00 1875.00 1925.00 305950
20040505 1900.00 1950.00 1825.00 1925.00 220110
20040506 1925.00 1950.00 1800.00 1875.00 157320
20040507 1900.00 1900.00 1800.00 1875.00 272230
20040510 1825.00 1825.00 1750.00 1800.00 187940
20040511 1825.00 1825.00 1775.00 1775.00 96000
20040512 1800.00 1825.00 1750.00 1775.00 148620
20040513 1775.00 1775.00 1725.00 1750.00 276070
20040514 1775.00 1775.00 1675.00 1725.00 192160
20040517 1700.00 1775.00 1650.00 1775.00 275570
20040518 1775.00 1850.00 1775.00 1800.00 190350
20040519 1825.00 1975.00 1825.00 1925.00 376210
20040520 1875.00 1875.00 1575.00 1775.00 1177750
20040521 1750.00 1800.00 1725.00 1725.00 233960
20040524 1750.00 1775.00 1700.00 1725.00 199700
20040525 1700.00 1750.00 1650.00 1650.00 189120
20040526 1650.00 1725.00 1600.00 1625.00 268350
20040527 1650.00 1650.00 1575.00 1650.00 563180
20040528 1625.00 1675.00 1575.00 1625.00 520890
20040531 1625.00 1625.00 1625.00 1625.00 0
20040601 1625.00 1625.00 1575.00 1600.00 159900
20040602 1575.00 1650.00 1575.00 1625.00 225960
20040603 1600.00 1675.00 1575.00 1675.00 190150
20040604 1675.00 1725.00 1650.00 1700.00 188610
20040607 1750.00 1750.00 1700.00 1700.00 154150
20040608 1700.00 1725.00 1650.00 1650.00 160490
20040609 1675.00 1700.00 1625.00 1650.00 281830
20040610 1625.00 1650.00 1600.00 1650.00 174540
20040611 1625.00 1650.00 1600.00 1625.00 142610
20040614 1625.00 1625.00 1575.00 1600.00 168620
20040615 1600.00 1625.00 1550.00 1550.00 239380
20040616 1575.00 1675.00 1575.00 1650.00 383030
20040617 1675.00 1725.00 1675.00 1725.00 217260
20040618 1700.00 1750.00 1650.00 1650.00 118610
20040621 1675.00 1725.00 1650.00 1700.00 90630
20040622 1700.00 1800.00 1700.00 1750.00 338180
20040623 1775.00 1775.00 1700.00 1775.00 224820
20040624 1750.00 1850.00 1750.00 1825.00 317210
20040625 1850.00 1875.00 1775.00 1775.00 228100
20040628 1775.00 1850.00 1750.00 1825.00 176610
20040629 1850.00 1875.00 1750.00 1750.00 259160
20040630 1750.00 1875.00 1725.00 1800.00 425610
20040701 1825.00 1850.00 1750.00 1750.00 299380
20040702 1750.00 1800.00 1700.00 1750.00 227880
20040705 1725.00 1750.00 1725.00 1725.00 106700
20040706 1725.00 1750.00 1675.00 1700.00 122860
20040707 1675.00 1725.00 1675.00 1700.00 214170
20040708 1675.00 1700.00 1650.00 1700.00 182660
20040709 1675.00 1700.00 1675.00 1675.00 119140
20040712 1675.00 1700.00 1650.00 1700.00 219050
20040713 1700.00 1725.00 1675.00 1675.00 197860
20040714 1675.00 1675.00 1625.00 1650.00 214160
20040715 1625.00 1650.00 1600.00 1600.00 105970
20040716 1600.00 1675.00 1600.00 1650.00 129400
20040719 1650.00 1725.00 1625.00 1725.00 207910
20040720 1700.00 1700.00 1650.00 1675.00 187450
20040721 1675.00 1825.00 1675.00 1725.00 703970
20040722 1725.00 1750.00 1675.00 1750.00 115920
20040723 1725.00 1750.00 1700.00 1725.00 103790
20040726 1725.00 1725.00 1675.00 1675.00 100340
20040727 1675.00 1700.00 1625.00 1675.00 42460
20040728 1675.00 1700.00 1650.00 1650.00 82970
20040729 1675.00 1725.00 1650.00 1650.00 292760
20040730 1650.00 1650.00 1575.00 1600.00 364950
20040802 1575.00 1600.00 1525.00 1575.00 262120
20040803 1600.00 1600.00 1550.00 1600.00 254650
20040804 1575.00 1600.00 1525.00 1525.00 185650
20040805 1525.00 1600.00 1525.00 1575.00 164680
20040806 1550.00 1575.00 1500.00 1500.00 205530
20040809 1525.00 1550.00 1475.00 1475.00 240320
20040810 1475.00 1500.00 1450.00 1475.00 152530
20040811 1475.00 1500.00 1475.00 1500.00 125100
20040812 1500.00 1525.00 1475.00 1475.00 95820
20040813 1475.00 1500.00 1450.00 1450.00 92910
20040816 1450.00 1550.00 1425.00 1550.00 159490
20040817 1525.00 1550.00 1525.00 1550.00 119770
20040818 1550.00 1550.00 1475.00 1475.00 150180
20040819 1500.00 1500.00 1450.00 1475.00 161760
20040820 1500.00 1500.00 1450.00 1475.00 182750
20040823 1500.00 1525.00 1475.00 1525.00 138660
20040824 1500.00 1575.00 1500.00 1550.00 246370
20040825 1575.00 1600.00 1475.00 1500.00 330080
20040826 1500.00 1575.00 1450.00 1500.00 364920
20040827 1500.00 1525.00 1475.00 1500.00 146990
20040830 1500.00 1500.00 1500.00 1500.00 0
20040831 1525.00 1525.00 1450.00 1475.00 120190
20040901 1475.00 1525.00 1450.00 1450.00 160160
20040902 1475.00 1475.00 1450.00 1450.00 82670
20040903 1450.00 1475.00 1450.00 1475.00 94430
20040906 1450.00 1500.00 1450.00 1475.00 146050
20040907 1475.00 1525.00 1475.00 1525.00 206570
20040908 1500.00 1500.00 1425.00 1425.00 477990
20040909 1425.00 1450.00 1350.00 1350.00 269690
20040910 1375.00 1425.00 1350.00 1425.00 245850
20040913 1450.00 1450.00 1350.00 1350.00 145140
20040914 1375.00 1400.00 1325.00 1325.00 220020
20040915 1350.00 1375.00 1325.00 1350.00 185720
20040916 1350.00 1375.00 1350.00 1375.00 121550
20040917 1375.00 1425.00 1350.00 1425.00 308140
20040920 1425.00 1425.00 1375.00 1400.00 64520
20040921 1375.00 1425.00 1350.00 1375.00 163030
20040922 1375.00 1375.00 1300.00 1325.00 599330
20040923 1350.00 1425.00 1300.00 1375.00 735430
20040924 1400.00 1400.00 1325.00 1350.00 307390
20040927 1350.00 1350.00 1250.00 1300.00 365810
20040928 1275.00 1275.00 1100.00 1125.00 612790
20040929 1125.00 1200.00 1075.00 1125.00 335040
20040930 1125.00 1200.00 1100.00 1125.00 237110
20041001 1125.00 1200.00 1100.00 1175.00 276250
20041004 1200.00 1225.00 1175.00 1225.00 121780
20041005 1200.00 1375.00 1200.00 1375.00 666770
20041006 1375.00 1425.00 1275.00 1350.00 358110
20041007 1350.00 1475.00 1350.00 1450.00 606450
20041008 1450.00 1500.00 1425.00 1475.00 429630
20041011 1475.00 1500.00 1425.00 1475.00 236250
20041012 1475.00 1475.00 1375.00 1400.00 296650
20041013 1425.00 1450.00 1400.00 1425.00 60870
20041014 1400.00 1400.00 1325.00 1325.00 248230
20041015 1350.00 1375.00 1300.00 1375.00 232250
20041018 1375.00 1375.00 1350.00 1375.00 17650
20041019 1375.00 1400.00 1350.00 1350.00 192490
20041020 1350.00 1400.00 1300.00 1400.00 217080
20041021 1400.00 1500.00 1375.00 1450.00 306960
20041022 1475.00 1475.00 1400.00 1400.00 146460
20041025 1375.00 1425.00 1350.00 1350.00 254100
20041026 1375.00 1400.00 1350.00 1400.00 145610
20041027 1425.00 1500.00 1400.00 1475.00 349030
20041028 1500.00 1575.00 1500.00 1525.00 394220
20041029 1525.00 1525.00 1500.00 1525.00 119290
20041101 1500.00 1575.00 1500.00 1550.00 94120
20041102 1550.00 1575.00 1525.00 1550.00 167600
20041103 1550.00 1575.00 1500.00 1500.00 216530
20041104 1500.00 1550.00 1500.00 1550.00 91520
20041105 1550.00 1600.00 1525.00 1600.00 221730
20041108 1575.00 1700.00 1575.00 1675.00 470870
20041109 1675.00 1675.00 1600.00 1650.00 164930
20041110 1650.00 1700.00 1650.00 1675.00 259710
20041111 1700.00 1725.00 1600.00 1650.00 586330
20041112 1650.00 1675.00 1650.00 1675.00 199960
20041115 1675.00 1675.00 1600.00 1625.00 362630
20041116 1625.00 1625.00 1550.00 1550.00 259020
20041117 1550.00 1675.00 1550.00 1675.00 310070
20041118 1675.00 1700.00 1650.00 1650.00 74660
20041119 1650.00 1700.00 1650.00 1650.00 279010
20041122 1650.00 1650.00 1600.00 1650.00 45620
20041123 1650.00 1675.00 1600.00 1600.00 203220
20041124 1600.00 1600.00 1525.00 1575.00 417300
20041125 1575.00 1675.00 1575.00 1650.00 182800
20041126 1675.00 1725.00 1650.00 1700.00 181240
20041129 1700.00 1800.00 1700.00 1775.00 249120
20041130 1775.00 1800.00 1725.00 1750.00 119700
20041201 1750.00 1900.00 1725.00 1875.00 374830
20041202 1875.00 1900.00 1725.00 1800.00 407340
20041203 1800.00 1850.00 1775.00 1800.00 100080
20041206 1775.00 1800.00 1725.00 1775.00 184460
20041207 1750.00 1775.00 1725.00 1750.00 106260
20041208 1725.00 1775.00 1725.00 1725.00 290080
20041209 1750.00 1775.00 1725.00 1750.00 208040
20041210 1725.00 1775.00 1675.00 1700.00 186120
20041213 1725.00 1750.00 1700.00 1725.00 122110
20041214 1750.00 1750.00 1700.00 1700.00 174510
20041215 1700.00 1725.00 1675.00 1700.00 155650
20041216 1675.00 1725.00 1625.00 1625.00 266850
20041217 1650.00 1650.00 1575.00 1600.00 214820
20041220 1600.00 1625.00 1575.00 1625.00 76430
20041221 1625.00 1625.00 1575.00 1625.00 71660
20041222 1600.00 1650.00 1575.00 1575.00 112340
20041223 1575.00 1600.00 1550.00 1600.00 71640
20041224 1600.00 1650.00 1600.00 1600.00 7010
20041227 1600.00 1600.00 1600.00 1600.00 0
20041228 1600.00 1600.00 1600.00 1600.00 0
20041229 1600.00 1625.00 1575.00 1600.00 59040
20041230 1600.00 1625.00 1575.00 1600.00 41850
20041231 1575.00 1575.00 1550.00 1550.00 17900
20050103 1550.00 1550.00 1550.00 1550.00 0
20050104 1550.00 1650.00 1550.00 1650.00 156580
20050105 1625.00 1650.00 1600.00 1625.00 116690
20050106 1625.00 1700.00 1600.00 1675.00 170730
20050107 1675.00 1800.00 1675.00 1775.00 231210
20050110 1775.00 1825.00 1750.00 1800.00 181490
20050111 1800.00 1800.00 1750.00 1775.00 104430
20050112 1775.00 1800.00 1750.00 1800.00 84470
20050113 1800.00 1825.00 1750.00 1750.00 130870
20050114 1750.00 1775.00 1700.00 1725.00 154970
20050117 1725.00 1750.00 1700.00 1725.00 82500
20050118 1750.00 1800.00 1750.00 1775.00 173090
20050119 1775.00 1800.00 1750.00 1775.00 60530
20050120 1750.00 1775.00 1700.00 1750.00 206410
20050121 1750.00 1750.00 1700.00 1700.00 97330
20050124 1700.00 1925.00 1700.00 1925.00 522400
20050125 1900.00 2025.00 1900.00 2000.00 751390
20050126 2025.00 2050.00 1925.00 1950.00 274430
20050127 1950.00 2000.00 1925.00 2000.00 342550
20050128 2000.00 2000.00 1950.00 1950.00 216050
20050131 1950.00 1975.00 1950.00 1950.00 184250
20050201 1975.00 1975.00 1925.00 1950.00 313010
20050202 1925.00 1975.00 1925.00 1975.00 122460
20050203 1975.00 2025.00 1950.00 2000.00 214950
20050204 2000.00 2025.00 1950.00 1975.00 184110
20050207 2000.00 2050.00 1975.00 2025.00 197290
20050208 2050.00 2100.00 2000.00 2050.00 240500
20050209 2050.00 2100.00 2050.00 2100.00 199170
20050210 2075.00 2075.00 2025.00 2050.00 273780
20050211 2075.00 2075.00 2025.00 2025.00 71880
20050214 2025.00 2025.00 1950.00 2000.00 94500
20050215 1975.00 1975.00 1900.00 1900.00 194680
20050216 1925.00 1925.00 1850.00 1875.00 215170
20050217 1850.00 1875.00 1825.00 1850.00 186020
20050218 1875.00 1875.00 1825.00 1825.00 82230
20050221 1825.00 1875.00 1775.00 1875.00 215860
20050222 1875.00 1875.00 1825.00 1850.00 169200
20050223 1850.00 1875.00 1775.00 1850.00 143680
20050224 1875.00 1925.00 1750.00 1775.00 369400
20050225 1800.00 1800.00 1725.00 1750.00 235620
20050228 1775.00 1775.00 1700.00 1750.00 363540
20050301 1750.00 1750.00 1700.00 1725.00 94300
20050302 1700.00 1750.00 1675.00 1750.00 306580
20050303 1725.00 1850.00 1725.00 1850.00 342810
20050304 1825.00 1875.00 1800.00 1800.00 129010
20050307 1825.00 1850.00 1775.00 1850.00 62880
20050308 1825.00 1850.00 1800.00 1850.00 66590
20050309 1825.00 1850.00 1800.00 1800.00 93820
20050310 1800.00 1825.00 1700.00 1725.00 230890
20050311 1725.00 1750.00 1700.00 1700.00 69740
20050314 1700.00 1725.00 1675.00 1725.00 200050
20050315 1750.00 1750.00 1700.00 1700.00 53360
20050316 1700.00 1775.00 1700.00 1750.00 158650
20050317 1750.00 1775.00 1700.00 1700.00 159180
20050318 1675.00 1700.00 1650.00 1650.00 162010
20050321 1650.00 1700.00 1650.00 1650.00 61200
20050322 1675.00 1675.00 1575.00 1575.00 184480
20050323 1575.00 1575.00 1500.00 1500.00 328670
20050324 1525.00 1575.00 1500.00 1575.00 265580
20050325 1575.00 1575.00 1575.00 1575.00 0
20050328 1575.00 1575.00 1575.00 1575.00 0
