20030707 265.86 275.17 258.46 271.11 9711310
20030708 272.07 274.93 266.58 269.20 9581205
20030709 268.96 271.11 265.15 269.20 7354453
20030710 267.05 272.07 262.04 263.47 9938311
20030711 262.76 263.95 253.93 258.70 12076651
20030714 258.70 268.01 255.84 265.38 10682587
20030715 264.43 276.36 261.57 271.35 19622070
20030716 272.54 275.17 266.34 267.77 11523132
20030717 266.82 267.05 258.70 266.34 8169333
20030718 265.38 267.29 261.57 265.62 4535423
20030721 269.68 269.68 258.46 262.28 5558763
20030722 266.34 268.25 258.22 265.38 5863073
20030723 268.25 269.92 262.76 265.15 5460189
20030724 266.10 276.36 265.15 275.41 10655980
20030725 271.83 279.23 271.11 275.88 17810772
20030728 279.46 279.70 267.29 272.07 5634814
20030729 274.93 274.93 266.34 271.35 7067951
20030730 269.44 270.87 267.29 268.25 3846980
20030731 268.01 271.83 266.34 267.77 6438800
20030801 266.82 267.05 254.41 258.70 11199024
20030804 259.18 262.52 254.88 255.12 7887441
20030805 258.94 258.94 252.50 256.79 9069902
20030806 254.88 257.03 252.97 252.97 6339807
20030807 253.93 254.64 248.20 250.59 7149136
20030808 251.30 259.66 248.20 255.36 10493192
20030811 256.55 265.38 256.32 260.13 9877240
20030812 262.52 264.67 260.61 264.43 7424429
20030813 263.24 269.92 262.52 265.15 10562539
20030814 267.29 270.87 266.10 267.77 6846607
20030815 267.29 268.25 260.85 264.43 3480866
20030818 263.00 266.58 261.80 265.15 2231781
20030819 261.80 265.38 261.57 262.52 5797078
20030820 264.91 265.38 259.66 262.52 6209179
20030821 261.33 265.38 260.85 263.00 4642376
20030822 263.71 265.62 262.52 262.52 2717734
20030825 262.52 262.52 262.52 262.52 0
20030826 257.75 264.19 253.93 262.52 6595826
20030827 263.00 264.43 254.88 261.57 4537518
20030828 263.00 263.00 256.32 260.61 5122777
20030829 260.61 261.80 259.18 259.66 6768041
20030901 260.37 261.33 257.03 259.66 5087266
20030902 260.61 261.57 254.88 257.99 9597337
20030903 259.66 259.66 253.93 255.84 14575030
20030904 256.08 257.03 254.64 254.64 7046791
20030905 254.64 261.09 254.64 256.79 10231831
20030908 256.79 259.69 255.17 257.51 5553944
20030909 256.79 259.66 255.36 257.75 6080646
20030910 258.70 258.70 254.41 258.70 7136146
20030911 255.84 262.52 255.84 261.57 8420638
20030912 261.57 263.47 256.08 258.46 7046477
20030915 258.46 263.95 258.46 262.52 7748747
20030916 263.47 270.63 263.47 268.25 11172730
20030917 275.41 275.65 258.94 260.13 18431752
20030918 262.04 269.68 259.18 269.68 12755875
20030919 270.40 270.40 267.05 268.25 9753630
20030922 266.34 269.68 263.71 266.58 9514058
20030923 267.53 271.59 263.47 267.05 8057875
20030924 270.68 273.10 264.64 264.88 6908664
20030925 266.81 266.81 256.42 260.77 8647442
20030926 258.35 261.98 256.90 258.11 6697433
20030929 259.56 260.05 256.18 256.42 5619658
20030930 260.53 260.53 251.35 252.31 6854564
20031001 253.76 256.18 248.45 256.18 10428114
20031002 259.80 261.74 255.45 261.50 8605444
20031003 262.95 265.60 260.05 265.12 7994405
20031006 266.09 269.95 264.15 264.15 7434880
20031007 264.15 266.81 262.95 264.40 4475679
20031008 265.12 267.78 264.88 266.33 6942077
20031009 266.09 269.47 264.15 268.02 5904851
20031010 268.99 268.99 265.60 267.54 6305797
20031013 269.23 273.82 264.15 271.40 6731776
20031014 270.92 271.16 267.54 268.75 6500167
20031015 271.89 278.90 268.75 278.90 11116942
20031016 278.41 280.35 274.06 277.45 12608801
20031017 277.21 277.45 271.40 273.34 6485064
20031020 273.34 275.51 270.20 274.06 3358285
20031021 272.85 276.00 268.02 270.44 6240214
20031022 272.61 274.55 267.05 270.20 8774780
20031023 267.78 268.75 262.95 263.91 10094820
20031024 262.46 264.64 260.05 262.95 5892334
20031027 262.46 266.57 262.46 265.60 4423958
20031028 266.57 268.26 262.46 264.15 3313080
20031029 268.26 268.75 265.12 267.05 6856426
20031030 266.33 276.24 266.33 274.79 14529018
20031031 275.03 275.03 270.44 273.10 10476525
20031103 268.75 277.45 268.50 276.96 9143762
20031104 274.79 280.11 274.79 278.90 9663978
20031105 280.11 281.07 268.26 274.55 15103542
20031106 272.61 272.61 267.05 270.20 12632386
20031107 270.68 273.34 267.54 273.10 8438176
20031110 271.16 273.82 267.30 271.40 6474410
20031111 275.51 279.38 271.65 276.48 10783027
20031112 277.45 279.62 274.55 277.69 8301217
20031113 278.90 278.90 274.06 277.45 4426440
20031114 276.96 278.90 275.03 276.72 5545179
20031117 275.51 276.24 268.75 269.95 5007791
20031118 270.92 272.37 263.19 265.12 10469594
20031119 262.70 267.78 262.70 266.09 10588451
20031120 267.78 270.20 254.97 264.15 9440955
20031121 264.64 265.36 261.25 264.64 4992171
20031124 268.75 268.75 264.15 267.78 4829352
20031125 268.75 270.68 263.91 266.33 4721564
20031126 266.57 269.47 261.01 265.36 7576701
20031127 267.54 267.54 262.46 264.15 4103801
20031128 265.12 268.75 263.19 266.57 7395882
20031201 267.78 272.85 266.33 272.13 7676524
20031202 274.55 281.07 272.13 279.38 17695002
20031203 278.90 281.07 275.51 280.83 12387329
20031204 281.31 284.94 277.45 283.25 7199650
20031205 281.28 285.18 279.14 280.83 5701171
20031208 284.94 284.94 280.83 283.49 5733963
20031209 284.46 284.94 274.55 275.03 13724126
20031210 274.06 276.72 272.61 276.48 6823427
20031211 272.35 276.72 269.71 274.30 5345016
20031212 275.51 276.48 269.95 272.61 3882122
20031215 278.66 278.90 269.23 270.92 3282875
20031216 269.71 268.50 265.85 267.30 6232352
20031217 267.56 275.51 265.60 267.78 8157742
20031218 267.78 270.68 266.33 269.71 11353103
20031219 272.37 274.30 266.81 268.50 7006625
20031222 268.50 269.47 263.67 267.30 4660118
20031223 268.99 268.99 264.15 268.99 4649154
20031224 266.81 278.41 266.33 268.99 673933
20031225 268.99 268.99 268.99 268.99 0
20031226 268.99 268.99 268.99 268.99 0
20031229 266.81 275.27 265.12 270.92 3062127
20031230 271.40 273.10 268.50 270.92 2896721
20031231 272.37 269.23 268.26 269.23 945678
20040101 269.23 269.23 269.23 269.23 0
20040102 270.92 272.13 269.23 272.13 2990544
20040105 282.13 288.08 277.45 278.90 15058130
20040106 278.90 283.49 277.93 280.11 8918980
20040107 283.49 283.49 277.93 278.41 5767685
20040108 278.90 284.94 278.90 282.04 7150618
20040109 282.28 286.15 280.59 281.31 4771113
20040112 281.31 282.28 279.38 281.31 4580984
20040113 281.31 283.25 278.66 279.38 4062630
20040114 278.41 279.62 275.03 278.17 6025259
20040115 278.41 279.38 274.55 276.96 5932160
20040116 278.90 278.90 274.30 277.45 7507290
20040119 275.27 277.93 269.71 276.48 6408620
20040120 275.27 276.00 273.34 275.27 3576137
20040121 274.44 275.51 273.34 275.03 4182417
20040122 272.50 275.76 270.92 270.92 5550661
20040123 267.04 271.40 264.15 266.09 12561320
20040126 272.85 272.85 262.95 263.19 8905946
20040127 264.64 267.30 261.98 262.95 9848211
20040128 262.95 265.60 259.08 264.88 11700052
20040129 263.43 265.36 261.98 262.22 7245476
20040130 269.11 272.37 263.43 268.50 17250610
20040202 271.65 271.65 267.05 267.78 7074277
20040203 269.95 272.37 266.81 270.92 9777663
20040204 269.23 273.82 268.75 269.47 7096621
20040205 269.95 270.68 268.26 269.95 7057623
20040206 270.44 276.72 268.75 275.51 8618788
20040209 276.96 281.07 273.82 279.38 8736506
20040210 280.35 281.56 279.14 281.31 8363594
20040211 280.35 284.70 278.41 283.49 7361332
20040212 284.70 285.66 281.31 283.49 7223649
20040213 283.25 284.46 279.62 281.31 6790636
20040216 282.04 282.76 276.72 282.76 4685152
20040217 282.28 291.71 282.28 287.36 11520164
20040218 299.68 303.31 294.61 297.75 22861682
20040219 297.99 302.82 294.85 301.37 10770925
20040220 299.68 299.68 293.88 294.36 8660579
20040223 293.88 299.68 293.88 297.02 5636106
20040224 296.30 297.02 287.84 290.74 8286839
20040225 290.50 294.12 288.56 290.01 7199340
20040226 289.05 291.95 287.36 290.26 4300446
20040227 292.91 292.91 289.05 289.53 5730963
20040301 294.85 294.85 287.84 290.98 5214161
20040302 291.46 293.40 292.43 292.91 9278032
20040303 292.91 292.91 290.74 291.46 8235014
20040304 291.46 295.57 291.46 295.33 4100697
20040305 292.91 294.85 291.95 294.85 6197078
20040308 294.85 298.71 294.85 298.23 3779713
20040309 297.75 298.47 293.88 295.33 7488671
20040310 291.95 294.36 289.53 291.95 7159100
20040311 288.56 291.46 284.70 287.11 11487786
20040312 283.25 289.05 285.91 288.32 5638381
20040315 289.77 291.71 287.36 287.36 5387428
20040316 286.15 289.77 285.91 289.77 6561509
20040317 284.21 284.21 277.21 281.80 23256420
20040318 281.31 286.87 279.62 280.83 10445078
20040319 281.80 284.94 280.59 284.94 7934614
20040322 281.31 282.04 272.61 273.34 8778297
20040323 272.61 276.00 271.89 274.30 12401707
20040324 273.82 276.96 272.61 274.55 12342124
20040325 274.55 280.83 274.55 280.83 9075697
20040326 284.70 284.70 273.82 274.55 6676020
20040329 275.03 281.07 271.16 280.11 6424447
20040330 282.04 283.73 279.38 280.59 6807083
20040331 283.45 287.40 281.48 284.93 13035311
20040401 285.43 286.42 280.98 283.45 8695877
20040402 286.17 289.38 281.97 286.42 7055908
20040405 285.43 289.38 283.45 286.91 4991493
20040406 288.39 288.39 284.69 284.93 6715703
20040407 286.42 286.42 275.55 275.55 13133828
20040408 281.48 284.19 280.00 281.48 5869849
20040409 281.48 281.48 281.48 281.48 0
20040412 281.48 281.48 281.48 281.48 0
20040413 283.70 283.70 277.53 279.75 6604124
20040414 276.54 278.51 274.32 276.54 5530859
20040415 277.03 279.01 275.06 277.53 8895748
20040416 276.05 283.70 274.07 282.71 13584397
20040419 285.43 285.43 281.97 283.95 6771594
20040420 286.66 286.66 282.71 283.21 3955083
20040421 281.48 284.44 281.48 281.72 8751464
20040422 281.23 290.86 281.23 288.88 8573363
20040423 288.88 289.63 286.66 287.90 8955587
20040426 286.17 289.87 284.44 285.92 4625368
20040427 284.19 285.18 281.48 282.47 6360412
20040428 284.69 284.69 281.23 282.47 4703129
20040429 280.49 283.45 280.49 281.97 4604105
20040430 281.23 282.96 279.75 279.75 4861689
20040503 279.75 279.75 279.75 279.75 0
20040504 279.50 285.92 279.26 284.44 9476121
20040505 284.69 289.38 284.44 288.64 9169329
20040506 285.92 286.17 284.93 286.17 11422578
20040507 289.13 289.13 281.23 282.96 6980273
20040510 276.54 280.74 274.81 276.29 5864483
20040511 276.54 278.51 271.35 274.32 14304700
20040512 274.81 278.27 273.82 276.54 10853241
20040513 281.48 281.48 277.28 279.26 9117691
20040514 280.00 280.00 276.05 278.27 7009333
20040517 275.80 276.54 270.86 273.08 8747920
20040518 275.55 279.50 275.55 278.02 7999166
20040519 276.54 281.48 276.54 280.24 7237351
20040520 280.24 280.24 274.56 278.76 7012573
20040521 276.05 279.75 276.05 278.51 6811690
20040524 278.02 279.26 276.29 277.77 4439065
20040525 275.30 278.51 275.30 275.80 4199403
20040526 273.58 277.77 273.58 276.54 9190794
20040527 275.55 284.44 275.55 281.97 14694012
20040528 281.97 286.66 279.01 282.47 11237895
20040531 282.47 282.47 282.47 282.47 0
20040601 277.53 280.98 277.28 277.77 7781273
20040602 281.97 284.44 277.53 284.44 10377866
20040603 291.35 291.35 283.45 285.43 14614023
20040604 285.92 294.81 288.88 289.38 11638446
20040607 291.35 295.55 290.12 294.32 9017857
20040608 295.80 297.03 291.35 295.80 10043230
20040609 298.02 298.76 287.90 289.87 9889125
20040610 289.87 292.09 287.65 292.09 6117004
20040611 289.38 293.33 289.38 292.59 2310355
20040614 294.07 294.07 287.40 288.39 3456926
20040615 288.14 291.85 285.43 287.90 5306081
20040616 287.90 290.37 286.66 288.39 7277041
20040617 288.39 292.34 288.14 291.35 4478249
20040618 291.35 296.05 289.87 291.60 5336862
20040621 291.60 295.30 290.61 292.09 3137883
20040622 293.33 293.33 288.64 290.12 4364645
20040623 290.37 293.58 289.63 291.11 7342652
20040624 292.34 293.33 290.12 291.60 4467011
20040625 291.11 292.34 289.87 290.86 4858347
20040628 291.11 294.81 288.88 293.58 4395831
20040629 293.33 294.32 290.37 291.11 3690412
20040630 290.37 292.34 282.71 282.71 11285889
20040701 285.43 289.13 282.96 283.21 10426163
20040702 285.18 285.43 282.96 283.95 10409861
20040705 284.44 284.93 280.00 280.74 4211249
20040706 281.72 286.42 280.24 283.95 6041369
20040707 282.96 286.42 282.22 283.95 7774287
20040708 281.48 285.43 280.98 283.45 7616031
20040709 283.70 287.90 281.48 287.40 6442122
20040712 287.40 290.37 284.93 286.42 7242008
20040713 287.90 287.90 283.95 284.69 2608439
20040714 284.44 285.92 279.50 282.71 3720079
20040715 283.45 283.70 277.28 281.72 6282651
20040716 280.98 282.96 276.29 281.23 7197863
20040719 279.50 282.22 277.77 278.27 3844517
20040720 278.51 280.00 274.32 279.26 5483676
20040721 281.48 287.16 279.01 285.43 7838683
20040722 281.48 282.22 277.03 277.03 5944978
20040723 278.02 279.50 271.11 272.84 7017939
20040726 275.06 276.79 269.38 272.09 8733846
20040727 272.59 275.55 270.86 274.81 5120993
20040728 276.05 278.51 274.56 276.79 4688954
20040729 278.02 280.74 277.03 280.24 5057003
20040730 279.50 282.47 276.54 280.49 4267140
20040802 279.26 280.24 274.56 275.55 4300654
20040803 277.53 279.26 274.56 276.29 6097158
20040804 273.58 275.80 272.59 274.81 3337956
20040805 276.29 280.00 274.81 275.80 4695839
20040806 274.07 274.07 266.17 268.14 12208593