20050329 1575.00 1600.00 1525.00 1575.00 159970
20050330 1575.00 1575.00 1525.00 1550.00 163830
20050331 1575.00 1575.00 1500.00 1550.00 184020
20050401 1550.00 1625.00 1550.00 1575.00 105490
20050404 1575.00 1600.00 1550.00 1550.00 167610
20050405 1550.00 1600.00 1525.00 1550.00 121910
20050406 1575.00 1600.00 1550.00 1550.00 109670
20050407 1575.00 1600.00 1550.00 1550.00 179660
20050408 1550.00 1575.00 1525.00 1575.00 192600
20050411 1550.00 1575.00 1525.00 1550.00 99750
20050412 1550.00 1550.00 1500.00 1525.00 253120
20050413 1525.00 1600.00 1525.00 1600.00 139180
20050414 1575.00 1575.00 1500.00 1500.00 219380
20050415 1475.00 1500.00 1425.00 1475.00 243190
20050418 1425.00 1450.00 1375.00 1375.00 304350
20050419 1400.00 1450.00 1375.00 1450.00 404890
20050420 1425.00 1450.00 1350.00 1350.00 101650
20050421 1350.00 1425.00 1350.00 1375.00 173120
20050422 1425.00 1450.00 1400.00 1400.00 223470
20050425 1400.00 1425.00 1375.00 1400.00 144510
20050426 1400.00 1425.00 1325.00 1350.00 261130
20050427 1325.00 1350.00 1275.00 1325.00 221850
20050428 1350.00 1350.00 1150.00 1175.00 623840
20050429 1125.00 1275.00 1075.00 1275.00 655490
20050502 1275.00 1275.00 1275.00 1275.00 0
20050503 1300.00 1375.00 1275.00 1325.00 345670
20050504 1325.00 1350.00 1275.00 1275.00 354030
20050505 1275.00 1325.00 1275.00 1300.00 108060
20050506 1300.00 1300.00 1225.00 1250.00 237350
20050509 1250.00 1325.00 1225.00 1300.00 244380
20050510 1325.00 1325.00 1225.00 1250.00 215890
20050511 1250.00 1275.00 1200.00 1250.00 144700
20050512 1275.00 1350.00 1225.00 1250.00 179230
20050513 1250.00 1275.00 1225.00 1250.00 90820
20050516 1225.00 1300.00 1225.00 1275.00 91770
20050517 1275.00 1300.00 1225.00 1275.00 92760
20050518 1275.00 1300.00 1200.00 1225.00 168270
20050519 1250.00 1350.00 1200.00 1225.00 459970
20050520 1225.00 1250.00 1150.00 1200.00 353380
20050523 1175.00 1200.00 1100.00 1125.00 257730
20050524 1100.00 1200.00 1100.00 1200.00 250380
20050525 1175.00 1225.00 1150.00 1225.00 475250
20050526 1200.00 1225.00 1175.00 1175.00 159220
20050527 1200.00 1200.00 1150.00 1200.00 94140
20050530 1200.00 1200.00 1200.00 1200.00 0
20050531 1200.00 1200.00 1075.00 1125.00 393370
20050601 1125.00 1200.00 1050.00 1175.00 415870
20050602 1175.00 1175.00 1125.00 1125.00 152330
20050603 1125.00 1125.00 1125.00 1125.00 0
20050606 1150.00 1150.00 1125.00 1125.00 112930
20050607 1150.00 1150.00 1100.00 1125.00 129110
20050608 1125.00 1175.00 1075.00 1075.00 260150
20050609 1100.00 1100.00 1075.00 1100.00 54450
20050610 1100.00 1100.00 1050.00 1075.00 287370
20050613 1100.00 1125.00 1050.00 1100.00 539100
20050614 1075.00 1125.00 1075.00 1100.00 174800
20050615 1100.00 1150.00 1100.00 1125.00 246050
20050616 1150.00 1150.00 1100.00 1125.00 189560
20050617 1125.00 1175.00 1100.00 1100.00 277390
20050620 1125.00 1125.00 1050.00 1050.00 137750
20050621 1075.00 1100.00 1050.00 1075.00 92190
20050622 1050.00 1100.00 975.00 1000.00 501550
20050623 1025.00 1100.00 1000.00 1075.00 321780
20050624 1075.00 1075.00 1025.00 1050.00 167810
20050627 1075.00 1075.00 1025.00 1050.00 220480
20050628 1050.00 1100.00 1025.00 1050.00 125050
20050629 1050.00 1100.00 1050.00 1050.00 181960
20050630 1075.00 1100.00 1025.00 1050.00 284950
20050701 1050.00 1050.00 1025.00 1050.00 76040
20050704 1025.00 1075.00 1025.00 1050.00 115720
20050705 1025.00 1125.00 1025.00 1100.00 280170
20050706 1150.00 1200.00 1125.00 1175.00 415150
20050707 1175.00 1175.00 1075.00 1125.00 308360
20050708 1125.00 1225.00 1125.00 1200.00 277910
20050711 1200.00 1250.00 1175.00 1225.00 175440
20050712 1225.00 1275.00 1225.00 1250.00 223050
20050713 1275.00 1300.00 1250.00 1300.00 211430
20050714 1300.00 1325.00 1225.00 1225.00 437540
20050715 1250.00 1275.00 1200.00 1225.00 158370
20050718 1225.00 1250.00 1200.00 1200.00 155170
20050719 1250.00 1325.00 1250.00 1325.00 776310
20050720 1325.00 1400.00 1325.00 1400.00 452120
20050721 1375.00 1400.00 1325.00 1350.00 372460
20050722 1350.00 1375.00 1325.00 1325.00 164150
20050725 1350.00 1350.00 1300.00 1350.00 208450
20050726 1350.00 1350.00 1325.00 1325.00 177640
20050727 1350.00 1375.00 1325.00 1350.00 219210
20050728 1350.00 1425.00 1350.00 1400.00 263600
20050729 1400.00 1425.00 1350.00 1350.00 210760
20050801 1375.00 1375.00 1325.00 1325.00 163620
20050802 1325.00 1400.00 1325.00 1350.00 320630
20050803 1375.00 1400.00 1350.00 1350.00 241480
20050804 1375.00 1375.00 1350.00 1350.00 116790
20050805 1350.00 1400.00 1350.00 1350.00 102160
20050808 1350.00 1375.00 1325.00 1350.00 130600
20050809 1375.00 1375.00 1350.00 1375.00 116220
20050810 1375.00 1400.00 1350.00 1375.00 500690
20050811 1350.00 1375.00 1325.00 1325.00 171310
20050812 1350.00 1375.00 1325.00 1375.00 196380
20050815 1375.00 1375.00 1325.00 1325.00 154090
20050816 1350.00 1375.00 1325.00 1375.00 102620
20050817 1350.00 1375.00 1350.00 1375.00 204480
20050818 1350.00 1375.00 1350.00 1350.00 110200
20050819 1325.00 1375.00 1325.00 1375.00 92710
20050822 1375.00 1375.00 1350.00 1350.00 48890
20050823 1350.00 1400.00 1325.00 1350.00 518050
20050824 1350.00 1375.00 1325.00 1325.00 241790
20050825 1325.00 1400.00 1300.00 1375.00 1429310
20050826 1375.00 1400.00 1375.00 1375.00 257470
20050829 1375.00 1375.00 1375.00 1375.00 0
20050830 1375.00 1425.00 1375.00 1400.00 213900
20050831 1425.00 1475.00 1400.00 1475.00 659860
20050901 1475.00 1500.00 1450.00 1500.00 168870
20050902 1475.00 1500.00 1425.00 1450.00 179310
20050905 1450.00 1450.00 1425.00 1425.00 72470
20050906 1425.00 1475.00 1425.00 1475.00 372460
20050907 1475.00 1500.00 1450.00 1475.00 144670
20050908 1475.00 1475.00 1425.00 1425.00 114470
20050909 1450.00 1500.00 1425.00 1450.00 271730
20050912 1450.00 1500.00 1450.00 1475.00 211580
20050913 1475.00 1475.00 1425.00 1425.00 152560
20050914 1450.00 1475.00 1425.00 1475.00 276470
20050915 1475.00 1475.00 1450.00 1450.00 98460
20050916 1475.00 1475.00 1375.00 1400.00 580490
20050919 1400.00 1450.00 1375.00 1425.00 156490
20050920 1400.00 1475.00 1400.00 1450.00 283570
20050921 1450.00 1450.00 1425.00 1450.00 208310
20050922 1450.00 1450.00 1300.00 1325.00 501710
20050923 1325.00 1375.00 1300.00 1325.00 265580
20050926 1325.00 1350.00 1325.00 1350.00 184610
20050927 1325.00 1475.00 1325.00 1450.00 609910
20050928 1425.00 1450.00 1425.00 1450.00 247180
20050929 1425.00 1450.00 1425.00 1450.00 200020
20050930 1450.00 1475.00 1425.00 1450.00 285750
20051003 1475.00 1525.00 1450.00 1500.00 494390
20051004 1500.00 1500.00 1425.00 1475.00 331880
20051005 1450.00 1475.00 1450.00 1450.00 99670
20051006 1450.00 1475.00 1425.00 1450.00 210270
20051007 1450.00 1475.00 1425.00 1425.00 170940
20051010 1450.00 1450.00 1425.00 1425.00 119820
20051011 1425.00 1475.00 1425.00 1475.00 328090
20051012 1450.00 1475.00 1425.00 1425.00 111300
20051013 1450.00 1450.00 1350.00 1375.00 1192000
20051014 1375.00 1375.00 1350.00 1375.00 175030
20051017 1375.00 1400.00 1350.00 1350.00 81230
20051018 1350.00 1375.00 1350.00 1350.00 232270
20051019 1350.00 1375.00 1350.00 1350.00 299920
20051020 1375.00 1425.00 1375.00 1375.00 151960
20051021 1375.00 1400.00 1350.00 1350.00 230290
20051024 1350.00 1400.00 1325.00 1375.00 97080
20051025 1375.00 1400.00 1375.00 1375.00 118840
20051026 1375.00 1375.00 1275.00 1325.00 378490
20051027 1325.00 1325.00 1250.00 1300.00 313470
20051028 1275.00 1300.00 1250.00 1300.00 289020
20051031 1300.00 1325.00 1275.00 1300.00 219480
20051101 1325.00 1375.00 1325.00 1375.00 203050
20051102 1375.00 1375.00 1325.00 1375.00 182760
20051103 1375.00 1375.00 1300.00 1325.00 273160
20051104 1325.00 1325.00 1250.00 1275.00 281550
20051107 1300.00 1300.00 1250.00 1300.00 329440
20051108 1300.00 1300.00 1275.00 1300.00 542780
20051109 1300.00 1300.00 1275.00 1300.00 298110
20051110 1325.00 1525.00 1325.00 1475.00 3148040
20051111 1450.00 1500.00 1450.00 1500.00 788620
20051114 1500.00 1550.00 1500.00 1525.00 421240
20051115 1525.00 1625.00 1525.00 1575.00 936170
20051116 1575.00 1650.00 1575.00 1625.00 917300
20051117 1625.00 1675.00 1550.00 1575.00 784530
20051118 1575.00 1650.00 1575.00 1650.00 1014080
20051121 1650.00 1675.00 1625.00 1625.00 341660
20051122 1625.00 1625.00 1575.00 1600.00 388020
20051123 1600.00 1625.00 1575.00 1600.00 365790
20051124 1600.00 1625.00 1600.00 1600.00 138210
20051125 1625.00 1725.00 1625.00 1725.00 418530
20051128 1725.00 1775.00 1700.00 1750.00 587350
20051129 1725.00 1750.00 1675.00 1725.00 199460
20051130 1725.00 1775.00 1700.00 1750.00 477010
20051201 1750.00 1875.00 1750.00 1850.00 589540
20051202 1825.00 1975.00 1775.00 1825.00 1560490
20051205 1825.00 1825.00 1775.00 1775.00 471000
20051206 1750.00 1800.00 1725.00 1725.00 499620
20051207 1750.00 1750.00 1675.00 1700.00 361090
20051208 1700.00 1700.00 1650.00 1700.00 411620
20051209 1725.00 1725.00 1675.00 1725.00 377190
20051212 1725.00 1725.00 1700.00 1700.00 119360
20051213 1725.00 1825.00 1700.00 1800.00 664560
20051214 1800.00 1850.00 1750.00 1775.00 750170
20051215 1800.00 1825.00 1775.00 1800.00 637700
20051216 1825.00 1875.00 1800.00 1850.00 421150
20051219 1850.00 1850.00 1775.00 1825.00 193180
20051220 1825.00 1850.00 1800.00 1825.00 165350
20051221 1800.00 1825.00 1775.00 1775.00 121000
20051222 1775.00 1825.00 1775.00 1800.00 206540
20051223 1800.00 1850.00 1800.00 1825.00 30360
20051226 1825.00 1825.00 1825.00 1825.00 0
20051227 1825.00 1825.00 1825.00 1825.00 0
20051228 1850.00 1875.00 1825.00 1875.00 95500
20051229 1875.00 1875.00 1800.00 1800.00 440040
20051230 1825.00 1875.00 1800.00 1850.00 102820
20060102 1850.00 1850.00 1850.00 1850.00 0
20060103 1825.00 1900.00 1825.00 1900.00 243720
20060104 1900.00 1925.00 1850.00 1875.00 470890
20060105 1875.00 1875.00 1825.00 1850.00 390860
20060106 1875.00 1875.00 1825.00 1825.00 1131820
20060109 1850.00 1900.00 1825.00 1850.00 467020
20060110 1850.00 1975.00 1850.00 1925.00 707900
20060111 1925.00 2100.00 1925.00 2100.00 1889590
20060112 2125.00 2300.00 2125.00 2200.00 1158360
20060113 2175.00 2200.00 2100.00 2125.00 398840
20060116 2100.00 2250.00 2100.00 2200.00 468570
20060117 2200.00 2200.00 2100.00 2125.00 404480
20060118 2100.00 2100.00 2025.00 2050.00 371670
20060119 2050.00 2100.00 2025.00 2100.00 261350
20060120 2100.00 2125.00 2050.00 2100.00 500570
20060123 2100.00 2100.00 2025.00 2025.00 276850
20060124 2050.00 2050.00 2025.00 2025.00 367240
20060125 2025.00 2025.00 1950.00 1975.00 578710
20060126 2000.00 2025.00 1925.00 2000.00 1122080
20060127 2000.00 2125.00 2000.00 2100.00 682330
20060130 2125.00 2175.00 2075.00 2075.00 604580
20060131 2100.00 2150.00 2075.00 2150.00 1002320
20060201 2125.00 2225.00 2125.00 2200.00 471030
20060202 2225.00 2225.00 2150.00 2200.00 699700
20060203 2150.00 2175.00 2100.00 2150.00 286800
20060206 2175.00 2200.00 2150.00 2175.00 471740
20060207 2175.00 2175.00 2025.00 2075.00 359160
20060208 2050.00 2100.00 2000.00 2100.00 482660
20060209 2100.00 2175.00 2075.00 2075.00 666090
20060210 2050.00 2075.00 2000.00 2050.00 367470
20060213 2050.00 2050.00 2000.00 2025.00 172320
20060214 2050.00 2075.00 2025.00 2025.00 469170
20060215 2050.00 2150.00 2050.00 2125.00 881780
20060216 2125.00 2200.00 2125.00 2200.00 633920