20040809 267.65 271.85 263.95 270.37 6932078
20040810 268.39 270.61 267.16 268.89 7681237
20040811 270.61 270.61 265.68 268.39 3646368
20040812 267.65 272.84 266.42 267.40 6865353
20040813 267.40 269.63 264.69 267.16 6397571
20040816 267.40 269.87 264.69 268.39 3836012
20040817 268.14 273.82 267.40 271.35 4702623
20040818 272.59 272.59 268.14 270.12 2847291
20040819 272.59 276.54 270.12 271.85 6141912
20040820 270.86 272.59 270.61 271.85 3983636
20040823 275.06 275.06 272.09 272.59 3557874
20040824 274.32 274.32 269.13 272.34 7694501
20040825 272.34 273.82 271.11 272.59 5210905
20040826 274.56 276.05 270.61 275.06 6705983
20040827 276.05 279.01 274.56 277.28 3822646
20040830 277.28 277.28 277.28 277.28 0
20040831 275.06 277.28 272.84 273.58 6591164
20040901 276.29 280.49 274.32 279.26 5497041
20040902 279.01 279.01 276.29 278.02 6705072
20040903 279.26 279.26 276.54 278.51 6922661
20040906 277.28 278.76 274.81 278.02 3948097
20040907 279.01 285.43 277.03 280.98 7697336
20040908 280.98 287.90 280.74 285.43 10969579
20040909 285.43 286.42 280.24 282.22 7579176
20040910 282.96 286.66 281.72 285.18 4004291
20040913 285.43 291.35 285.43 289.38 7088005
20040914 288.88 290.37 284.93 285.43 7444815
20040915 283.45 291.11 283.45 286.42 8193367
20040916 287.40 296.79 286.91 295.80 12495742
20040917 294.07 304.19 294.07 303.21 14199905
20040920 303.70 306.17 300.00 305.18 11372864
20040921 304.19 308.14 303.70 307.65 8535090
20040922 309.75 309.75 303.25 306.75 8282500
20040923 307.50 307.50 303.00 306.50 9016800
20040924 305.00 309.50 305.00 307.00 6161100
20040927 305.00 308.25 302.75 304.50 5370300
20040928 304.00 308.00 303.50 307.50 5508700
20040929 309.00 311.50 308.25 308.50 9817000
20040930 313.25 313.50 308.25 308.25 7204100
20041001 308.75 312.50 307.75 312.25 9165400
20041004 315.50 317.25 313.25 317.25 6685100
20041005 318.25 318.50 314.00 315.50 8090300
20041006 316.25 317.75 313.50 316.00 4955600
20041007 318.75 318.75 315.00 315.50 7380900
20041008 305.25 313.50 305.25 311.25 13470200
20041011 310.75 311.75 309.00 309.50 7521700
20041012 308.25 313.50 308.25 313.25 7904100
20041013 310.00 317.50 310.00 313.75 5743900
20041014 312.25 314.50 310.00 310.00 4597900
20041015 310.00 311.50 309.50 310.00 4062700
20041018 312.75 313.50 309.50 310.75 4602700
20041019 313.00 316.25 310.75 314.75 5311500
20041020 313.50 313.75 307.25 311.75 9083800
20041021 312.75 310.25 306.50 309.25 10737400
20041022 309.00 311.00 307.25 307.50 7537200
20041025 307.25 308.25 303.75 304.00 8655400
20041026 304.00 305.50 301.75 302.25 12229400
20041027 304.00 306.75 301.50 305.50 9833700
20041028 306.25 309.00 305.50 307.50 7109600
20041029 308.50 308.50 301.00 302.25 8093500
20041101 303.75 307.75 302.00 306.75 9198800
20041102 308.75 313.75 307.75 312.75 6120600
20041103 314.00 315.50 311.75 313.00 9567300
20041104 311.25 313.00 308.75 310.25 5695000
20041105 312.00 314.00 308.00 310.75 9080200
20041108 309.00 309.00 302.25 303.00 9549500
20041109 303.25 306.00 303.00 305.25 7960400
20041110 307.25 307.25 303.75 304.00 8644000
20041111 304.00 308.00 303.00 306.00 7801100
20041112 306.25 308.00 303.25 304.50 10739600
20041115 303.50 308.50 303.50 305.00 11203100
20041116 307.50 307.50 302.00 303.00 10131500
20041117 303.25 303.50 294.75 298.75 14807000
20041118 300.00 300.00 295.00 298.25 6098200
20041119 296.75 298.75 294.00 295.00 7935400
20041122 294.50 294.50 291.75 294.50 5926700
20041123 297.25 297.25 289.75 292.25 8583300
20041124 292.00 292.00 287.50 290.25 17122200
20041125 290.50 293.50 290.25 291.75 3691900
20041126 292.00 293.75 288.25 289.50 3196500
20041129 290.25 292.25 288.50 289.75 3597300
20041130 290.00 290.00 285.25 288.00 8718500
20041201 287.50 293.50 287.25 292.25 5440000
20041202 292.50 303.00 292.50 299.00 15132800
20041203 297.50 302.00 297.50 301.75 9486600
20041206 302.75 302.75 296.50 297.25 7658300
20041207 298.50 300.00 296.25 298.75 7476400
20041208 295.25 300.00 295.25 297.25 6790700
20041209 299.25 299.75 295.00 299.00 5630700
20041210 299.50 301.50 299.00 301.25 9229700
20041213 302.75 302.75 299.00 300.25 5756300
20041214 297.50 306.75 297.50 306.00 8435400
20041215 296.00 301.75 288.00 300.50 16308800
20041216 300.00 305.25 297.75 303.75 9495700
20041217 305.25 308.50 300.50 302.50 11761700
20041220 302.50 308.75 302.25 307.00 6816200
20041221 308.00 310.00 304.50 305.00 3992000
20041222 307.75 310.50 307.50 308.00 4124200
20041223 309.00 310.00 305.25 309.50 3218000
20041224 310.75 310.75 307.00 308.00 1604400
20041227 308.00 308.00 308.00 308.00 0
20041228 308.00 308.00 308.00 308.00 0
20041229 306.00 311.75 306.00 310.25 3256100
20041230 310.00 312.00 309.00 310.25 3190100
20041231 311.00 311.50 307.25 309.75 1107300
20050103 309.75 309.75 309.75 309.75 0
20050104 308.00 317.25 307.50 316.25 8335200
20050105 314.00 314.00 307.50 308.50 9133200
20050106 310.25 311.75 308.75 310.50 8620500
20050107 309.75 313.00 309.75 311.50 5847700
20050110 312.00 314.25 308.25 308.75 4471400
20050111 310.00 310.00 304.25 304.50 7079200
20050112 306.50 306.50 300.25 302.50 11103100
20050113 305.00 307.50 301.50 307.25 12336000
20050114 305.00 310.75 305.00 308.75 5237300
20050117 309.25 310.75 308.00 309.50 2862300
20050118 307.25 311.75 306.50 308.50 4055900
20050119 307.50 311.75 307.50 308.75 5384800
20050120 310.00 310.50 307.00 309.50 4254100
20050121 311.00 311.00 305.00 305.25 6819800
20050124 305.00 307.00 303.50 305.50 4353800
20050125 305.50 309.50 305.50 308.25 6404100
20050126 306.75 309.50 305.75 306.00 3516300
20050127 305.00 307.00 301.75 306.00 5550200
20050128 307.50 307.50 303.50 303.75 4449400
20050131 304.25 308.00 304.25 305.00 6661000
20050201 305.25 309.00 305.00 308.50 6235100
20050202 309.00 311.75 306.50 310.25 7493500
20050203 310.00 311.00 306.00 309.75 4183700
20050204 310.50 312.50 309.75 312.25 3910800
20050207 315.50 315.50 310.00 311.50 6314300
20050208 311.00 312.75 306.75 307.25 12435400
20050209 306.75 307.50 300.50 302.00 11830600
20050210 302.00 302.75 298.00 300.00 9216500
20050211 301.75 305.75 300.25 304.75 4821500
20050214 305.50 306.50 299.00 300.00 7825600
20050215 299.50 303.75 298.75 301.50 11390200
20050216 301.75 303.75 301.00 302.25 7820500
20050217 300.50 300.75 294.00 295.00 26161000
20050218 295.00 296.75 291.25 295.00 11630400
20050221 296.25 296.25 293.25 294.25 5420300
20050222 293.50 294.25 290.50 293.25 6821200
20050223 292.25 294.00 289.50 293.00 9684500