20060217 2175.00 2200.00 2100.00 2150.00 363990
20060220 2125.00 2150.00 2075.00 2100.00 105300
20060221 2100.00 2200.00 2100.00 2175.00 676200
20060222 2175.00 2275.00 2150.00 2225.00 1493670
20060223 2175.00 2250.00 2050.00 2125.00 1598410
20060224 2125.00 2175.00 2100.00 2150.00 663190
20060227 2150.00 2150.00 2075.00 2075.00 874150
20060228 2050.00 2100.00 2050.00 2100.00 386730
20060301 2075.00 2125.00 2025.00 2050.00 377630
20060302 2050.00 2050.00 1975.00 2025.00 371100
20060303 2000.00 2025.00 1975.00 2000.00 332690
20060306 2025.00 2050.00 2000.00 2025.00 444590
20060307 2000.00 2050.00 2000.00 2050.00 308060
20060308 2050.00 2100.00 1975.00 2000.00 1064640
20060309 2025.00 2025.00 1975.00 2000.00 321450
20060310 2000.00 2025.00 1925.00 1975.00 661420
20060313 1975.00 1975.00 1900.00 1950.00 323340
20060314 1950.00 1975.00 1925.00 1925.00 645160
20060315 1925.00 1975.00 1925.00 1950.00 574780
20060316 1950.00 2000.00 1950.00 2000.00 216020
20060317 2000.00 2075.00 2000.00 2050.00 519370
20060320 2050.00 2075.00 1975.00 2000.00 392400
20060321 2000.00 2050.00 1975.00 2000.00 433270
20060322 2000.00 2000.00 1975.00 1975.00 241150
20060323 1975.00 2025.00 1950.00 2000.00 773900
20060324 1975.00 2150.00 1975.00 2125.00 1769220
20060327 2125.00 2150.00 2075.00 2125.00 530890
20060328 2125.00 2150.00 2075.00 2100.00 368330
20060329 2150.00 2225.00 2125.00 2225.00 1524980
20060330 2250.00 2450.00 2250.00 2375.00 2441660
20060331 2375.00 2375.00 2250.00 2300.00 527250
20060403 2325.00 2375.00 2275.00 2350.00 538590
20060404 2325.00 2375.00 2300.00 2375.00 279870
20060405 2375.00 2425.00 2300.00 2400.00 453730
20060406 2375.00 2525.00 2375.00 2500.00 900360
20060407 2525.00 2525.00 2400.00 2400.00 578840
20060410 2400.00 2450.00 2375.00 2425.00 298820
20060411 2425.00 2450.00 2375.00 2375.00 419170
20060412 2375.00 2400.00 2250.00 2250.00 839930
20060413 2225.00 2300.00 2225.00 2275.00 236290
20060414 2275.00 2275.00 2275.00 2275.00 0
20060417 2275.00 2275.00 2275.00 2275.00 0
20060418 2275.00 2350.00 2250.00 2300.00 259960
20060419 2300.00 2375.00 2200.00 2250.00 1263930
20060420 2275.00 2300.00 2225.00 2300.00 451620
20060421 2300.00 2400.00 2300.00 2400.00 483610
20060424 2400.00 2400.00 2325.00 2375.00 432430
20060425 2350.00 2400.00 2350.00 2350.00 378400
20060426 2350.00 2375.00 2300.00 2350.00 483390
20060427 2350.00 2425.00 2325.00 2350.00 770230
20060428 2350.00 2400.00 2350.00 2375.00 314910
20060501 2375.00 2375.00 2375.00 2375.00 0
20060502 2375.00 2400.00 2300.00 2375.00 805040
20060503 2400.00 2400.00 2300.00 2300.00 750920
20060504 2325.00 2375.00 2300.00 2350.00 183520
20060505 2375.00 2475.00 2325.00 2450.00 594190
20060508 2500.00 2600.00 2400.00 2550.00 705250
20060509 2550.00 2600.00 2500.00 2525.00 554210
20060510 2500.00 2550.00 2450.00 2475.00 192480
20060511 2475.00 2600.00 2425.00 2425.00 473010
20060512 2425.00 2450.00 2375.00 2375.00 292830
20060515 2375.00 2395.70 2248.00 2300.00 783480
20060516 2300.00 2347.90 2227.10 2325.00 468870
20060517 2325.00 2400.00 2150.00 2150.00 743350
20060518 2150.00 2175.00 1970.00 1975.00 1238710
20060519 2000.00 2097.90 1997.90 2050.00 791970
20060522 2025.00 2049.00 1873.00 1875.00 768230
20060523 1925.00 2050.00 1900.00 2025.00 675450
20060524 2000.00 2027.00 1875.00 1975.00 415220
20060525 2125.00 2173.90 2025.00 2150.00 1925750
20060526 2175.00 2275.00 2175.00 2250.00 627290
20060529 2250.00 2250.00 2250.00 2250.00 0
20060530 2275.00 2299.00 2175.00 2200.00 451850
20060531 2150.00 2400.00 2151.00 2325.00 738790
20060601 2300.00 2373.90 2275.00 2325.00 331670
20060602 2350.00 2430.00 2327.10 2425.00 521060
20060605 2450.00 2450.00 2350.00 2425.00 171580
20060606 2350.00 2400.00 2275.00 2300.00 917670
20060607 2350.00 2412.00 2300.00 2375.00 1224490
20060608 2300.00 2350.00 2200.00 2200.00 994670
20060609 2250.00 2300.00 2172.80 2200.00 336890
20060612 2200.00 2225.00 2100.00 2100.00 956750
20060613 2000.00 2048.90 1951.10 1975.00 862810
20060614 2000.00 2051.00 1946.10 1950.00 942560
20060615 1925.00 1948.90 1842.00 1875.00 1036120
20060616 1925.00 1949.00 1851.10 1900.00 486470
20060619 1925.00 1949.00 1874.10 1900.00 601740
20060620 1900.00 1918.00 1824.50 1875.00 764190
20060621 1850.00 1900.00 1800.00 1850.00 748570
20060622 1875.00 1974.00 1849.00 1925.00 662090
20060623 1950.00 1949.00 1877.00 1925.00 185310
20060626 1925.00 1980.00 1899.50 1975.00 707870
20060627 2000.00 2025.00 1925.00 1975.00 439830
20060628 1925.00 2005.00 1925.00 1975.00 779390
20060629 2000.00 2025.00 1925.00 1925.00 857880
20060630 1950.00 2000.00 1900.00 1925.00 1591940
20060703 1925.00 1975.00 1900.00 1950.00 562190
20060704 1975.00 2075.00 1975.00 2025.00 1308100
20060705 2000.00 2025.00 1900.00 1925.00 715650
20060706 1950.00 2025.00 1900.00 1975.00 1425920
20060707 1975.00 2000.00 1900.00 1900.00 825360
20060710 1900.00 1975.00 1875.00 1950.00 2069140
20060711 1925.00 1975.00 1900.00 1925.00 314590
20060712 1925.00 1950.00 1900.00 1900.00 540730
20060713 1900.00 1950.00 1825.00 1825.00 1593640
20060714 1800.00 1850.00 1725.00 1725.00 1287590
20060717 1750.00 1775.00 1650.00 1750.00 1126640
20060718 1725.00 1775.00 1675.00 1700.00 451050
20060719 1700.00 1775.00 1650.00 1750.00 685200
20060720 1800.00 1825.00 1775.00 1800.00 933020
20060721 1800.00 1825.00 1725.00 1725.00 546960
20060724 1725.00 1800.00 1725.00 1775.00 320160
20060725 1800.00 1825.00 1750.00 1750.00 729340
20060726 1775.00 1800.00 1700.00 1725.00 804690
20060727 1750.00 1800.00 1725.00 1775.00 399340
20060728 1750.00 1825.00 1750.00 1775.00 472070
20060731 1775.00 1875.00 1775.00 1850.00 558460
20060801 1825.00 1925.00 1825.00 1875.00 766920
20060802 1900.00 1900.00 1850.00 1900.00 804510
20060803 1900.00 1900.00 1900.00 1900.00 0
20060804 1875.00 1875.00 1800.00 1800.00 195670
20060807 175.01 180.75 171.25 174.50 6073700
20060808 173.75 180.75 173.75 176.50 9023200
20060809 176.50 179.50 166.75 174.00 9041100
20060810 173.50 173.50 167.50 168.25 5735100
20060811 166.00 170.00 164.75 166.75 5840200
20060814 169.25 171.00 166.75 169.50 4265500
20060815 167.75 172.00 167.75 170.75 2473400
20060816 171.25 172.25 169.75 172.00 4577500
20060817 172.00 181.75 172.00 180.75 8060800
20060818 181.75 182.25 178.75 180.25 5115400
20060821 177.25 182.75 177.25 179.50 2248500
20060822 178.25 184.25 178.25 181.25 16127300
20060823 181.00 186.25 180.00 184.00 9023400
20060824 184.00 185.00 183.50 183.50 2087600
20060825 182.25 187.75 182.25 186.00 12850800
20060828 186.00 186.00 186.00 186.00 0
20060829 186.75 193.00 184.00 191.50 5677700
20060830 193.50 199.50 193.00 198.00 9312000
20060831 199.75 203.75 195.00 203.00 8990600
20060901 205.00 205.00 201.00 201.50 10015900
20060904 203.25 203.25 199.50 201.50 16037400
20060905 200.00 201.50 198.50 200.75 6144800
20060906 202.00 202.00 199.50 199.50 12293400
20060907 195.00 195.00 185.00 190.00 11637700
20060908 189.25 193.50 189.25 189.50 5034900
20060911 190.00 190.50 184.75 185.50 5822500
20060912 185.25 192.75 185.25 190.00 6360500
20060913 191.50 193.25 190.00 190.75 3392700
20060914 191.00 194.00 189.75 190.75 4737200
20060915 191.50 198.00 191.50 198.00 15116500
20060918 198.00 205.00 196.50 197.25 4183900
20060919 197.00 199.00 194.25 196.00 3657600
20060920 197.00 200.50 195.00 200.00 5437600
20060921 199.75 207.50 198.50 207.50 8503500
20060922 205.50 205.75 198.00 198.75 6634200
20060925 195.00 202.50 195.00 197.50 1774600
20060926 199.50 203.00 197.00 201.75 3016700
20060927 203.50 206.25 203.00 205.50 3784300
20060928 205.00 213.75 200.75 208.25 10427200
20060929 209.25 213.00 205.00 207.75 4194500
20061002 205.00 218.75 205.00 217.75 11174900
20061003 220.00 220.00 210.50 214.00 2265200
20061004 210.75 222.50 210.75 221.50 9630900
20061005 223.00 227.50 221.50 227.25 10243800
20061006 223.75 231.00 223.75 229.00 9023400
20061009 225.50 233.00 223.75 230.50 9691500
20061010 227.00 229.00 223.50 224.50 4497600
20061011 228.00 228.00 220.25 222.00 12469000
20061012 220.50 225.00 220.50 223.00 6257100
20061013 226.25 226.25 221.00 223.00 3725400
20061016 221.75 223.00 220.75 221.50 2760400
20061017 223.25 223.25 215.25 217.00 4300300
20061018 216.50 222.25 216.50 221.00 16852900
20061019 221.50 225.00 219.00 225.00 8346700
20061020 221.50 226.50 221.50 224.75 3963100
20061023 226.00 228.50 224.00 227.00 6047100
20061024 227.00 230.75 225.00 228.00 2924300
20061025 229.00 229.00 225.50 227.00 1790800
20061026 226.00 233.00 226.00 231.50 4511400
20061027 230.00 233.00 229.50 230.00 7994600
20061030 226.25 229.00 225.75 227.75 2422200
20061031 225.50 230.25 218.50 228.50 2599700
20061101 232.25 232.25 227.75 229.75 4770200
20061102 227.25 231.00 224.25 228.75 2903100
20061103 226.00 228.25 226.00 226.00 2575600
20061106 229.25 231.25 228.00 230.50 2019500
20061107 232.75 233.50 229.00 233.00 5229300
20061108 229.75 239.00 229.75 238.00 11097700
20061109 241.50 285.00 239.75 278.25 37491900
20061110 276.00 276.50 268.50 272.25 12946700
20061113 270.25 287.75 270.25 287.75 8772800
20061114 286.00 286.00 277.25 278.75 16922900
20061115 281.00 288.00 279.00 287.25 8356300
20061116 289.00 289.00 283.00 285.00 7243800
20061117 288.00 288.00 277.50 278.00 16063900
20061120 280.00 281.00 273.00 279.75 5443200
20061121 275.75 281.50 275.50 276.75 4298000
20061122 277.25 282.75 270.50 273.25 7381400
20061123 270.75 279.75 269.00 279.00 3827600
20061124 276.75 283.25 269.00 277.50 10997300
20061127 277.00 277.00 269.00 270.00 10272600
20061128 268.00 270.00 263.50 265.75 8841600
20061129 265.00 272.50 265.00 270.75 9173400
20061130 273.25 273.25 260.25 261.25 36511500
20061201 265.25 268.75 260.50 263.00 5147000
20061204 269.25 270.25 263.00 265.50 3782400
20061205 271.00 273.00 265.25 272.25 6121900
20061206 273.00 275.50 268.00 270.25 4231600
20061207 272.50 278.50 268.50 276.75 4920200
20061208 276.00 279.75 276.00 278.00 5783300
20061211 279.50 280.00 276.50 278.00 6751100
20061212 274.00 277.00 269.50 273.00 7003800
20061213 273.50 277.50 269.50 275.00 5111300
20061214 278.75 278.75 268.00 270.00 5024100
20061215 269.50 276.75 262.00 275.25 10309600
20061218 271.00 279.50 269.50 278.00 5255500
20061219 273.75 275.00 270.50 273.50 2373300
20061220 275.00 275.00 272.75 274.00 3176300
20061221 273.00 275.50 271.00 272.75 2621800
20061222 271.00 274.25 271.00 273.00 836000
20061225 273.00 273.00 273.00 273.00 0
20061226 273.00 273.00 273.00 273.00 0
20061227 270.00 275.25 270.00 273.25 956600
20061228 270.50 275.50 270.50 272.75 815900
20061229 275.00 276.00 272.25 275.25 2017300
20070101 275.25 275.25 275.25 275.25 0
20070102 279.50 279.50 275.25 279.00 2424100
20070103 282.00 284.00 278.50 283.25 5962400
20070104 279.00 286.00 279.00 280.00 4012300
20070105 275.75 286.00 275.75 281.75 3469100
20070108 280.00 284.75 277.25 277.75 3364100
20070109 281.00 281.25 276.75 277.75 3482500
20070110 277.00 278.75 271.50 273.00 6227200
20070111 275.00 277.00 270.25 274.00 7845200
20070112 272.25 277.25 272.25 277.25 11054400
20070115 281.50 281.75 276.00 276.00 4348300
20070116 278.00 278.00 272.25 273.00 3475300
20070117 276.00 279.50 272.00 276.75 14414600
20070118 275.75 278.25 275.00 277.50 12316500
20070119 279.00 292.50 271.00 291.00 18019600
20070122 288.50 300.50 287.75 296.50 17932300
20070123 296.50 298.00 290.00 295.50 8604100
20070124 298.75 299.00 291.00 299.00 3487000
20070125 299.00 300.00 291.75 292.75 21208600
20070126 288.25 298.25 288.25 295.75 6313100
20070129 294.75 295.00 292.50 294.00 7268900
20070130 294.25 296.25 293.00 294.50 5884700
20070131 297.00 299.75 293.00 296.50 6333100
20070201 300.00 303.50 295.75 300.50 7600300
20070202 298.00 302.00 297.50 300.75 8590700
20070205 296.75 303.50 296.75 302.50 9786500
20070206 300.50 305.75 300.50 303.25 12388900
20070207 303.75 307.75 302.00 305.25 16247400
20070208 299.00 301.00 294.00 298.00 40824100
20070209 300.00 301.50 298.50 299.50 10884200
20070212 300.50 300.50 297.50 298.50 4944700
20070213 300.00 300.00 297.75 299.25 6295800
20070214 303.00 303.75 299.00 301.50 8296100
20070215 304.25 304.25 298.50 300.00 10965600
20070216 297.00 302.25 297.00 302.00 12826800
20070219 303.00 303.00 300.50 301.75 2836700
20070220 304.25 304.25 298.25 301.00 3040800
20070221 300.50 300.50 296.25 299.50 9362200
20070222 303.25 303.50 298.50 300.00 7123700
20070223 300.75 300.75 297.25 297.75 3598500
20070226 296.00 302.75 296.00 297.75 3721100
20070227 296.00 296.75 285.00 286.25 8156200
20070228 277.50 287.50 270.75 283.25 30755900
20070301 285.00 291.50 270.75 276.00 24791500
20070302 279.75 282.00 273.25 280.00 11250000
20070305 280.00 280.00 270.25 272.00 10249700
20070306 276.00 276.00 270.00 272.25 5432100
20070307 275.00 280.00 270.00 274.00 9604500
20070308 274.00 283.00 273.75 281.25 6486000
20070309 279.00 287.00 279.00 283.25 5149800
20070312 287.25 288.00 281.25 285.25 4405700
20070313 285.75 286.50 282.00 283.50 4940000
20070314 276.00 282.00 270.50 271.75 7650700
20070315 278.75 279.50 273.25 274.75 10387900
20070316 272.50 277.25 268.00 275.00 11585100
20070319 278.50 278.50 273.75 275.00 5324800
20070320 274.25 277.75 270.25 275.00 5679800
20070321 273.75 281.75 272.00 279.75 8113000
20070322 285.25 287.00 279.00 282.00 9439700
20070323 279.00 298.25 279.00 293.75 104913296
20070326 294.50 302.00 289.00 290.75 10500500
20070327 294.00 296.25 287.25 289.50 5278900
20070328 286.00 292.75 283.00 291.00 8249600
20070329 289.50 293.25 287.00 287.25 7252900
20070330 290.00 291.75 285.75 290.50 5475800
20070402 291.00 292.75 289.00 291.75 6814800
20070403 292.75 295.50 288.50 291.00 6008300
20070404 294.75 296.50 289.25 293.75 4723400
20070405 294.00 299.00 294.00 295.75 3978100
20070406 295.75 295.75 295.75 295.75 0
20070409 295.75 295.75 295.75 295.75 0
20070410 298.50 301.00 295.00 299.00 4150900
20070411 296.75 301.50 291.50 294.50 6780800
20070412 294.00 294.00 290.00 291.75 3968000
20070413 290.00 293.75 288.75 291.00 4083800
20070416 293.75 299.00 287.50 296.50 6309800
20070417 298.50 298.50 290.00 291.00 9780200
20070418 292.00 295.00 291.75 293.25 3755000
20070419 288.00 293.25 288.00 289.00 6700400
20070420 291.00 295.00 289.25 294.25 3348200
20070423 295.00 296.00 290.50 295.00 1969900
20070424 294.25 298.75 292.50 296.25 10561000
20070425 299.00 320.50 295.50 316.50 24415900
20070426 321.00 332.75 317.00 322.25 21098600
20070427 323.50 329.50 320.75 328.25 6664100
20070430 330.50 338.25 327.25 332.75 8563700
20070501 325.50 336.00 325.50 330.50 3235600
20070502 335.00 337.75 329.50 332.00 8505000
20070503 331.75 334.75 330.50 331.50 7158200
20070504 331.50 338.25 331.00 335.75 3887700
20070507 335.75 335.75 335.75 335.75 0
20070508 334.25 341.75 333.75 339.50 8479200
20070509 338.00 342.50 333.75 337.00 5099100
20070510 334.00 339.25 332.50 336.25 2133400
20070511 331.50 342.00 327.25 338.50 7122200
20070514 344.00 347.75 341.00 343.75 5447000
20070515 347.75 349.50 333.50 346.00 7017000
20070516 342.75 348.00 340.50 345.00 7498900
20070517 349.00 351.00 344.75 348.00 4733900
20070518 349.00 349.00 343.00 345.75 4365100
20070521 350.00 351.50 344.00 347.25 4485100
20070522 349.75 351.00 341.75 343.00 4726200
20070523 340.00 349.00 340.00 347.00 7193100
20070524 347.00 391.50 335.00 375.50 22578900
20070525 362.00 375.50 361.75 370.75 7635000
20070528 370.75 370.75 370.75 370.75 0
20070529 385.00 400.00 378.25 393.00 15705100
20070530 388.00 390.75 378.00 390.00 4985400
20070531 394.00 394.00 386.50 390.00 9403300
20070601 390.00 390.00 390.00 390.00 0
20070604 387.00 389.25 380.25 385.00 5023100
20070605 384.75 390.00 375.50 380.00 5753100
20070606 379.00 383.00 366.75 367.75 7378800
20070607 373.25 389.75 354.50 357.75 7142700
20070608 352.25 369.25 349.00 360.50 9761700
20070611 371.25 381.00 367.25 369.75 8269900
20070612 372.00 372.00 360.75 363.75 6949700
20070613 350.00 372.75 350.00 364.25 7544600
20070614 371.25 375.75 367.50 371.00 11158200
20070615 373.00 378.50 370.75 375.00 14143700
20070618 375.50 397.50 374.00 382.75 28519000
20070619 390.00 396.50 383.75 386.00 15765200
20070620 388.50 397.00 385.50 388.50 9751700
20070621 390.00 390.00 378.75 382.75 6898800
20070622 390.00 402.75 385.00 393.00 14285000
20070625 390.00 400.00 390.00 398.00 11193100
20070626 394.25 398.50 389.00 390.75 5135200
20070627 387.00 390.25 379.25 381.00 7182500
20070628 386.75 389.25 378.00 378.25 8444800
20070629 380.50 383.00 378.50 383.00 4777400
20070702 379.25 397.00 379.25 392.50 7901900
20070703 395.50 399.50 392.00 394.00 9826400
20070704 395.75 409.00 394.50 405.25 9133300
20070705 408.00 408.00 397.50 404.00 6302700
20070706 406.00 406.00 402.50 405.25 7467100
20070709 404.25 412.75 402.75 410.00 6378100
20070710 410.75 421.25 401.50 405.25 8421900
20070711 403.50 403.75 397.00 399.00 6129100
20070712 404.50 409.00 399.75 408.00 7383400
20070713 412.00 425.50 411.50 415.00 14568300
20070716 414.75 424.00 411.75 422.75 6583800
20070717 420.00 425.00 412.75 419.25 6634000
20070718 413.50 420.00 410.25 413.75 5973800
20070719 419.00 435.50 417.00 428.25 7600900
20070720 430.00 432.00 422.75 424.00 5571500
20070723 425.00 430.00 422.25 427.00 4259600
20070724 422.50 429.50 412.00 414.25 7856800
20070725 410.00 413.75 393.50 394.75 8339500
20070726 398.00 404.25 360.25 375.75 18358100
20070727 368.25 384.75 363.00 368.00 9292400
20070730 370.00 383.00 370.00 375.00 7747900
20070731 380.75 391.50 379.25 381.50 6833600
20070801 372.00 388.50 369.00 380.00 6594300
20070802 381.50 381.50 335.75 341.75 39131100
20070803 344.75 351.75 328.00 338.00 19442900
20070806 335.00 335.00 314.00 320.00 20231800
20070807 324.50 334.25 311.25 317.50 16643800
20070808 321.00 337.50 320.75 330.00 18318200
20070809 329.50 340.00 322.50 326.25 16923400
20070810 322.75 343.25 315.00 324.00 11297400
20070813 330.00 345.75 328.75 343.25 10836100
20070814 343.50 345.00 335.75 339.50 6944700
20070815 334.25 348.25 331.25 344.25 10752500
20070816 330.50 339.50 315.25 319.00 14292200
20070817 309.00 325.50 302.75 321.75 13315600
20070820 321.00 331.00 318.00 320.00 5170600
20070821 311.75 326.25 311.75 319.75 5065900
20070822 320.00 341.00 319.25 338.00 8147700
20070823 341.00 342.25 328.50 330.25 6308300
20070824 331.50 337.50 325.25 335.50 4021500
20070827 335.50 335.50 335.50 335.50 0
20070828 333.00 337.00 317.75 320.00 6622700
20070829 318.00 331.50 312.50 328.75 3785800
20070830 333.00 337.25 323.75 332.75 3475500
20070831 336.50 342.25 329.75 341.75 4317100
20070903 343.75 343.75 336.25 339.25 3503800
20070904 342.00 357.75 340.00 351.25 8584900
20070905 347.25 351.25 339.00 340.00 10319000
20070906 345.00 349.00 334.00 345.00 4348900
20070907 343.25 349.75 330.25 333.25 5774100
20070910 335.50 344.25 328.75 336.25 6512500
20070911 341.75 342.75 335.00 340.00 3632200
20070912 338.25 342.75 337.00 338.50 2309900
20070913 340.00 340.00 329.25 334.75 13235100
20070914 332.00 332.75 307.50 321.00 8212900
20070917 318.50 319.75 307.00 313.00 5229700
20070918 309.75 319.50 309.75 318.00 6406500
20070919 327.50 336.50 324.25 325.00 6594200
20070920 325.00 327.75 320.00 324.00 4404100
20070921 319.00 337.00 319.00 335.75 9880200
20070924 333.50 333.75 314.25 317.25 9358900
20070925 317.25 317.50 289.00 291.50 20621800
20070926 291.00 296.75 283.50 295.25 17201100
20070927 301.25 306.25 299.50 304.25 20857200
20070928 305.00 312.00 302.25 310.25 12752500
20071001 308.00 311.00 305.50 308.50 7179100
20071002 315.00 318.00 307.00 315.00 12688800
20071003 320.75 320.75 314.00 318.75 5650900
20071004 319.75 320.00 310.00 319.50 5875400
20071005 318.50 325.00 317.25 322.00 4833300
20071008 321.00 324.75 320.00 321.25 4827500
20071009 320.50 327.25 318.25 322.25 5131200
20071010 322.25 327.25 317.25 327.25 5251900
20071011 325.50 337.50 325.25 333.50 16523800
20071012 329.25 331.75 320.00 326.50 6548600
20071015 325.00 336.00 316.25 318.00 6289000
20071016 315.25 315.25 307.75 312.00 6690200
20071017 314.00 316.25 311.75 315.00 8441700
20071018 314.00 315.50 305.50 310.00 9926900
20071019 311.25 317.25 303.75 306.75 4082800
20071022 302.50 302.50 297.00 299.75 6524600
20071023 305.50 322.75 305.50 308.75 4334000
20071024 310.50 313.50 300.25 302.50 4636000
20071025 307.00 318.25 300.75 314.25 7456600
20071026 319.50 319.50 308.00 311.00 5443200
20071029 321.75 321.75 308.00 314.00 4216000
20071030 311.00 314.25 307.75 309.50 2833100
20071031 311.00 335.00 303.75 327.00 14122300
20071101 332.75 351.00 326.00 328.25 6370200
20071102 318.00 336.50 316.50 331.50 6990500
20071105 323.00 331.00 318.25 320.00 6006200
20071106 324.00 330.75 320.00 326.75 5253200
20071107 330.00 335.00 317.00 320.00 4815900
20071108 300.00 308.75 276.00 281.00 23762800
20071109 285.25 290.50 277.25 281.00 10654300
20071112 275.75 281.50 265.75 267.75 9631900
20071113 267.75 267.75 242.25 255.00 13026100
20071114 265.00 270.75 259.50 268.00 13055000
20071115 272.50 272.50 255.75 256.50 8095300
20071116 255.75 256.00 241.75 246.50 6636000
20071119 247.75 259.25 230.50 232.50 7335500
20071120 233.00 242.25 227.50 241.50 5767100
20071121 235.50 236.75 225.75 230.00 7296600
20071122 231.00 231.75 219.25 227.50 5680500
20071123 229.50 243.00 226.75 241.00 4847900
20071126 241.75 252.75 241.75 246.25 7265200
20071127 243.25 249.00 220.75 227.50 7393300
20071128 229.00 239.75 220.25 237.00 6752600
20071129 237.25 248.00 237.25 244.25 9995400
20071130 243.50 254.75 240.25 249.00 6889600
20071203 248.00 251.25 244.00 244.25 7085100
20071204 244.75 244.75 230.00 231.75 8058100
20071205 235.00 244.50 231.25 244.00 7095900
20071206 242.50 246.25 231.50 240.00 5253500
20071207 240.00 247.00 239.50 244.75 4941700
20071210 240.25 244.50 238.50 243.00 4633000
20071211 242.25 247.75 242.00 245.75 3174100
20071212 238.50 244.00 233.00 234.50 6394100
20071213 230.75 233.00 214.25 214.75 6979400
20071214 218.50 225.75 217.00 219.75 3729100
20071217 215.75 215.75 200.75 205.25 9024000
20071218 202.25 209.50 200.00 202.25 4655800
20071219 200.00 207.50 198.25 204.00 8996800
20071220 207.00 215.00 201.00 215.00 5751000
20071221 219.00 231.75 215.50 223.25 13152900
20071224 229.00 231.50 222.00 223.25 449500
20071225 223.25 223.25 223.25 223.25 0
20071226 223.25 223.25 223.25 223.25 0
20071227 228.50 228.50 224.00 227.25 2459400
20071228 222.25 226.75 222.25 224.25 2427400
20071231 215.50 227.00 215.50 227.00 1273400
20080101 227.00 227.00 227.00 227.00 0
20080102 225.00 241.00 225.00 233.25 6036400