20050224 292.25 294.25 291.00 293.25 7653600
20050225 292.75 296.00 292.25 293.50 6789800
20050228 293.75 295.00 290.00 291.50 10225000
20050301 290.00 292.75 288.50 292.25 7212200
20050302 293.00 296.75 291.25 295.25 8508700
20050303 295.75 295.75 292.00 292.75 8298600
20050304 294.75 295.75 291.50 295.00 9402300
20050307 295.00 296.00 293.50 294.75 3573400
20050308 295.00 295.00 291.00 292.00 9186500
20050309 292.00 294.00 290.00 291.25 4619800
20050310 291.00 293.50 288.50 292.00 6809600
20050311 294.25 294.75 292.00 292.25 3605100
20050314 291.25 294.75 290.25 293.50 4197800
20050315 293.50 294.50 292.75 294.25 3751900
20050316 294.25 296.00 290.25 290.50 8777100
20050317 288.00 296.50 294.75 295.50 14260800
20050318 294.25 301.75 292.50 300.00 14801900
20050321 300.00 301.50 298.25 300.75 5069000
20050322 300.75 302.50 297.75 298.75 10042400
20050323 294.50 298.25 292.50 294.25 13733600
20050324 293.50 295.75 292.25 293.75 6821000
20050325 293.75 293.75 293.75 293.75 0
20050328 293.75 293.75 293.75 293.75 0
20050329 295.00 296.50 290.50 295.50 9268400
20050330 289.50 292.25 287.25 290.75 7537400
20050331 291.50 293.25 288.25 288.75 6994600
20050401 288.50 291.25 288.00 289.00 6824800
20050404 289.50 289.50 281.75 286.25 8936800
20050405 287.50 289.50 284.75 285.50 10059200
20050406 285.25 286.25 284.50 285.50 4421700
20050407 286.75 287.25 284.25 285.75 5592300
20050408 285.75 285.75 283.25 285.00 9046800
20050411 282.25 285.75 282.25 285.00 4047700
20050412 283.75 285.75 283.25 285.25 5357700
20050413 287.50 288.50 284.00 284.75 5468900
20050414 283.50 284.75 281.00 281.50 5331500
20050415 280.50 281.75 277.25 278.25 7845000
20050418 273.50 275.75 270.00 275.00 10468200
20050419 276.00 276.50 273.50 275.00 7001300
20050420 275.00 278.25 273.25 274.00 10143700
20050421 273.50 276.00 272.00 273.25 5271800
20050422 276.00 276.00 271.50 274.75 6538000
20050425 273.00 275.00 271.75 274.00 3605400
20050426 273.00 273.25 268.00 272.00 10994200
20050427 259.00 260.75 249.00 254.25 32965400
20050428 256.50 258.25 246.00 247.50 19055800
20050429 246.75 250.00 243.00 245.50 19103000
20050502 245.50 245.50 245.50 245.50 0
20050503 249.75 257.25 249.75 253.75 21820800
20050504 255.00 258.00 251.50 253.00 12355000
20050505 252.75 255.50 250.50 253.00 9952800
20050506 251.75 254.50 251.25 252.75 9242700
20050509 254.50 266.75 254.25 266.50 31447600
20050510 267.75 267.75 255.00 258.50 14834800
20050511 258.50 262.00 254.75 257.75 9565900
20050512 260.00 260.75 257.50 258.25 10989800
20050513 256.25 262.75 256.25 258.00 5988700
20050516 259.25 261.25 258.00 259.75 6163700
20050517 260.00 264.00 259.00 261.00 6464400
20050518 263.50 268.50 260.00 267.00 13291500
20050519 267.25 269.50 263.75 265.25 9757800
20050520 264.50 267.50 263.75 264.75 4196800
20050523 266.50 267.00 262.75 265.25 5495200
20050524 264.00 267.00 260.00 261.50 6472600
20050525 260.25 261.50 255.75 257.00 8738300
20050526 255.00 262.75 249.75 261.75 14408500
20050527 260.25 262.25 257.25 259.00 4979000
20050530 259.00 259.00 259.00 259.00 0
20050531 259.50 260.50 254.00 257.00 5150400
20050601 256.25 260.25 255.25 258.75 6659000
20050602 258.00 261.00 257.25 258.25 3776900
20050603 258.25 258.25 258.25 258.25 0
20050606 261.00 262.25 257.75 259.00 5514500
20050607 258.25 260.75 255.75 259.00 8427500
20050608 255.00 257.00 253.00 255.00 10460100
20050609 253.00 255.25 252.00 253.25 7219600
20050610 254.75 254.75 252.50 252.75 8948600
20050613 252.50 253.75 248.75 250.00 9577500
20050614 248.50 250.25 247.00 248.25 7410900
20050615 249.75 249.75 246.50 247.75 7505900
20050616 249.75 249.75 245.00 246.00 8052700
20050617 246.00 250.00 245.00 248.50 11561500
20050620 247.00 249.50 245.25 246.00 6093200
20050621 246.00 248.50 243.25 244.75 7697800
20050622 244.75 254.75 244.50 251.50 23140300
20050623 253.25 256.00 252.00 253.25 15858900
20050624 252.00 252.75 248.00 249.00 7173800
20050627 246.50 248.00 243.75 244.00 9864500
20050628 245.50 245.75 243.00 244.75 7926600
20050629 247.00 250.00 244.25 245.00 9416600
20050630 244.00 246.75 244.00 246.00 13525500
20050701 246.75 251.25 245.25 250.25 18149500
20050704 250.25 250.25 246.00 246.25 7872000
20050705 245.25 246.50 243.25 246.00 10315400
20050706 246.75 249.00 244.50 247.50 13574300
20050707 247.75 247.75 231.50 240.50 23852100
20050708 243.00 246.50 242.00 245.00 13673500
20050711 247.50 247.50 244.25 246.00 8740600
20050712 246.50 246.50 244.75 245.50 9687200
20050713 247.50 248.25 245.00 247.50 9046700
20050714 249.50 257.25 247.75 253.50 49467500
20050715 255.25 257.25 253.25 255.75 29449900
20050718 255.75 255.75 248.50 250.25 30940600
20050719 250.25 251.25 248.25 250.25 21279600
20050720 251.75 254.50 250.50 252.00 14822100
20050721 254.00 258.75 252.50 258.00 35345000
20050722 259.25 262.50 254.75 260.75 32039400
20050725 262.25 262.25 258.25 259.50 22821600
20050726 258.50 259.00 256.00 257.50 13449900
20050727 257.25 260.00 256.50 258.25 9212900
20050728 258.25 259.00 255.25 256.50 19378200
20050729 256.50 258.00 256.00 257.75 22890200
20050801 259.00 259.50 257.25 259.00 7821100
20050802 258.75 260.00 256.00 256.75 26673500
20050803 258.00 258.00 252.00 253.25 21083700
20050804 254.25 256.75 252.25 254.25 34518500
20050805 254.50 255.00 247.75 248.25 31342000
20050808 249.25 249.75 246.75 247.00 20007000
20050809 248.00 248.00 244.00 245.75 12129000
20050810 246.50 256.75 244.00 254.00 51925500
20050811 254.25 254.25 250.00 251.25 11556200
20050812 253.00 254.00 250.75 251.50 11078500
20050815 252.25 254.00 250.00 250.25 11892200
20050816 252.50 256.00 251.25 255.50 27201700
20050817 255.00 255.00 251.75 252.00 12672300
20050818 253.25 257.75 253.00 254.75 17593300
20050819 255.50 258.00 253.75 257.00 25385600
20050822 258.00 258.25 255.00 255.75 24201400
20050823 255.75 258.50 255.00 257.50 26327500
20050824 257.75 259.25 257.25 258.00 14538600
20050825 257.25 258.50 256.00 257.75 9615800
20050826 259.25 260.00 255.00 255.50 6887100
20050829 255.50 255.50 255.50 255.50 0
20050830 257.75 257.75 251.50 251.75 14145300
20050831 253.00 254.00 250.75 251.25 12289200
20050901 253.00 255.00 250.00 250.25 17282700
20050902 250.50 251.25 246.50 247.50 21178600
20050905 248.00 248.00 245.75 246.00 7768300
20050906 245.25 251.75 245.00 250.75 19217600
20050907 250.25 251.75 247.75 250.00 10480100
20050908 248.50 248.50 244.25 245.75 17794000
20050909 246.75 247.50 244.25 245.75 10439600