20080103 231.25 233.50 220.75 226.00 5339100
20080104 220.00 230.25 214.00 216.25 4112100
20080107 216.50 218.50 200.00 203.00 9929000
20080108 205.50 206.00 199.75 201.50 5721800
20080109 197.75 198.75 194.50 194.75 6860700
20080110 196.75 199.75 192.25 194.25 8314500
20080111 193.00 205.50 186.00 200.50 18029500
20080114 197.25 204.00 195.00 202.75 5410100
20080115 201.25 203.00 188.50 188.75 7642900
20080116 185.00 192.25 179.25 185.75 6204900
20080117 186.75 194.75 186.00 192.00 9679000
20080118 190.25 202.50 189.00 197.25 8592200
20080121 192.75 201.75 185.50 191.75 10696700
20080122 180.00 215.50 177.00 212.50 16500100
20080123 215.75 221.50 199.25 205.00 11085400
20080124 213.75 223.50 211.50 219.25 5922300
20080125 224.00 224.00 215.00 217.50 5061900
20080128 211.00 215.50 207.25 212.50 4133900
20080129 217.00 228.00 215.50 228.00 4171000
20080130 228.50 230.00 222.25 226.00 3663700
20080131 224.00 227.75 216.50 225.00 5228400
20080201 226.50 244.50 224.00 244.50 14891400
20080204 248.50 253.75 246.00 249.75 7072300
20080205 249.50 249.50 232.00 233.75 8719500
20080206 230.00 234.75 219.00 223.25 9032700
20080207 235.00 257.00 235.00 246.50 16928400
20080208 248.00 260.50 244.00 249.25 8699400
20080211 246.00 253.00 237.50 239.25 10929600
20080212 240.25 245.00 237.75 240.25 10522500
20080213 240.00 245.25 237.00 244.00 6712600
20080214 247.25 251.25 241.75 243.25 4944400
20080215 244.25 248.50 235.25 236.00 4452100
20080218 239.00 245.25 238.75 244.25 2924000
20080219 242.00 247.75 240.50 245.00 3664700
20080220 241.25 247.50 235.00 240.00 5690300
20080221 240.50 248.25 240.50 244.75 5587300
20080222 242.25 250.00 240.00 246.50 5457400
20080225 245.75 259.75 245.75 257.75 8445100
20080226 259.75 267.00 253.25 264.00 8944700
20080227 264.00 265.50 258.25 264.00 4669700
20080228 264.75 268.00 258.75 260.00 4975300
20080229 258.25 262.00 253.50 257.25 6358800
20080303 252.00 255.00 247.75 251.75 3725700
20080304 253.75 258.50 246.75 250.25 3857000
20080305 253.50 261.25 249.75 259.75 6911900
20080306 262.00 262.00 250.00 251.50 4534800
20080307 250.25 250.50 240.50 246.00 4754800
20080310 246.25 247.00 239.50 240.75 4170700
20080311 240.25 246.25 238.75 240.75 4828500
20080312 246.75 252.25 243.00 245.00 3560000
20080313 240.50 242.50 233.50 236.25 6579700
20080314 235.25 244.50 230.50 232.50 3283000
20080317 226.00 232.00 219.00 219.00 6614600
20080318 222.75 226.00 220.00 224.50 7171400
20080319 227.00 227.75 212.25 213.00 8233900
20080320 212.25 215.00 208.50 211.50 7767500
20080321 211.50 211.50 211.50 211.50 0
20080324 211.50 211.50 211.50 211.50 0
20080325 215.50 231.00 212.75 230.75 6029100
20080326 231.75 234.00 225.25 226.25 6009600
20080327 225.00 230.75 223.75 226.50 5196200
20080328 228.00 228.00 223.00 224.75 1998900
20080331 222.25 226.50 221.25 225.00 7518500
20080401 226.00 254.75 226.00 250.25 11093400
20080402 250.00 261.25 246.00 259.25 7881500
20080403 258.25 260.25 249.25 251.00 6411300
20080404 253.00 261.75 249.25 259.50 4619400
20080407 259.50 268.25 259.00 268.00 3813600
20080408 267.50 272.25 260.75 270.25 7165600
20080409 268.00 268.00 260.50 262.25 4094900
20080410 264.25 272.75 261.75 266.75 5445100
20080411 268.75 275.00 258.50 262.00 9366900
20080414 258.00 261.25 253.25 255.00 3862800
20080415 259.75 259.75 248.50 254.00 3897000
20080416 257.75 271.50 256.50 263.75 7755300
20080417 264.00 281.25 260.50 279.00 10482900
20080418 280.00 284.25 273.75 282.75 4830000
20080421 281.50 285.75 273.00 277.00 3981600
20080422 274.00 280.75 272.75 275.00 8878500
20080423 277.00 291.50 275.00 290.00 8699900
20080424 290.00 309.25 288.75 300.75 12536200
20080425 300.75 305.50 296.25 298.75 5501100
20080428 299.75 310.00 299.75 304.50 3033700
20080429 305.00 305.00 283.25 285.50 7644800
20080430 281.50 303.50 281.50 299.00 6334600
20080501 292.50 300.25 289.25 297.00 1803300
20080502 299.75 307.00 297.75 299.50 4133800
20080506 304.75 304.75 294.50 299.00 4370200
20080507 298.50 309.75 298.50 306.25 7232700
20080508 302.75 307.00 302.75 305.75 3466000
20080509 303.00 308.50 298.75 302.25 3282700
20080512 301.50 309.00 301.50 308.25 2935500
20080513 308.25 316.50 299.25 300.25 4208200
20080514 303.00 308.00 298.00 304.50 3640200
20080515 313.25 328.00 304.75 324.00 6639600
20080516 329.75 340.50 318.25 320.00 6543000
20080519 320.00 346.00 320.00 343.75 5808600
20080520 346.75 346.75 316.00 320.75 7954500
20080521 323.25 325.25 313.75 318.50 8430400
20080522 318.25 321.50 307.25 318.75 8836300
20080523 319.75 319.75 312.25 312.50 4938700
20080527 315.75 319.00 311.00 315.50 2376100
20080528 315.50 322.25 311.75 319.75 3443300
20080529 320.00 322.50 314.00 321.50 3881200
20080530 322.00 325.50 316.75 322.25 4450400
20080602 319.00 325.00 315.25 320.00 3872100
20080603 319.75 320.00 308.00 313.25 9281600
20080604 314.25 320.25 309.75 314.50 7019500
20080605 317.00 332.00 315.75 330.25 9320100
20080606 333.75 335.75 319.50 322.00 4606600
20080610 307.00 307.00 292.00 294.25 7921800
20080611 297.25 305.00 292.50 295.00 6851000
20080612 296.75 300.00 288.75 299.75 8364600
20080613 299.50 308.75 295.00 306.00 4579300
20080616 306.50 313.75 301.75 305.00 4368200
20080617 305.50 312.75 304.50 305.00 3960800
20080618 305.75 305.75 292.00 294.25 4714500
20080619 293.75 295.00 282.00 284.50 8094600
20080620 286.50 288.25 277.00 281.25 30576800
20080623 282.75 300.00 279.25 298.25 8680500
20080624 300.00 302.00 291.50 301.25 9745800
20080625 300.50 307.00 298.00 300.00 8134600
20080626 298.75 298.75 270.00 272.00 11501500
20080627 270.25 272.75 260.00 262.75 11251700
20080630 264.00 268.00 257.50 260.50 6346500
20080701 257.50 259.50 246.25 253.50 8505900
20080702 253.25 258.75 246.25 246.50 9942100
20080703 244.75 244.75 236.50 243.00 11039200
20080704 245.75 245.75 237.75 240.25 5034400
20080707 244.00 255.50 241.25 252.75 12100900
20080708 248.75 253.50 243.00 250.00 10860400
20080709 254.25 256.75 248.00 254.50 7648000
20080710 249.00 259.75 248.75 250.50 6705100
20080711 257.75 257.75 240.25 240.75 5811200
20080714 242.75 246.75 238.00 244.25 4161800
20080715 240.00 243.00 232.50 234.50 6373700
20080716 237.25 242.00 234.50 240.00 9523600
20080717 244.00 263.50 244.00 260.75 10588100
20080718 254.50 278.50 254.50 278.00 10936600
20080721 280.75 286.25 272.50 285.50 8325200
20080722 282.25 288.75 281.50 288.50 6999500
20080723 294.75 300.00 288.75 296.00 5465000
20080724 299.75 299.75 282.50 286.00 7362300
20080725 279.75 280.75 271.75 278.00 4445600
20080728 273.00 285.50 272.75 275.00 5290400
20080729 269.00 286.50 269.00 282.50 3723200
20080730 289.25 292.00 284.75 286.75 2559100
20080731 290.00 290.00 279.75 283.00 3632300
20080801 279.00 288.75 278.50 282.50 3117900
20080804 276.75 286.75 276.75 277.75 3102500
20080805 283.75 288.25 277.00 283.50 3503800
20080806 288.50 288.50 275.25 275.50 6097200
20080807 276.75 282.50 275.25 280.25 4518900
20080808 277.25 290.00 277.25 286.25 6828700
20080811 289.00 297.00 287.00 295.00 6054200
20080812 294.00 296.25 284.00 286.00 3438500
20080813 286.25 286.25 265.00 265.75 5996000
20080814 268.75 271.25 264.00 269.50 3456500
20080815 275.00 277.50 271.00 274.50 4230300
20080818 272.75 274.00 264.00 266.50 2651900
20080819 265.50 266.50 260.50 261.25 4297400
20080820 263.50 265.75 258.50 262.00 2156300
20080821 262.00 270.25 257.00 268.00 4728300
20080822 269.50 274.50 266.25 271.75 5313900
20080826 271.25 272.25 263.75 269.25 4566700
20080827 268.50 268.50 261.75 268.00 4189700
20080828 269.00 279.25 264.50 278.75 3886100
20080829 278.25 284.00 277.50 281.50 3373700
20080901 277.25 281.50 276.00 280.50 2862400
20080902 278.50 286.25 276.75 284.75 5570100
20080903 284.75 286.50 278.50 278.50 3292500
20080904 281.75 285.50 270.75 271.50 4089600
20080905 270.00 274.25 262.00 262.25 5941500
20080908 268.75 269.75 265.25 267.50 2230600
20080909 268.50 272.50 256.00 258.25 6081500
20080910 259.00 266.00 252.00 252.25 7530900
20080911 253.00 253.00 244.75 248.50 5103100
20080912 253.00 254.00 247.50 253.50 4689000
20080915 244.50 249.75 228.75 235.00 6765100
20080916 229.75 237.00 216.25 218.50 11497400
20080917 220.50 238.00 217.25 224.25 15100200
20080918 227.50 233.50 218.50 221.00 7704600
20080919 236.00 246.50 232.00 238.00 6822700
20080922 236.75 238.75 225.00 225.00 3233400
20080923 223.00 227.75 218.00 223.25 6694300
20080924 227.00 227.00 214.25 216.50 5673600
20080925 216.75 223.00 213.50 218.50 5367300
20080926 216.00 218.25 210.50 215.00 5491200
20080929 212.75 216.00 200.00 200.00 4209300
20080930 193.10 208.25 193.10 205.25 7360000
20081001 209.00 211.50 203.00 206.25 5174300
20081002 208.00 215.00 202.75 203.25 4076400
20081003 202.50 209.25 193.90 205.00 2660300
20081006 199.20 199.20 177.50 184.70 4732900
20081007 186.90 188.20 171.60 172.80 3984400
20081008 165.10 184.50 160.60 174.00 10192400
20081009 179.20 187.70 170.20 177.40 4334400
20081010 159.70 171.30 138.10 150.60 10377000
20081013 174.90 174.90 148.90 172.30 10024400
20081014 185.00 186.50 175.90 182.00 4751300
20081015 180.50 182.30 154.20 157.00 8514400
20081016 149.60 163.20 140.50 148.00 5442100
20081017 158.10 158.10 138.80 143.90 11922300
20081020 150.00 154.90 142.90 150.20 5705700
20081021 151.90 157.80 143.90 148.70 5438400
20081022 144.70 151.00 142.70 147.60 3659500
20081023 148.00 149.00 133.00 141.00 6576700
20081024 134.00 137.30 121.70 136.50 6597800
20081027 131.50 131.50 121.10 126.20 4594100
20081028 125.00 133.70 119.50 130.90 4389200
20081029 136.90 147.00 134.40 147.00 4052900
20081030 151.90 158.50 144.10 153.60 2267600
20081031 153.80 163.70 148.60 154.40 4933600
20081103 157.00 163.50 155.00 160.00 8832800
20081104 161.10 175.00 158.80 174.10 6207900
20081105 174.30 174.80 162.90 167.60 3941000
20081106 149.20 163.90 137.00 138.10 14667500
20081107 143.60 148.10 133.40 140.80 12934700
20081110 145.80 159.70 144.80 150.60 5154500
20081111 144.00 148.40 137.60 138.70 5025700
20081112 141.10 146.60 132.80 138.30 6513300
20081113 135.00 147.30 134.40 141.10 5952300
20081114 147.60 150.10 134.20 136.20 5070500
20081117 134.70 140.00 127.00 129.30 5235700
20081118 129.20 133.40 123.50 129.30 3197600
20081119 130.10 134.30 119.60 122.00 10189300
20081120 118.00 127.20 115.80 123.10 7770100
20081121 123.20 133.70 120.10 128.70 6489500
20081124 132.40 149.50 131.30 148.20 7345700
20081125 147.40 153.90 140.90 145.70 8470600
20081126 143.30 154.50 138.80 146.70 3339800
20081127 148.10 159.40 147.20 156.80 3921300
20081128 155.60 168.50 155.60 164.20 6273100
20081201 162.50 165.20 150.00 152.00 4929300
20081202 149.00 150.00 142.00 144.40 12092800
20081203 145.10 147.10 140.00 145.30 11112400
20081204 143.80 147.40 135.80 140.50 9675500
20081205 137.90 140.20 130.80 133.80 3832800
20081208 141.80 145.00 136.20 139.40 7300500
20081209 137.50 161.70 136.10 155.30 7166000
20081210 156.70 161.50 152.70 154.60 4469800
20081211 154.90 160.70 150.90 158.00 5949800
20081212 153.50 159.90 149.20 157.50 4797500
20081215 161.60 161.60 151.80 153.80 4709200
20081216 155.00 160.40 149.90 156.10 7423500
20081217 158.80 167.80 157.00 165.60 3522500
20081218 164.20 172.40 163.20 166.50 4646400
20081219 165.50 170.10 157.80 167.70 6042700