20050912 247.00 247.25 243.75 245.00 12253100
20050913 244.00 246.00 243.00 243.50 8758900
20050914 244.00 245.75 241.75 245.00 13641700
20050915 240.00 242.00 232.00 235.50 95871296
20050916 234.25 234.75 230.25 231.50 51807900
20050919 231.00 232.25 229.25 230.00 13865700
20050920 230.00 230.00 226.00 227.00 38286400
20050921 224.50 225.50 222.00 222.25 21329600
20050922 222.50 224.00 219.50 222.25 24473100
20050923 223.75 225.50 221.00 221.50 10375000
20050926 224.00 227.00 222.75 225.75 27330200
20050927 225.00 226.00 223.50 223.50 25347200
20050928 225.25 225.75 222.25 223.50 16291500
20050929 224.25 224.25 217.75 218.75 21596700
20050930 219.75 219.75 214.75 216.00 19418900
20051003 218.00 219.50 216.75 217.50 11471100
20051004 216.75 218.25 214.00 214.50 12012100
20051005 214.25 216.50 213.00 215.00 13868800
20051006 214.25 215.25 211.75 213.75 21829500
20051007 214.00 215.25 212.25 214.25 11258300
20051010 214.00 215.25 211.50 212.50 13967800
20051011 212.00 216.00 212.00 215.75 21618500
20051012 216.00 218.00 212.25 212.50 39197600
20051013 212.50 214.25 206.50 208.25 20026300
20051014 208.00 213.25 208.00 211.50 20047500
20051017 212.25 214.75 209.75 210.00 11996800
20051018 210.00 211.50 208.00 208.25 14569500
20051019 207.50 208.00 200.00 203.75 43565900
20051020 206.00 206.25 203.25 203.50 28581800
20051021 204.50 205.75 203.00 204.75 45917100
20051024 206.25 206.25 203.25 204.00 13260000
20051025 205.25 206.00 203.00 204.00 13318100
20051026 204.00 207.75 203.75 205.00 24994300
20051027 204.50 205.50 199.50 201.00 11178200
20051028 201.00 202.25 196.75 201.50 13375800
20051031 203.25 213.75 201.00 212.00 34906200
20051101 211.00 214.75 210.25 212.50 24438900
20051102 213.00 215.00 210.25 212.25 15198100
20051103 213.00 222.00 213.00 219.00 35393500
20051104 219.75 223.75 215.50 216.00 16047700
20051107 219.00 221.50 211.25 220.50 20731200
20051108 220.25 225.00 220.25 222.50 24596700
20051109 224.00 224.50 218.25 219.75 15847000
20051110 221.50 221.50 216.75 218.50 27730300
20051111 214.00 216.25 209.75 214.75 51556800
20051114 214.00 217.50 212.00 216.25 15427900
20051115 216.75 218.00 215.25 215.50 14924800
20051116 216.75 217.00 214.75 216.00 20130800
20051117 215.75 216.50 213.75 214.50 14207900
20051118 215.75 219.25 214.25 218.00 12917800
20051121 216.00 223.50 216.00 221.25 20541800
20051122 223.00 223.00 218.00 220.50 23426600
20051123 221.75 225.25 219.75 223.25 33611900
20051124 225.00 225.00 218.75 219.75 16574600
20051125 219.50 222.50 219.50 221.00 10259100
20051128 223.25 223.25 217.75 217.75 18770300
20051129 218.50 222.25 217.25 220.25 29960200
20051130 227.00 230.25 222.50 225.00 60465600
20051201 224.50 225.25 219.25 223.00 23602600
20051202 224.50 224.50 218.50 221.25 11923400
20051205 221.25 221.75 218.00 220.00 14442200
20051206 221.25 224.50 219.00 223.50 18699500
20051207 223.75 224.75 219.50 221.00 25059600
20051208 221.25 222.25 218.50 222.25 34312700
20051209 222.25 226.00 220.75 225.00 37893200
20051212 226.50 228.00 225.00 226.25 19747200
20051213 226.75 228.00 223.25 226.00 23298100
20051214 227.25 231.00 224.00 229.00 22098900
20051215 228.25 236.25 228.25 234.00 37107400
20051216 233.50 241.00 233.25 239.00 45845500
20051219 238.25 238.75 233.75 235.00 19601500
20051220 235.00 235.00 232.25 233.25 33436100
20051221 232.75 238.50 232.75 237.75 9314500
20051222 238.00 238.00 233.50 236.75 17481700
20051223 237.00 239.75 235.50 237.50 6468200
20051226 237.50 237.50 237.50 237.50 0
20051227 237.50 237.50 237.50 237.50 0
20051228 237.00 240.50 236.00 240.50 8484600
20051229 239.25 241.00 238.25 240.00 5122900
20051230 242.00 242.00 236.00 237.25 3146600
20060102 237.25 237.25 237.25 237.25 0
20060103 235.75 238.00 234.00 234.50 38561800
20060104 236.50 236.75 232.00 234.25 31855500
20060105 235.50 235.50 230.25 233.00 34786400
20060106 233.00 234.50 232.25 234.50 15202400
20060109 234.00 234.50 232.00 233.00 7238600
20060110 233.25 235.00 227.00 228.00 37547500
20060111 228.00 233.00 227.00 232.75 16269300
20060112 233.50 236.25 231.00 234.00 20480800
20060113 233.25 233.25 229.50 232.25 19801400
20060116 230.00 234.75 229.75 234.00 18344400
20060117 233.25 235.00 230.00 232.50 38349100
20060118 231.00 236.75 228.50 235.25 26302400
20060119 237.00 245.25 236.75 239.25 37024700
20060120 238.50 241.25 235.75 237.00 12985600
20060123 234.50 236.50 232.75 235.50 5594400
20060124 235.25 236.00 232.50 233.75 10835500
20060125 234.75 240.50 234.50 239.00 25407700
20060126 240.75 246.00 240.00 243.75 32161800
20060127 244.75 248.25 239.25 242.50 15849100
20060130 243.75 245.00 240.50 243.25 6181300
20060131 243.25 244.50 235.75 237.50 22092800
20060201 236.50 238.50 235.75 238.00 14041400
20060202 238.00 241.25 237.50 239.00 14656500
20060203 237.75 238.00 227.50 230.00 41145000
20060206 230.00 231.25 226.75 227.00 27743600
20060207 228.50 228.50 220.00 226.00 27802400
20060208 225.25 229.25 223.50 228.50 14682000
20060209 228.25 230.25 223.75 224.50 16682200
20060210 225.00 225.00 221.00 222.50 20718800
20060213 222.50 227.00 221.25 226.50 14269500
20060214 227.75 229.50 225.75 228.75 23764700
20060215 230.00 233.00 226.50 227.75 12045500
20060216 225.00 227.00 220.75 226.00 36546300
20060217 225.75 225.75 222.25 225.00 24926500
20060220 230.00 233.75 228.25 231.75 31391600
20060221 233.50 233.50 226.50 227.25 20865800
20060222 226.25 230.50 225.50 230.00 14954900
20060223 229.25 234.50 227.25 232.00 21818900
20060224 232.00 233.50 230.50 232.25 23295300
20060227 233.50 235.00 231.00 233.75 9989600
20060228 232.75 234.00 228.00 228.25 21167000
20060301 227.25 229.00 226.75 228.25 6127400
20060302 229.00 230.50 225.25 226.75 8616000
20060303 227.75 232.00 226.50 230.75 15670500
20060306 231.50 233.50 229.00 231.25 8360200
20060307 229.00 234.75 229.00 234.00 29366400
20060308 234.75 238.00 230.50 231.25 17711300
20060309 231.75 235.50 228.75 234.75 18873800
20060310 233.75 235.00 229.75 231.00 29618900
20060313 231.00 241.75 229.75 239.00 36817400
20060314 238.00 258.50 238.00 253.25 78992800
20060315 254.75 254.75 249.00 252.00 44426600
20060316 252.00 252.50 244.00 248.00 25738800
20060317 245.00 246.25 242.00 243.25 50824400
20060320 243.50 246.25 239.75 243.00 22060200
20060321 237.75 249.25 237.75 248.00 36440400
20060322 246.50 254.00 244.25 246.25 24449900
20060323 246.25 249.75 243.25 244.75 22294700
20060324 243.00 249.25 243.00 248.25 14154200
20060327 247.25 249.75 242.50 243.50 14563100
20060328 242.75 248.75 239.25 240.25 23406900
20060329 240.25 245.50 238.00 241.75 13458900
20060330 242.00 242.00 239.25 240.50 20106600
20060331 241.00 241.25 238.50 239.50 8944500
20060403 239.50 241.00 237.50 238.00 7422700
20060404 237.25 240.25 237.25 239.50 12710100
20060405 234.00 235.00 232.00 233.00 19236900
20060406 233.50 236.50 233.50 234.75 15549600
20060407 233.75 235.75 233.75 233.75 25637900
20060410 232.50 234.25 229.75 231.25 18204300
20060411 233.00 233.00 227.25 228.75 9356100
20060412 227.00 228.75 221.00 224.00 32446000
20060413 223.50 225.50 222.00 223.50 18001600
20060414 223.50 223.50 223.50 223.50 0
20060417 223.50 223.50 223.50 223.50 0
20060418 223.00 224.25 220.50 221.50 38368700
20060419 222.50 223.75 221.00 223.00 22598400
20060420 223.00 227.75 222.50 226.50 55473700
20060421 226.25 227.50 224.75 225.75 21766200
20060424 225.75 227.00 224.50 225.50 15938700
20060425 225.25 228.50 224.75 226.50 16529500
20060426 228.00 231.50 227.00 229.00 12968400
20060427 228.00 228.50 225.50 226.00 18511200
20060428 226.00 226.75 225.00 225.25 11778700
20060501 225.25 225.25 225.25 225.25 0
20060502 225.00 227.75 224.75 225.50 15766700
20060503 226.25 227.50 223.50 224.25 17210500
20060504 225.75 234.25 224.50 230.75 26521500
20060505 231.75 239.25 231.25 237.00 33347900
20060508 239.50 241.50 234.75 236.00 20663900
20060509 241.00 245.50 236.75 238.50 48063800
20060510 238.00 244.75 238.00 243.50 34928300
20060511 242.50 246.00 240.75 241.75 27557000
20060512 241.50 241.50 235.00 236.75 11798400
20060515 236.25 236.97 231.95 234.00 33566500
20060516 233.50 237.00 230.07 235.25 35173400
20060517 236.50 236.00 225.25 226.50 32005600
20060518 226.00 233.25 222.50 230.75 21936900
20060519 230.25 234.75 229.00 230.00 19130200
20060522 230.25 229.14 221.86 223.50 33193800
20060523 224.50 232.25 224.50 231.25 31442600
20060524 227.50 236.00 222.50 226.50 38141200
20060525 227.00 233.25 225.25 232.75 20933500
20060526 232.50 237.00 232.50 235.75 13290800
20060529 235.75 235.75 235.75 235.75 0
20060530 234.00 234.75 225.00 225.75 23314200
20060531 222.75 226.50 222.73 226.50 34003100
20060601 225.50 234.30 223.50 225.75 15981900
20060602 227.00 230.07 226.78 228.75 19166700
20060605 228.75 228.97 226.03 227.00 4605800
20060606 226.00 226.55 222.50 222.75 14090500
20060607 223.50 225.65 222.00 224.50 13443200
20060608 221.25 222.89 220.45 220.50 14693900
20060609 222.00 224.12 217.65 222.25 24943600
20060612 222.25 223.82 219.99 222.25 7284600
20060613 219.00 220.06 217.00 218.75 25780900
20060614 220.00 222.32 219.03 220.75 10707500
20060615 221.25 227.25 221.25 225.50 19962100
20060616 228.00 229.15 221.67 223.50 16512000
20060619 226.50 228.80 224.78 227.00 14485900
20060620 225.75 228.37 225.68 227.00 8921400
20060621 228.00 228.62 225.33 227.50 14521200
20060622 229.00 229.72 226.00 228.00 5588900
20060623 227.25 229.47 227.05 228.50 3272600
20060626 229.00 232.43 225.69 230.25 26568000
20060627 231.25 232.31 225.42 225.75 14013200
20060628 226.00 230.38 226.00 228.50 9853800
20060629 229.25 234.50 229.25 234.50 9397200
20060630 236.50 239.50 235.75 238.50 11617400
20060703 239.75 241.00 237.00 239.75 14990500
20060704 241.00 241.50 238.25 240.00 8684100
20060705 237.50 239.00 234.75 236.25 16495500
20060706 236.50 239.50 235.00 238.25 13778000
20060707 238.50 238.50 235.00 235.50 6991900
20060710 234.50 236.50 232.00 235.50 8297700
20060711 235.00 235.00 232.25 233.00 3826400
20060712 233.75 237.00 233.75 235.50 11698300
20060713 235.00 237.25 231.50 232.00 14260200
20060714 230.75 234.50 230.00 231.25 13175700
20060717 232.00 232.50 227.25 230.50 18842000
20060718 229.50 231.75 227.25 229.00 9996600
20060719 230.25 236.50 230.00 235.25 10052500
20060720 236.75 238.00 235.00 236.00 7313700
20060721 235.50 236.00 229.50 231.25 11219700
20060724 230.50 238.50 230.50 236.75 12713300
20060725 236.00 239.25 234.00 237.75 16502700
20060726 237.25 239.50 235.50 236.50 19732900
20060727 242.00 246.00 240.25 244.75 34268800
20060728 244.50 245.25 243.50 244.75 8339900
20060731 243.50 246.25 242.75 244.50 6698500
20060801 245.75 247.00 240.25 241.50 14312900
20060802 242.00 245.50 241.50 244.25 18590400
20060804 236.50 239.25 233.00 237.25 21977100
20060807 236.25 236.25 230.75 231.75 15049200
20060808 232.25 234.50 231.25 232.25 10068700
20060809 232.50 234.00 229.75 232.00 11046100
20060810 230.50 230.50 227.50 229.75 14484900
20060811 229.50 230.75 227.50 228.75 10953100
20060814 231.25 231.25 228.50 230.25 10473500
20060815 230.50 233.25 227.75 232.50 14942400
20060816 231.75 235.25 228.75 234.50 10544000
20060817 235.50 236.50 234.00 236.00 8812500
20060818 236.25 238.00 235.00 235.50 12601600
20060821 236.50 238.50 233.25 234.50 9278300
20060822 236.75 236.75 229.25 230.50 19001800
20060823 231.75 232.25 227.75 228.75 15219300
20060824 230.00 231.50 227.75 229.75 9206400
20060825 229.75 233.50 229.75 231.25 13237800
20060829 232.75 235.25 230.75 232.00 13088900
20060830 233.00 238.50 233.00 237.50 24566100
20060831 237.00 238.25 235.00 236.00 32251100
20060901 237.25 241.50 237.25 239.50 15104700
20060904 239.00 242.25 238.50 241.50 8515900
20060905 241.00 242.75 238.75 240.50 6970800
20060906 241.25 241.25 237.50 238.50 12546100
20060907 238.50 238.75 235.00 237.00 9753800
20060908 236.50 237.75 234.25 237.00 11836700
20060911 237.00 237.00 234.00 236.50 11157100
20060912 235.75 238.50 235.75 238.00 11334000
20060913 239.25 242.25 239.00 239.75 13353600
20060914 239.25 249.50 239.25 245.25 29143900
20060915 245.00 248.00 243.25 243.50 29463000
20060918 244.75 248.25 243.25 247.00 13175400
20060919 247.00 248.75 242.00 242.75 22878600
20060920 240.00 243.00 238.75 242.00 13861700
20060921 243.75 246.75 241.25 246.25 13064900
20060922 244.00 246.00 241.50 241.75 12193200
20060925 243.00 244.75 242.25 243.25 25675700
20060926 243.50 247.25 243.25 246.25 16281000
20060927 246.25 247.50 242.75 246.25 11789400
20060928 245.75 246.50 244.75 246.00 10595700
20060929 245.50 246.00 244.25 245.25 6565400
20061002 246.00 248.75 244.50 247.75 19098300
20061003 248.00 253.25 245.75 252.00 37026200
20061004 253.75 260.50 253.50 260.50 27936800
20061005 263.00 264.00 260.00 260.50 31556700
20061006 260.00 260.00 257.25 258.50 16783900
20061009 258.25 258.75 256.50 258.00 17030300
20061011 258.50 263.50 258.00 262.50 19201200
20061012 262.00 267.00 261.50 266.25 20945200