20081222 169.20 169.60 153.60 155.30 2928400
20081223 155.00 165.50 154.00 163.30 1474600
20081224 167.00 167.00 156.80 158.10 650400
20081229 160.60 168.60 156.90 168.40 1629100
20081230 172.80 179.70 170.10 174.70 1955300
20081231 186.20 186.20 167.10 173.50 1272300
20090102 177.20 177.20 170.30 174.10 2400100
20090105 175.10 184.70 173.40 182.80 3779000
20090106 182.10 189.40 179.60 188.80 2585500
20090107 189.70 192.20 182.50 185.60 3753000
20090108 184.90 184.90 176.60 181.40 2841700
20090109 182.50 183.70 176.70 179.40 2016000
20090112 179.60 179.60 171.20 172.40 4433600
20090113 171.50 174.60 166.20 168.60 3345400
20090114 171.10 171.30 161.20 163.50 4560000
20090115 163.00 167.00 150.10 155.40 8994400
20090116 159.20 164.00 157.50 159.60 4865500
20090119 163.30 166.50 162.30 163.10 3629800
20090120 159.00 161.90 136.30 150.50 10631500
20090121 150.00 157.00 147.00 152.00 6957300
20090122 154.30 161.80 148.00 150.60 6053900
20090123 150.20 150.20 139.10 142.40 4569500
20090126 141.50 146.60 136.00 143.90 5760900
20090127 144.60 150.50 143.10 150.00 5358900
20090128 151.70 165.70 151.70 164.20 4690500
20090129 162.10 165.00 157.60 161.70 5191700
20090130 162.00 165.50 152.20 155.00 6190200
20090202 154.20 155.70 142.30 144.50 5495600
20090203 144.70 153.00 143.60 149.20 12423300
20090204 149.70 160.60 148.90 158.20 10185200
20090205 155.90 159.40 153.10 157.00 9357900
20090206 158.40 183.30 158.40 179.40 10752800
20090209 176.90 183.20 171.10 175.90 3896600
20090210 174.20 178.30 170.30 174.80 4933400
20090211 172.40 177.70 170.20 174.80 3866400
20090212 172.70 178.00 171.20 175.10 9843100
20090213 177.40 184.80 176.50 181.30 4439600
20090216 179.40 182.40 178.60 180.00 1837100
20090217 179.30 179.30 169.00 171.00 5423500
20090218 172.30 172.80 163.80 171.70 6840600
20090219 173.40 175.70 166.10 172.50 4373500
20090220 170.40 170.40 155.80 157.90 5293800
20090223 162.50 165.90 151.50 153.40 5147900
20090224 149.50 149.80 138.60 149.20 5376400
20090225 153.50 160.20 147.90 151.50 4159600
20090226 154.20 158.10 152.70 155.10 4993800
20090227 153.50 154.00 145.00 153.00 3878300
20090302 151.00 152.40 144.70 146.60 4697500
20090303 147.80 151.70 144.20 145.00 4222900
20090304 147.60 157.70 147.30 156.60 5616400
20090305 155.80 157.30 149.10 152.70 5040400
20090306 153.50 153.80 148.70 151.00 4055700
20090309 151.40 152.00 144.90 149.70 3424000
20090310 149.40 155.60 140.10 155.20 4726800
20090311 156.50 169.00 152.10 162.50 4817600
20090312 162.50 169.50 157.20 168.20 6285800
20090313 170.50 176.50 166.20 168.30 7862600
20090316 171.00 176.70 171.00 175.60 5413800
20090317 175.30 177.60 168.20 173.90 4005200
20090318 175.20 178.90 166.80 171.90 2752500
20090319 174.00 176.50 168.60 170.50 7809900
20090320 169.00 170.80 159.50 165.50 6079600
20090323 167.20 171.90 162.60 170.50 7064700
20090324 174.80 177.80 171.10 177.00 4798700
20090325 176.30 177.30 159.40 165.20 6234300
20090326 166.20 167.20 161.90 164.10 3146900
20090327 165.00 172.00 164.30 166.10 4218300
20090330 165.20 165.20 159.10 159.20 2683300
20090331 161.10 166.30 161.10 166.30 4643400
20090401 164.50 175.00 161.50 173.00 3441300
20090402 174.70 183.30 174.70 178.60 5688400
20090403 178.90 185.30 177.10 179.40 7085900
20090406 181.90 181.90 168.30 174.20 4888900
20090407 173.90 176.60 167.00 169.30 4613300
20090408 167.80 168.90 160.90 165.10 3553500
20090409 165.90 169.00 158.00 168.00 6927200
20090414 169.90 173.30 166.50 167.30 8908700
20090415 166.90 168.70 159.70 163.40 3667800
20090416 164.00 170.40 162.90 165.30 5818800
20090417 166.50 180.00 166.20 177.80 8417200
20090420 178.00 179.50 164.60 166.20 529800
20090421 166.90 170.80 160.80 168.60 1086600
20090422 167.70 174.90 165.70 173.10 529600
20090423 171.80 176.40 169.60 170.00 3044800
20090424 171.80 181.40 171.80 180.50 2066200
20090427 179.90 180.10 173.00 179.20 817500
20090428 176.20 176.20 168.60 172.90 1253500
20090429 173.10 181.20 173.00 180.30 572900
20090430 184.40 204.00 184.40 199.60 1101300
20090501 199.50 213.25 197.40 206.00 2188000
20090505 214.00 229.00 206.50 210.00 779700
20090506 207.50 214.50 199.20 203.75 997700
20090507 205.00 207.25 192.60 196.00 289000
20090508 198.80 204.00 197.40 201.25 1123800
20090511 200.25 201.75 195.80 198.40 609400
20090512 195.50 203.50 195.50 201.00 762900
20090513 201.25 206.00 197.00 197.80 2398500
20090514 203.00 224.75 203.00 224.00 5268400
20090515 227.00 237.25 223.00 228.25 7564100
20090518 230.00 237.75 225.50 235.00 4189000
20090519 236.25 252.00 234.75 244.75 1891200
20090520 243.00 254.50 235.00 240.75 3742800
20090521 236.25 242.25 234.50 237.00 1379300
20090522 237.75 239.50 226.25 228.25 2950800
20090526 228.75 233.50 226.25 229.75 3731400
20090527 230.00 237.25 230.00 234.75 2443700
20090528 233.50 243.25 229.00 236.25 4332100
20090529 238.50 239.75 231.00 232.50 3551700
20090601 236.25 240.25 232.75 237.00 1950300
20090602 236.50 241.00 234.75 238.00 4670200
20090603 237.75 238.00 231.50 234.00 1576500
20090604 235.00 237.00 225.50 232.50 1516100
20090605 232.25 237.00 228.50 234.50 208500
20090608 232.25 233.75 227.00 231.00 1108800
20090609 230.00 239.00 230.00 234.25 1957000
20090610 238.25 239.25 227.25 229.00 1198200
20090611 234.75 243.00 234.00 241.50 5583000
20090612 243.00 243.50 237.75 240.50 2850700
20090615 240.50 240.50 229.75 231.00 1398500
20090616 232.50 233.50 226.50 227.50 1476500
20090617 227.75 230.25 218.00 219.75 1067200
20090618 219.50 221.50 215.50 216.50 1372500
20090619 217.75 227.50 217.25 221.50 5970500
20090622 222.25 223.25 218.00 218.50 2302900
20090623 216.75 221.25 215.50 217.75 2197400
20090624 216.25 223.75 216.00 223.00 1131200
20090625 222.00 227.00 221.75 225.50 803300
20090626 225.75 229.00 218.00 220.00 1572600
20090629 219.50 226.25 218.75 224.75 1988300
20090630 225.50 227.75 221.50 223.50 2580300
20090701 222.75 227.00 221.50 225.47 3606400
20090702 225.00 226.00 219.75 225.00 3811600
20090703 222.75 226.75 221.25 222.90 854800
20090706 224.00 224.00 213.00 214.75 1669600
20090707 215.75 221.75 213.50 218.50 1998600
20090708 216.50 219.25 212.25 213.25 867000
20090709 215.50 217.00 213.00 216.00 327800
20090710 214.25 217.00 213.00 214.25 678000
20090713 217.00 225.00 213.50 223.75 1288600
20090714 223.75 233.25 223.25 232.25 754600
20090715 235.00 245.00 234.50 242.00 1797300
20090716 241.00 247.50 240.25 242.75 1621400
20090717 242.00 243.00 232.25 239.50 2225200
20090720 240.75 247.00 240.25 243.75 922500
20090721 243.50 247.00 241.75 246.62 511300
20090722 244.75 251.75 243.50 250.75 332700
20090723 250.25 264.50 249.50 255.75 906700
20090724 256.00 261.00 253.00 256.75 754400
20090727 259.50 264.75 254.75 259.50 607100
20090728 260.75 260.75 245.00 246.75 440500
20090729 248.00 254.75 247.00 250.61 688400
20090730 251.50 256.25 249.00 254.50 441000
20090731 253.00 260.00 253.00 258.00 935400
20090803 256.70 263.60 256.70 263.40 848300
20090804 262.00 264.80 257.70 264.50 355600
20090805 264.90 264.90 260.50 264.00 560300
20090806 259.10 265.70 254.20 262.60 771600
20090807 261.20 264.90 252.70 264.10 1486500
20090810 263.00 263.50 256.90 259.70 298300
20090811 258.40 261.40 247.60 249.60 1003300
20090812 249.60 253.50 242.80 251.70 728200
20090813 252.70 263.20 252.20 257.30 2221100
20090814 256.70 262.10 256.60 258.70 1596000
20090817 258.60 259.60 247.90 252.60 563700
20090818 254.40 255.40 242.80 248.50 684100
20090819 248.20 250.90 245.80 248.40 305100
20090820 250.40 261.10 250.40 258.00 1401200
20090821 258.70 260.50 254.50 258.70 379600
20090824 260.00 262.40 257.90 260.60 1216000
20090825 259.50 264.50 256.90 263.90 2298000
20090826 263.00 267.00 258.20 261.90 4214300
20090827 263.00 278.10 262.80 271.50 5715200
20090828 275.10 278.30 271.10 274.00 4373100
20090901 267.20 275.50 264.20 272.00 5783700
20090902 270.60 271.50 264.70 268.10 5394300
20090903 268.40 277.90 267.40 274.00 4202300
20090904 274.40 288.40 272.70 285.90 5159000
20090907 288.00 298.00 288.00 296.50 4132700
20090908 298.00 303.50 290.40 291.80 6587800
20090909 291.80 304.20 289.60 301.90 3059200
20090910 301.30 305.70 297.60 302.00 3005700
20090911 304.20 306.40 300.00 305.00 5425400
20090914 302.70 302.70 298.30 302.40 1861500
20090915 302.20 305.00 299.80 302.40 2610600
20090916 304.70 307.50 300.80 305.90 2323500
20090917 307.90 308.20 300.60 301.90 2828200
20090918 300.40 307.80 300.40 304.00 5277100
20090921 306.00 306.00 301.00 302.40 3075100
20090922 302.90 306.50 301.20 303.00 3112000
20090923 303.50 307.00 302.50 304.20 2231000
20090924 305.00 308.80 299.50 299.50 4288500
20090925 300.00 300.00 289.40 290.50 3955000
20090928 287.00 293.00 276.30 292.10 4172200
20090929 292.70 295.60 289.80 292.40 2958500
20090930 293.80 297.10 287.20 291.10 4581000
20091001 290.20 294.10 286.20 287.00 1971800
20091002 284.90 284.90 270.10 276.00 4348100
20091005 276.20 284.00 274.20 282.90 4137800
20091006 285.90 297.10 285.90 295.60 2581800
20091007 294.90 301.80 291.00 294.50 2760600
20091008 297.20 302.40 296.40 302.40 2165800
20091009 300.70 304.00 298.20 301.60 1998600
20091012 294.50 305.00 289.90 304.30 5619700
20091013 305.70 310.10 301.60 304.00 3190700
20091014 305.20 313.30 302.40 311.60 4060000
20091015 312.00 314.60 302.80 303.20 3553700
20091016 303.20 309.90 300.10 303.20 4431600
20091019 304.70 308.00 304.70 306.80 2402600
20091020 305.90 311.00 305.90 309.10 7176200
20091021 310.70 312.00 301.00 303.00 3974500
20091022 301.20 302.50 292.80 298.30 4402300
20091023 302.60 311.90 302.60 305.90 3905100
20091026 309.70 309.70 300.30 302.00 2129800
20091027 303.80 306.40 300.30 304.40 3716900
20091028 302.90 303.50 284.70 286.30 3637200
20091029 286.00 292.60 281.90 291.20 3280900
20091030 291.50 297.00 281.40 283.00 2641800
20091102 281.60 295.40 280.00 294.50 2864900
20091103 292.40 292.40 280.60 286.00 3266900
20091104 290.20 301.20 287.90 299.40 2789000
20091105 293.00 294.10 270.90 290.10 18174400
20091106 289.20 301.10 289.00 296.70 11633300
20091109 298.20 304.60 297.40 301.60 4660100
20091110 302.10 304.80 297.40 298.50 4663900
20091111 301.00 303.90 299.60 300.10 2467800
20091112 301.40 302.00 295.00 298.00 2733200
20091113 296.20 301.60 296.20 300.10 1838000
20091116 303.00 309.40 300.20 308.70 2775900
20091117 309.00 309.00 301.60 301.80 1615100
20091118 301.60 302.00 294.50 295.50 4553500
20091119 295.00 296.10 289.30 289.80 2463800
20091120 289.40 292.70 281.50 283.20 5833100
20091123 284.70 289.00 284.40 286.50 2136200
20091124 285.00 295.60 284.80 292.30 3770700
20091125 293.80 298.00 291.80 292.60 4574300
20091126 292.10 292.10 280.40 281.80 2885300
20091127 279.30 289.70 277.40 287.50 2452800
20091130 286.60 288.70 279.20 280.00 3175800
20091201 281.00 286.30 281.00 283.58 2924000
20091202 286.50 292.40 284.30 290.00 1838700
20091203 292.80 295.90 289.50 290.30 1814200
20091204 287.50 292.80 284.10 290.00 2705900
20091207 290.10 293.50 287.00 291.40 1732400
20091208 291.10 292.60 284.10 288.40 2379900
20091209 288.90 291.30 281.30 284.20 2138400
20091210 285.60 286.60 278.40 281.60 3037100
20091211 281.40 286.70 281.40 282.90 1769600
20091214 286.70 287.90 282.50 284.50 1958800
20091215 284.10 285.30 281.10 282.00 927400