20061013 266.25 266.50 262.50 265.25 25291100
20061016 265.00 265.75 263.00 265.00 20824600
20061017 264.25 264.25 259.75 260.50 22289600
20061018 261.00 262.50 254.00 259.00 21716700
20061019 259.00 259.50 255.75 258.00 13576200
20061020 259.75 259.75 254.75 255.00 20103300
20061023 255.75 256.50 251.75 255.50 23926000
20061024 254.25 261.75 254.25 260.00 21644500
20061025 260.50 268.25 260.25 264.25 21755900
20061026 265.25 267.00 263.75 265.25 13279400
20061027 266.50 266.50 260.75 261.75 14877400
20061030 260.00 263.25 259.50 262.25 12665700
20061031 261.50 265.00 261.00 263.25 22655700
20061101 262.50 265.00 262.50 264.00 29521000
20061102 262.50 268.00 262.00 264.00 20618200
20061103 265.00 265.75 263.00 263.75 10081000
20061106 266.00 268.50 265.25 267.50 8755900
20061107 268.00 274.25 267.00 269.50 20705400
20061108 269.50 272.50 269.00 272.00 18664400
20061109 274.00 274.75 272.00 273.00 14306900
20061110 272.00 274.75 271.25 272.50 17228100
20061113 273.25 275.00 272.25 272.50 7535900
20061114 272.00 275.75 269.75 271.75 13219000
20061115 268.75 268.75 262.00 266.25 30661800
20061116 265.25 266.25 262.25 264.50 20337600
20061117 266.00 266.25 262.00 263.00 15319600
20061120 262.00 268.50 261.50 266.75 14644900
20061121 267.75 268.00 262.00 262.50 14066800
20061122 262.75 263.75 258.00 259.50 22115900
20061123 261.00 261.00 255.00 256.50 14650100
20061124 255.25 255.25 248.50 249.75 31861800
20061127 248.75 252.00 246.75 248.25 29859000
20061128 246.50 251.75 246.50 250.75 27223300
20061129 252.75 254.00 247.50 248.25 27599700
20061130 246.00 246.00 238.75 243.00 53768100
20061201 242.50 243.75 237.00 239.00 35513100
20061204 239.00 244.50 238.50 243.00 33361200
20061205 243.50 245.00 240.00 242.50 26744400
20061206 241.75 242.50 238.00 238.75 14751300
20061207 238.00 239.75 237.50 239.00 12787100
20061208 239.00 239.00 236.00 237.75 7618700
20061211 238.25 241.50 236.50 237.25 19453000
20061212 237.75 238.50 234.75 237.00 22738600
20061213 237.00 238.75 233.75 236.50 21271600
20061214 236.00 242.00 234.75 241.25 20987100
20061215 243.50 244.00 240.00 241.25 20979000
20061218 239.25 241.50 237.00 239.75 15360800
20061219 239.50 241.25 237.75 238.75 11554100
20061220 240.00 240.25 238.25 239.50 8811400
20061221 239.00 239.50 235.50 238.00 13736900
20061222 238.75 239.00 236.75 236.75 5367600
20061227 237.00 239.50 237.00 238.50 4796400
20061228 240.00 240.75 237.25 238.75 4702300
20061229 239.00 239.50 235.75 238.50 4225700
20070102 239.00 241.25 237.75 241.00 7484800
20070103 242.50 243.25 239.25 242.50 17842600
20070104 239.75 241.75 239.00 240.50 9928900
20070105 240.75 243.50 239.25 241.50 12460100
20070108 241.25 242.75 237.00 238.75 8520600
20070109 238.75 240.25 235.00 236.00 21418800
20070110 235.75 236.00 233.00 235.25 13643600
20070111 235.25 239.25 230.00 236.50 31006700
20070112 235.75 237.25 234.50 235.50 8532300
20070115 235.75 239.00 235.75 237.50 9169700
20070116 236.50 237.25 230.00 232.50 35226200
20070117 232.50 234.00 225.25 228.75 32553900
20070118 230.50 232.00 229.25 230.50 21004900
20070119 229.75 231.75 227.50 231.00 10398100
20070122 232.25 232.75 226.00 227.00 14236700
20070123 227.75 229.25 226.50 226.75 23535900
20070124 227.75 231.75 227.25 230.75 74706400
20070125 230.25 235.00 230.25 231.75 17804000
20070126 231.25 233.75 228.75 232.50 59543100
20070129 233.00 235.75 233.00 234.50 18038700
20070130 234.50 236.00 233.25 235.00 12686500
20070131 238.75 243.50 235.75 239.25 38748000
20070201 242.00 245.00 242.00 244.00 40707600
20070202 245.00 258.00 244.50 252.50 63598100
20070205 250.75 253.25 249.50 250.25 19361300
20070206 250.50 253.50 250.50 252.25 19736200
20070207 251.50 256.00 251.50 255.50 20931900
20070208 257.00 257.00 251.75 253.00 16372100
20070209 254.00 256.50 252.25 252.75 16232000
20070212 251.00 254.75 250.00 252.00 28351700
20070213 253.00 254.75 251.25 253.25 6967700
20070214 255.00 256.00 249.75 252.00 18943000
20070215 252.75 253.00 248.50 251.00 19889100
20070216 255.00 259.75 255.00 259.75 45323800
20070220 261.00 261.25 254.00 254.25 16771900
20070221 256.75 258.25 253.50 255.00 31197300
20070222 247.00 261.00 246.50 259.00 79786704
20070223 258.25 261.00 258.25 259.50 69497800
20070226 261.25 265.00 258.50 263.50 37462600
20070227 263.25 263.25 253.00 256.25 29209200
20070228 253.50 255.00 249.75 251.50 41064100
20070301 252.00 253.00 244.00 247.25 42755700
20070302 248.00 250.50 245.25 246.00 32305300
20070305 237.00 244.25 237.00 242.25 23890300
20070306 242.75 247.25 240.75 245.75 45596500
20070307 245.75 251.00 245.75 248.50 10625200
20070308 249.00 250.25 247.00 249.50 16982200
20070309 250.00 260.25 248.00 257.25 30038800
20070312 258.50 260.50 252.50 253.75 14268800
20070313 255.25 255.50 249.50 250.25 16530300
20070314 247.25 267.50 245.50 254.00 68017800
20070315 259.25 268.50 259.25 268.50 41722600
20070316 268.75 271.50 265.75 269.50 84697400
20070319 269.75 273.00 267.50 272.00 20580700
20070320 273.00 274.00 265.50 272.50 34434700
20070321 271.50 276.50 270.25 275.50 54187500
20070322 279.75 280.00 275.50 280.00 56946900
20070323 278.25 284.75 278.25 284.00 38947000
20070326 283.50 284.50 278.75 280.25 28057900
20070327 280.25 281.00 276.25 276.75 20963900
20070328 276.00 277.25 270.00 271.00 27095900
20070329 272.25 272.25 258.75 270.50 34677900
20070330 286.00 286.75 275.50 278.25 38661000
20070402 278.00 283.50 277.50 282.25 21581100
20070403 281.00 284.50 281.00 282.50 24858500
20070404 279.00 279.75 276.25 277.50 49785800
20070405 276.75 280.50 275.50 278.75 20103600
20070410 279.00 280.75 274.75 277.00 21836300
20070411 276.50 277.75 274.00 276.50 16792700
20070412 273.75 276.25 271.25 274.00 20414900
20070413 273.50 273.50 269.50 270.00 18731600
20070416 269.75 270.00 266.00 268.50 22732900
20070417 267.75 269.00 262.50 265.75 31311100
20070418 264.25 264.75 257.00 261.50 37365200
20070419 259.00 261.25 258.25 258.50 26265900
20070420 258.50 264.00 258.50 263.25 124632800
20070423 264.00 266.25 261.25 262.25 16456000
20070424 263.75 266.50 260.25 263.00 47830200
20070426 266.75 268.00 265.75 267.50 27897600
20070427 267.25 271.25 267.25 270.00 35443400
20070430 268.50 273.50 268.50 272.50 42748400
20070501 274.00 274.25 270.50 273.00 32121800
20070502 275.50 280.00 272.00 274.75 33336000
20070503 274.25 274.75 270.50 273.50 14870800
20070504 272.50 275.00 272.00 274.25 13172200
20070508 275.50 276.25 271.50 272.00 10935700