20091216 281.20 286.60 279.30 281.30 2709700
20091217 278.80 285.70 276.80 283.40 2810300
20091218 283.70 290.00 281.30 282.40 3274900
20091221 284.70 290.40 281.90 287.70 1153000
20091222 287.70 297.20 287.70 294.22 2293700
20091223 294.50 296.30 292.30 293.20 1602500
20091224 291.60 294.60 291.50 294.60 231000
20091229 293.10 297.90 292.60 295.40 641000
20091230 295.60 298.10 294.30 295.40 779100
20091231 298.90 299.30 296.80 299.30 212500
20100104 292.80 303.90 291.90 303.10 1236500
20100105 303.40 307.50 302.00 305.50 1681200
20100106 306.60 311.20 305.20 310.80 2778100
20100107 309.90 320.90 309.40 316.60 3436300
20100108 316.40 323.00 316.40 323.00 4810400
20100111 323.90 325.10 319.20 321.10 3236300
20100112 319.20 322.40 313.80 316.10 4452300
20100113 314.50 316.90 310.70 314.10 2147400
20100114 315.50 317.90 311.70 315.80 2426700
20100115 317.20 320.70 308.20 309.00 4452200
20100118 310.20 312.30 307.40 311.00 1296400
20100119 309.40 313.10 304.40 311.30 2332900
20100120 309.60 313.40 306.30 306.60 3282900
20100121 311.00 311.60 303.20 303.40 3244500
20100122 302.00 308.90 294.50 307.10 8060200
20100125 304.40 307.50 301.20 301.70 4729200
20100126 300.70 308.80 299.80 308.00 2624000
20100127 305.30 309.60 302.70 306.40 3376200
20100128 309.50 314.60 302.80 302.80 4316200
20100129 304.00 311.70 301.50 308.40 7078500
20100201 308.00 310.30 306.50 308.10 2577500
20100202 309.00 316.70 305.50 315.10 3289300
20100203 314.30 320.20 312.20 316.70 2758300
20100204 317.20 319.90 308.70 312.00 3183000
20100205 310.00 310.00 291.40 296.00 6752900
20100208 296.00 301.80 293.60 297.80 3765400
20100209 297.40 307.40 297.30 304.10 2953600
20100210 305.20 307.90 302.00 307.60 2586900
20100211 308.20 314.10 304.00 308.90 3884700
20100212 310.20 310.30 302.70 306.00 3118100
20100215 306.70 308.30 303.80 305.20 1344300
20100216 308.00 308.10 304.50 307.90 3304700
20100217 310.00 313.50 309.50 311.30 3896600
20100218 309.90 317.90 309.90 316.20 2890600
20100219 313.90 320.90 313.40 320.20 3795100
20100222 321.80 322.70 319.80 320.90 1648400
20100223 322.00 324.30 316.90 318.30 3669400
20100224 319.40 322.80 317.50 319.90 3328300
20100225 318.00 319.40 310.10 310.10 5517400
20100226 312.20 315.60 310.10 314.80 6417800
20100301 316.60 321.40 315.70 320.50 3690500
20100302 321.90 328.40 320.80 327.90 3978100
20100303 326.40 331.20 326.00 330.10 2073100
20100304 329.90 334.60 325.90 331.60 2172400
20100305 331.70 335.80 331.70 334.50 1248300
20100308 336.10 337.70 333.70 334.90 1137900
20100309 335.20 336.50 332.00 333.50 2526800
20100310 334.10 342.80 332.60 341.80 1836000
20100311 341.10 343.40 337.90 339.00 2542700
20100312 340.00 341.70 338.60 338.60 1946000
20100315 336.90 340.80 332.70 334.40 1244300
20100316 335.30 337.90 332.80 335.50 1507700
20100317 336.60 339.50 336.40 339.00 1499400
20100318 336.80 337.60 334.00 337.20 2815800
20100319 337.70 341.20 336.00 337.40 3218000
20100322 335.90 342.50 335.80 342.40 1442000
20100323 342.10 347.30 341.50 346.30 1513200
20100324 342.90 348.60 342.90 348.00 3373900
20100325 347.70 349.30 347.00 348.90 1951100
20100326 347.70 349.40 345.50 347.50 1434800
20100329 349.10 350.30 346.90 348.10 1969600
20100330 348.90 348.90 342.70 343.20 2249100
20100331 342.20 344.90 337.70 340.70 3809000
20100401 341.70 347.50 340.40 345.90 1927600
20100406 346.30 348.50 345.50 347.30 1420200
20100407 347.20 348.40 343.40 344.50 1109700
20100408 344.00 344.00 336.60 340.70 2181500
20100409 342.40 343.70 338.50 340.30 1350900
20100412 341.10 341.10 335.80 337.90 1354300
20100413 338.50 339.40 331.00 332.30 2403200
20100414 333.90 339.00 332.20 338.30 1979300
20100415 340.40 341.10 336.60 340.80 2134900
20100416 339.10 339.80 329.20 329.60 3989100
20100419 326.90 330.60 326.60 327.40 2491100
20100420 329.00 330.10 327.50 329.80 2772300
20100421 330.30 330.50 325.90 326.30 4697500
20100422 325.40 329.20 319.90 321.50 3894000
20100423 321.90 327.10 321.60 326.00 3638200
20100426 329.00 342.40 329.00 340.00 3377100
20100427 339.80 342.40 337.70 338.10 4814400
20100428 335.30 337.60 330.00 333.10 4320800
20100429 333.40 340.50 331.30 339.30 2133300
20100430 340.00 344.10 337.70 338.70 2728600
20100504 338.70 342.10 325.20 326.30 2914200
20100505 328.40 328.40 317.10 319.10 3181800
20100506 317.60 320.50 311.30 311.70 3826600
20100507 302.90 305.70 289.00 295.10 5255100
20100510 302.80 313.10 301.20 312.60 4614200
20100511 310.40 312.00 304.30 308.70 2659200
20100512 305.50 320.10 305.50 319.20 2960200
20100513 322.70 324.30 316.40 318.80 3831100
20100514 318.80 321.40 310.20 310.80 2690900
20100517 306.90 310.60 304.00 304.90 2656100
20100518 307.80 310.00 304.30 305.20 2848800
20100519 299.60 302.90 289.30 289.30 2810700
20100520 292.20 292.20 273.60 279.10 5818800
20100521 277.90 287.60 276.10 286.30 6004900
20100524 289.90 289.90 276.50 279.90 5013200
20100525 275.00 275.00 263.20 269.30 6421400
20100526 272.20 278.60 271.60 273.80 6887200
20100527 270.10 278.50 268.40 278.50 6212400
20100528 281.10 283.60 276.00 276.90 4126200
20100601 276.80 277.10 269.90 275.30 3665800
20100602 271.50 276.00 270.60 275.70 3928100
20100603 280.10 284.00 278.90 279.30 3996300
20100604 278.60 283.50 272.60 273.40 3157800
20100607 267.80 272.70 267.10 268.10 2114900
20100608 270.80 271.40 266.50 269.40 3460100
20100609 272.40 276.90 269.80 276.90 4787600
20100610 275.50 280.90 272.60 279.10 2899500
20100611 278.90 279.50 272.20 275.07 3902800
20100614 275.40 282.50 274.80 281.50 2947400
20100615 280.00 281.30 278.40 279.90 3375400
20100616 283.40 284.10 279.00 282.60 5143000
20100617 281.40 285.10 280.70 282.60 3492100
20100618 284.00 284.90 281.40 283.20 4648200
20100621 286.80 291.10 285.40 288.70 3267000
20100622 285.40 288.60 280.90 282.50 2378400
20100623 277.80 280.50 273.60 274.70 2364800
20100624 277.40 277.40 266.90 267.70 2770300
20100625 268.60 269.80 262.90 263.30 2499100
20100628 263.50 265.70 260.60 263.00 2381300
20100629 258.50 260.10 250.50 250.50 4935500
20100630 250.50 251.60 238.70 241.60 6902100
20100701 239.40 245.60 234.50 238.90 5033900
20100702 240.60 244.70 238.00 243.10 5300400
20100705 244.20 244.70 241.10 242.50 1559600
20100706 244.00 255.90 244.00 255.50 3636200
20100707 253.70 254.00 248.40 252.40 5993600
20100708 256.00 260.20 256.00 258.80 4877900
20100709 259.50 270.60 258.70 267.60 5048000
20100712 269.70 269.70 263.50 265.10 2302000
20100713 264.10 269.10 264.10 267.80 3916800
20100714 268.10 272.00 263.80 266.20 2182900
20100715 266.10 266.90 260.20 261.80 2979500
20100716 267.10 269.30 264.30 265.30 4739700
20100719 266.00 275.30 265.40 272.80 6851100
20100720 274.50 276.10 268.30 270.00 4136600
20100721 273.40 283.40 273.40 280.50 4368000
20100722 280.70 295.20 278.80 295.00 5139000
20100723 293.20 298.50 293.20 296.80 3108800
20100726 297.90 298.30 293.20 295.20 3563200
20100727 298.20 299.10 292.50 293.00 5031400
20100728 280.00 282.00 271.30 279.10 8461500
20100729 278.00 281.30 271.30 271.60 5032700
20100730 270.30 272.90 265.30 267.00 4194300
20100802 270.00 274.70 270.00 274.00 3502100
20100803 273.50 274.00 270.40 273.70 2960400
20100804 272.40 273.00 267.80 270.40 1848400
20100805 269.60 274.00 269.60 270.30 2268900
20100806 272.40 273.30 264.20 265.80 1732100
20100809 267.20 269.80 267.20 269.00 1666700
20100810 268.70 268.70 256.80 260.00 3080700
20100811 258.20 259.20 249.60 249.60 3182600
20100812 248.80 250.00 242.20 244.10 5027100
20100813 245.80 248.40 239.50 243.40 3542800
20100816 244.60 244.80 240.40 243.50 2172300
20100817 244.70 254.50 243.60 253.40 5163700
20100818 252.10 254.80 249.90 250.90 2405500
20100819 251.40 255.90 246.90 248.30 2924700
20100820 247.20 249.50 241.60 246.30 3028300
20100823 247.70 251.90 244.00 249.70 4119800
20100824 247.90 248.30 237.60 241.40 4692800
20100825 241.10 242.40 232.30 234.70 3101600
20100826 235.50 238.30 229.00 230.60 5888000
20100827 230.70 232.10 226.10 230.20 4057600
20100831 226.50 230.20 224.90 230.20 5949100
20100901 231.50 239.00 229.50 238.20 9413100
20100902 236.80 242.90 236.80 241.80 6005500
20100903 242.30 247.70 240.70 246.70 5336100
20100906 248.00 250.70 247.10 250.60 3675700
20100907 252.20 273.10 252.00 269.20 15535700
20100908 267.40 269.60 259.10 266.90 7859600
20100909 264.10 271.30 263.70 270.00 4218400
20100910 270.00 274.60 269.20 273.10 3096300
20100913 274.40 278.50 270.60 277.00 3356600
20100914 279.20 279.50 272.40 277.00 3475100
20100915 277.90 277.90 274.40 277.10 2481800
20100916 282.80 286.30 274.20 276.90 3478900
20100917 282.50 298.40 282.10 285.80 7712600
20100920 287.00 287.80 284.60 287.70 2193200
20100921 287.80 294.60 287.00 291.30 2473000
20100922 292.80 292.80 281.50 281.70 3360500
20100923 284.30 285.10 277.70 283.50 2297800
20100924 283.00 294.60 283.00 293.70 3053500
20100927 293.80 298.00 292.30 294.40 4109900
20100928 295.20 298.80 290.90 297.50 3912000
20100929 300.20 300.60 295.40 298.90 2785600
20100930 298.50 303.00 295.10 298.50 2096500
20101001 301.20 310.50 300.60 304.20 2656800
20101004 303.10 304.30 297.60 298.00 2165600
20101005 304.70 308.40 298.70 307.20 4199100
20101006 309.50 311.00 305.50 310.70 3507700
20101007 311.80 312.10 307.60 310.00 1947000
20101008 308.40 311.60 305.60 308.10 1262500
20101011 309.60 310.90 307.30 308.10 1330000
20101012 306.50 307.20 299.40 305.90 2495700
20101013 306.50 320.00 306.50 311.70 3601200
20101014 310.80 314.80 308.10 309.80 2083600
20101015 312.30 312.70 303.30 305.00 3625700
20101018 304.70 313.70 301.40 312.70 2212600
20101019 314.00 315.10 309.30 309.70 2244400
20101020 309.80 310.20 306.50 309.00 2547900
20101021 307.70 321.70 305.90 320.50 5706900
20101022 319.60 322.60 318.30 320.40 4842700
20101025 318.00 319.90 308.00 311.60 5771300
20101026 311.90 315.90 309.50 310.90 4971000
20101027 308.90 309.50 299.60 299.60 4410000
20101028 300.90 301.00 292.90 293.10 4841400
20101029 291.60 293.90 287.30 288.20 2939600
20101101 289.10 293.00 287.50 292.60 2278600
20101102 291.30 296.90 290.00 292.20 3613700
20101103 296.20 296.30 285.50 286.90 3042300
20101104 289.40 316.80 284.00 300.30 7479900
20101105 300.10 314.10 299.60 313.50 3446600
20101108 315.00 323.00 315.00 320.30 3683500
20101109 320.00 326.10 318.70 322.20 3006000
20101110 321.10 325.70 312.50 313.20 4585800
20101111 312.70 313.40 308.30 310.90 3588800
20101112 306.30 319.40 306.00 318.80 2625200
20101115 331.10 348.90 325.60 347.90 16574000
20101116 347.80 349.00 328.10 330.40 8770100
20101117 329.00 339.30 329.00 336.10 3441100
20101118 339.10 341.10 336.80 338.70 2261100
20101119 340.60 340.60 332.00 335.00 2254300
20101122 332.40 335.70 326.80 329.00 3540600
20101123 327.80 329.40 318.90 318.90 2498000
20101124 320.00 326.70 315.90 324.90 3004100
20101125 325.20 328.70 324.70 327.50 819500
20101126 326.90 329.30 323.40 326.70 1716400
20101129 326.90 331.20 318.90 318.90 2632400
20101130 321.00 327.10 319.20 321.00 2661700
20101201 325.90 325.90 319.00 323.40 3638500
20101202 328.70 338.10 324.40 338.10 2733300
20101203 339.00 341.50 335.00 340.70 2230800
20101206 342.30 342.30 335.70 337.50 1501000
20101207 338.70 346.40 338.30 345.90 2734100
20101208 345.40 348.80 343.00 345.30 1913800
20101209 347.70 351.70 332.80 337.65 2665000
20101210 335.80 335.80 330.00 332.10 1816400
20101213 334.90 338.50 333.30 334.80 4527900
20101214 335.60 338.90 332.10 338.60 1887100
20101215 338.40 344.00 336.80 343.80 2167600
20101216 346.30 348.10 343.80 347.00 1814600
20101217 349.10 351.70 345.30 351.20 2650200
20101220 350.00 358.50 348.20 351.80 1330000
20101221 353.60 357.20 352.20 357.20 1019400
20101222 357.10 362.10 354.30 359.90 1938200
20101223 359.20 360.80 357.00 360.30 670600
20101224 356.40 359.90 354.10 358.00 170800
20101229 358.00 361.50 354.00 360.60 671600
20101230 360.50 361.10 357.00 357.90 705100
20101231 357.50 358.90 354.20 354.20 386900
20110104 364.50 373.10 359.60 361.10 2472400
20110105 360.80 362.60 348.40 355.80 2685300
20110106 355.00 366.60 354.90 359.00 2279900
20110107 360.40 360.80 354.70 356.60 2755600
20110110 355.60 357.40 350.50 350.90 1007000
20110111 355.10 366.70 354.30 364.30 1864700
20110112 364.90 366.30 358.10 362.70 4016100
20110113 362.60 364.70 357.00 358.40 4051600
20110114 358.20 362.20 356.80 358.70 2910700
20110117 360.00 360.00 356.80 358.40 2134100
20110118 360.20 366.00 358.80 359.90 4145900
20110119 360.70 361.00 355.30 357.40 10323100
20110120 351.90 352.00 326.60 329.60 14835200
20110121 329.90 342.30 328.70 335.00 6180300
20110124 332.90 334.60 322.70 325.40 4002600
20110125 327.50 331.10 323.50 329.00 2942900
20110126 330.50 340.70 329.10 339.00 2436000
20110127 338.30 344.00 335.20 342.80 4196900
20110128 340.30 342.40 338.60 338.70 5091200
20110131 336.40 336.80 328.80 336.20 4516700
20110201 337.70 339.70 331.20 335.50 2269600
20110202 336.00 339.30 322.20 326.40 6191500
20110203 326.00 330.00 322.60 328.50 3998400
20110204 328.70 330.50 326.30 329.80 1791500
20110207 330.40 337.00 330.00 337.00 2396400
20110208 336.10 340.00 335.20 339.70 2249100
20110209 340.30 341.40 338.30 341.30 1397300
20110210 341.10 342.30 334.20 339.80 2258900
20110211 338.30 341.70 333.70 340.90 1797000
20110214 344.60 360.70 344.60 352.50 13937700
20110215 352.00 352.00 346.90 350.00 11022000
20110216 355.60 359.90 353.30 354.10 4234300
20110217 353.40 355.50 344.90 345.70 2208400
20110218 346.00 348.20 341.90 345.00 2257400
20110221 352.10 371.70 351.20 357.80 6639900
20110222 355.20 355.20 350.00 351.10 4977100
20110223 348.10 358.82 337.80 342.70 4586000
20110224 339.90 351.40 336.70 346.60 393945504
20110225 346.80 357.20 250.10 357.20 91878496
20110228 354.90 360.20 349.20 355.40 2164700
20110301 360.00 361.60 352.80 355.10 1768200
20110302 352.70 356.20 346.80 352.30 1531600
20110303 348.80 356.70 346.10 355.80 3441600
20110304 357.60 364.70 353.80 354.30 2655400
20110307 353.00 361.50 351.57 354.80 1385000
20110308 356.00 359.00 342.70 349.70 2984600
20110309 349.80 351.60 344.40 345.80 2371600
20110310 343.50 348.60 338.30 340.50 2544000
20110311 338.70 342.50 337.10 339.70 1944000
20110314 336.80 344.20 333.40 339.20 3471000
20110315 333.10 339.40 322.80 338.20 3002100
20110316 338.90 348.30 325.00 325.00 4767500
20110317 326.40 332.30 321.10 328.50 4737200
20110318 331.80 340.90 330.10 336.10 4025200
20110321 338.70 353.88 338.70 353.20 2706200
20110322 353.20 354.90 346.90 350.40 2792600
20110323 348.30 358.20 347.80 357.30 2372900
20110324 355.60 363.20 328.00 341.20 18110500
20110325 343.70 356.40 343.20 353.10 8859800
20110328 352.60 353.90 346.90 348.60 2131600
20110329 348.70 356.10 348.10 354.90 1947200
20110330 355.90 360.90 343.40 346.80 4600000
20110331 347.30 350.40 344.90 345.20 2965200
20110401 347.70 353.20 346.10 351.50 2482200
20110404 351.00 353.40 349.50 351.80 1863900
20110405 352.00 352.00 342.68 344.00 3699000
20110406 344.90 344.90 334.10 334.90 4355000
20110407 334.20 340.50 333.10 335.20 5730700
20110408 336.90 338.20 330.00 334.00 2616800
20110411 332.30 335.00 328.60 333.90 3238800
20110412 333.00 333.00 322.50 325.50 4090600
20110413 327.20 329.20 323.40 326.20 3648100
20110414 325.60 327.10 320.00 323.30 1955000
20110415 322.40 324.91 320.20 321.00 2035800
20110418 321.80 321.80 313.00 313.60 3173700
20110419 314.70 320.00 314.10 317.50 2359700
20110420 319.10 329.50 318.70 325.90 2696800
20110421 327.10 333.00 325.00 330.90 2102300
20110426 330.90 337.90 329.20 336.90 1818600
20110427 337.70 348.30 335.80 338.60 2675700
20110428 339.20 344.10 334.70 340.60 3386400
20110503 343.60 346.50 337.60 338.30 2179700
20110504 337.40 339.40 329.40 332.00 2357800
20110505 332.50 334.90 325.30 328.20 2943200
20110506 328.00 333.10 322.60 331.60 1480700
20110509 328.90 335.20 325.50 329.00 1917900
20110510 330.20 334.90 328.40 333.20 1817200
20110511 334.90 337.60 331.00 331.60 2947200
20110512 329.90 330.60 325.90 327.70 2807600
20110513 329.40 332.80 325.00 326.60 1355700
20110516 323.30 326.70 318.00 319.40 2508900
20110517 316.50 316.90 309.70 310.50 3310100
20110518 312.80 316.30 306.50 309.40 2844900
20110519 294.00 304.90 286.10 299.80 14552400
20110520 300.90 310.70 300.30 302.60 6394300
20110523 299.80 304.85 293.20 295.20 5527400
20110524 296.20 298.80 292.00 293.10 30595900
20110525 292.10 302.00 289.40 298.20 10433900
20110526 301.40 304.50 296.20 296.70 4896200
20110527 298.60 304.90 298.50 302.70 3443800
20110531 303.90 311.30 303.90 309.80 5536300
20110601 310.90 310.90 303.00 303.50 3943100
20110602 300.80 305.40 298.10 302.20 5316700
20110603 303.60 313.10 302.60 310.80 7598800
20110606 307.10 309.40 303.70 307.80 8088700
20110607 307.80 310.20 302.20 306.75 5342700
20110608 301.40 303.20 298.67 301.80 5464100
20110609 301.00 306.00 300.60 302.90 4552500
20110610 302.80 397.70 296.70 297.50 5647300
20110613 302.80 304.70 300.10 300.90 8524300
20110614 303.00 309.60 302.50 305.80 9405300
20110615 305.00 308.10 302.70 306.40 10507300
20110616 304.10 313.00 302.60 310.20 9907200
20110617 310.40 313.25 305.00 307.10 5984700
20110620 305.30 309.40 305.00 307.90 4225800
20110621 309.00 318.21 308.90 317.50 5040100
20110622 314.70 320.20 313.00 317.00 4766500
20110623 315.40 320.30 310.00 311.80 4556700
20110624 315.40 318.10 311.30 312.80 2433100
20110627 311.50 315.50 307.40 310.70 3172100
20110628 311.50 314.80 305.10 307.60 3082100
20110629 309.30 319.90 309.00 318.70 3750300
20110630 318.70 321.90 317.60 321.90 2710300
20110701 321.90 325.10 320.40 323.70 2445300
20110704 323.60 327.40 323.00 327.10 2452000
20110705 327.00 330.30 324.20 325.70 1865000
20110706 326.70 332.50 323.62 328.80 3403900
20110707 330.60 338.00 330.00 333.90 4206200
20110708 334.10 335.30 324.30 324.30 4650400
20110711 322.90 326.00 314.00 315.80 2072900
20110712 312.10 316.90 305.60 314.70 2702400
20110713 313.70 321.20 313.70 319.20 1126500
20110714 318.30 319.30 313.40 314.02 1710200
20110715 312.10 312.50 307.70 307.70 1991100
20110718 304.80 306.80 298.20 298.30 2771000
20110719 298.50 305.30 294.10 303.50 4469400
20110720 306.50 309.50 302.90 304.10 1851900
20110721 305.20 305.20 294.00 298.10 2916000
20110722 300.10 305.50 299.00 302.70 3621100
20110725 305.00 318.80 303.00 314.00 7723500
20110726 315.00 317.70 312.50 315.80 2395700
20110727 314.50 316.60 303.30 304.80 2407900
20110728 300.10 316.00 300.10 309.30 4170700
20110729 306.30 311.00 304.00 308.70 1843600
20110801 311.20 313.90 302.90 303.40 2176400
20110802 302.50 303.30 291.70 292.30 1765800
20110803 290.00 290.10 280.10 282.40 2954000
20110804 286.80 286.80 259.50 261.10 4895800
20110805 254.00 273.40 245.10 260.90 4874600
20110808 258.10 267.15 241.70 244.07 6973400
20110809 242.40 255.80 229.50 254.30 6156400
20110810 258.50 261.10 240.10 241.10 3724500
20110811 249.70 249.80 236.10 247.90 4960600
20110812 248.10 257.20 240.00 255.70 2131900
20110815 258.00 261.70 253.20 256.60 1959300
20110816 257.50 257.50 247.40 250.10 3319900
20110817 247.60 249.60 243.00 248.60 2509900
20110818 245.20 246.90 227.00 230.00 2546900
20110819 229.60 231.40 219.30 221.70 2626600
20110822 220.10 238.20 220.00 231.20 172300
20110823 234.40 239.00 232.80 234.80 2729200
20110824 238.00 245.30 235.40 243.10 3619900
20110825 244.00 253.50 243.60 248.00 4078100
20110826 247.70 251.50 242.70 251.30 2693700
20110830 258.80 261.40 253.70 259.10 1731400
20110831 260.20 280.20 260.20 277.50 3119200
20110901 279.30 280.00 269.50 272.90 2465700
20110902 269.20 272.90 254.40 259.80 3536500
20110905 255.70 255.70 244.40 246.00 1870000
20110906 244.50 247.70 239.00 242.60 3484600
20110907 249.40 252.50 245.80 250.00 4566100
20110908 249.90 251.80 244.90 249.70 3380700
20110909 246.20 248.40 235.00 235.00 3726500
20110912 230.50 233.60 226.10 232.00 1926200
20110913 234.30 235.20 227.00 229.70 2905900
20110914 228.00 238.60 228.00 236.60 4915700
20110915 239.60 245.60 238.10 244.30 4194100
20110916 245.50 247.50 240.40 245.00 2344900
20110919 242.80 242.80 233.40 233.40 2292400
20110920 235.20 240.30 235.20 239.40 2023500
20110921 240.90 240.90 235.80 237.40 2559600
20110922 230.10 232.28 223.80 224.10 2363900
20110923 226.60 227.13 214.10 221.10 1758600
20110926 215.40 225.00 214.80 223.30 1767300
20110927 228.90 238.70 225.30 238.70 2037000
20110928 241.70 243.40 235.00 237.90 1958500
20110929 235.00 238.50 232.10 237.00 1519400
20110930 236.50 236.50 223.80 225.50 2898900
20111003 218.80 222.50 215.00 216.40 3069700
20111004 213.50 213.50 196.90 199.60 3900600
20111005 204.60 204.60 198.40 203.00 3159600
20111006 204.00 213.30 201.10 212.00 9663300
20111007 212.52 215.50 206.50 210.50 6361900
20111010 212.00 216.60 208.60 216.00 2758200
20111011 214.30 215.70 208.20 212.60 2449300
20111012 211.70 220.10 209.13 219.00 2370200
20111013 217.80 223.80 213.30 214.50 2137000
20111014 215.70 222.00 213.90 216.60 2294100
20111017 220.00 223.00 212.90 215.10 2234900
20111018 213.50 216.50 208.80 213.60 2030200
20111019 215.00 220.10 213.80 215.30 2553200
20111020 216.90 216.90 208.90 210.00 2757400
20111021 211.70 216.30 210.40 211.00 3212200
20111024 212.90 216.10 210.60 214.80 3371800
20111025 213.90 215.90 207.50 212.80 4705900
20111026 212.80 217.30 209.60 215.50 6927100
20111027 221.00 230.50 217.90 230.00 9306900
20111028 231.70 237.50 226.10 235.50 6440000
20111031 231.00 232.10 225.00 225.50 3073100
20111101 220.90 221.90 204.30 208.40 3560100
20111102 210.00 213.90 205.80 207.50 3881400
20111103 203.90 226.10 202.00 220.00 5114300
20111104 218.00 227.90 217.90 223.00 4061600
20111107 220.30 220.90 210.00 210.20 2868000
20111108 211.90 221.70 210.16 217.90 2724500
20111109 217.20 219.00 207.80 211.00 3013300
20111110 205.90 214.30 205.90 210.90 1971600
20111111 212.50 218.40 211.10 218.20 1936900
20111114 218.70 219.80 210.80 213.30 1342100
20111115 211.50 215.05 209.20 210.60 2541000
20111116 210.40 213.20 204.00 206.30 5708100
20111117 205.90 199.71 197.60 199.00 2706100
20111118 197.90 197.54 195.41 197.20 2411700
20111121 195.90 196.90 186.80 187.10 2943100
20111122 189.60 190.30 185.40 186.00 4079000
20111123 184.50 185.50 177.10 180.90 4033400
20111124 180.90 184.91 179.80 182.70 2950600
20111125 182.80 184.60 177.80 182.30 1872400
20111128 189.50 193.31 188.40 191.50 4538600
20111129 194.80 198.00 190.10 197.70 4123800
20111130 194.30 203.40 192.60 202.90 4176500
20111201 205.00 206.90 199.50 204.10 3539400
20111202 205.80 211.40 205.66 208.70 3344600