20070509 272.50 276.25 272.25 272.50 12290900
20070510 273.50 273.75 268.75 270.00 15286900
20070511 268.00 269.00 265.25 267.50 22000900
20070514 267.50 268.75 264.75 266.75 13541600
20070515 266.50 269.00 264.00 265.75 19656600
20070516 263.75 265.75 262.25 262.75 20395200
20070517 264.50 265.00 260.25 261.00 25962500
20070518 259.75 262.00 256.75 257.50 33574800
20070521 257.75 258.50 253.75 256.75 20605100
20070522 257.75 259.25 254.75 256.50 25804600
20070523 258.00 258.00 254.00 254.75 13383500
20070524 253.00 257.00 252.75 254.50 19997700
20070525 252.75 255.00 251.50 252.75 17814400
20070529 252.75 252.75 249.25 250.25 55747700
20070530 249.50 252.75 248.00 252.75 6863900
20070531 256.50 259.50 243.00 248.25 54853600
20070604 251.00 253.50 249.25 250.50 21194100
20070605 250.25 250.25 244.50 245.00 19477000
20070606 246.25 246.50 235.25 238.25 154190496
20070607 239.50 241.00 233.00 235.00 19392600
20070608 235.00 239.25 231.00 238.25 27762400
20070611 238.50 241.75 238.50 240.25 19441000
20070612 239.75 240.50 234.75 236.25 57632400
20070613 235.00 237.25 233.25 236.00 24329100
20070614 237.50 240.75 236.50 240.50 19625200
20070615 242.25 244.00 241.00 242.25 112525600
20070618 244.75 245.00 238.50 238.50 16721700
20070619 238.50 240.00 233.50 234.00 35418500
20070620 234.00 236.75 230.00 233.00 60296400
20070621 232.75 234.00 225.75 229.50 34494800
20070622 232.00 234.50 228.75 229.50 22073200
20070625 227.25 229.75 226.25 229.25 15056100
20070626 229.00 230.00 226.50 227.50 14933400
20070627 226.75 228.50 223.25 224.50 28690700
20070628 226.00 227.25 224.75 225.75 30638200
20070629 227.25 228.00 223.00 226.50 20440000
20070702 226.50 227.25 224.00 226.50 29695400
20070703 228.00 230.00 223.25 226.75 31501700
20070704 226.25 227.50 225.25 225.75 12702400
20070705 227.25 229.00 225.75 225.75 21809800
20070706 225.50 227.00 220.25 222.75 39482300
20070709 224.25 224.75 220.25 221.00 21572300
20070710 220.00 222.75 216.75 220.50 42377300
20070711 218.50 220.25 217.00 219.50 18739200
20070712 222.00 225.00 220.75 224.75 30722100
20070713 225.50 226.00 221.50 223.50 26705900
20070716 223.25 224.75 222.00 222.75 29135700
20070717 222.75 224.25 221.00 222.75 18178500
20070718 222.00 223.75 220.00 221.00 19181500
20070719 221.75 224.25 220.25 222.00 18419700
20070720 222.75 226.00 222.00 222.75 33863600
20070723 221.75 224.50 221.00 222.50 14507800
20070724 222.75 222.75 217.25 217.50 33315500
20070725 217.00 220.25 215.00 216.50 26422200
20070726 221.00 221.50 208.75 210.50 57459600
20070727 209.00 213.75 206.00 211.25 31173300
20070730 211.00 214.25 209.50 210.00 23448500
20070731 211.75 214.00 211.00 213.25 23194200
20070801 209.50 212.50 207.00 208.00 45279000
20070802 209.25 212.00 206.25 210.25 19219500
20070803 210.50 212.00 209.00 209.25 15512400
20070806 209.50 210.25 207.00 208.00 19008700
20070807 211.00 212.00 208.25 209.50 38221200
20070808 210.25 214.75 210.25 213.25 18770500
20070809 214.00 216.75 209.25 214.75 30631100
20070810 212.75 218.25 201.75 215.00 37773300
20070813 215.00 219.00 208.75 211.50 27836600
20070815 210.50 212.25 209.00 210.50 16261200
20070816 207.25 210.00 198.10 198.10 48236300
20070817 199.20 201.75 193.60 198.20 51270300
20070820 198.00 206.75 198.00 201.50 27831400
20070821 201.50 203.00 196.10 199.30 17290100
20070822 199.10 203.25 199.10 202.50 10848600
20070823 204.75 205.25 201.75 203.50 14437700
20070824 203.00 207.75 202.25 207.00 17573200
20070828 205.25 207.00 203.75 205.00 14850700
20070829 203.00 207.75 200.75 207.50 16186900
20070830 208.25 211.75 203.75 207.00 12408400
20070831 209.25 209.50 207.00 208.50 11011600
20070903 210.25 213.50 208.25 208.25 13219700
20070904 208.50 209.25 205.50 207.00 13013100
20070905 205.25 209.00 205.25 206.50 19333800
20070906 207.50 208.00 202.75 206.25 13591800
20070907 205.00 207.50 201.50 202.50 13127000
20070910 203.25 203.75 197.90 198.60 16642000
20070911 198.10 201.50 198.10 200.00 12553300
20070912 200.00 200.00 194.80 196.60 15016600
20070913 196.80 197.40 193.00 196.20 18733200
20070914 194.10 198.70 187.70 196.60 38434200
20070917 195.10 195.20 184.30 185.40 49672600
20070918 184.20 187.30 177.20 185.70 37501700
20070919 190.00 195.00 188.20 192.30 38731500
20070920 196.30 196.90 179.70 181.00 37178500
20070921 180.90 181.00 172.50 174.70 57814200
20070924 175.60 180.50 174.20 179.10 72627296
20070925 178.40 180.00 167.60 171.10 55257400
20070926 171.20 175.10 170.20 175.10 86899600
20070927 176.40 182.50 175.50 180.30 40430500
20070928 180.00 181.70 175.60 178.80 46124200
20071001 178.00 185.40 174.50 182.60 18660100
20071002 185.90 197.70 185.80 196.10 85360600
20071003 193.50 195.70 190.30 194.00 34923300
20071004 193.00 193.70 189.90 191.50 23240100
20071005 192.80 195.30 190.90 194.60 19206500
20071008 194.30 194.30 191.30 192.10 47108800
20071009 193.00 196.70 191.20 192.60 30748000
20071010 192.40 194.70 190.20 191.60 24621800
20071011 192.30 193.10 186.30 187.70 29833800
20071012 186.50 187.40 182.40 185.20 59426300
20071015 185.00 188.50 181.60 182.30 17339800
20071016 181.90 182.80 176.90 179.20 25105100
20071017 179.80 185.00 179.00 184.50 14864500
20071018 185.60 188.80 175.80 176.70 34870000
20071019 176.70 178.00 169.30 170.70 110735104
20071022 167.30 170.00 163.00 165.80 55301500
20071023 167.50 172.50 165.00 166.30 32725400
20071024 166.30 170.60 162.40 166.70 48959000
20071025 169.00 173.30 166.90 173.10 30594600
20071026 174.30 187.60 170.60 185.30 80039504
20071029 184.60 188.00 182.30 184.50 25283500
20071030 183.30 188.80 182.20 188.10 34949000
20071031 188.10 197.70 186.70 197.30 42570300
20071101 203.00 208.00 189.20 189.60 57684800
20071102 188.20 189.00 180.00 181.40 24215800
20071105 180.10 184.00 178.30 181.50 14873000
20071106 183.00 185.00 179.40 182.50 22060400
20071107 182.90 183.00 176.50 177.20 16068500
20071108 176.00 180.90 171.10 177.30 27174000
20071109 176.70 179.40 170.20 173.90 21730300
20071112 173.00 176.90 171.00 174.40 15905100
20071113 172.70 178.50 172.10 176.30 14172300
20071114 178.00 182.70 175.50 182.40 15444700
20071115 184.40 187.00 182.40 183.10 22982800
20071116 183.00 183.60 173.00 173.60 26163500
20071119 173.60 173.70 160.30 160.30 32239400
20071120 161.10 170.10 158.00 169.50 27616000
20071121 167.20 167.20 159.00 160.60 26460100
20071122 162.30 163.70 158.70 163.10 14780100
20071123 162.40 169.30 161.50 168.20 13587200
20071126 168.70 172.00 162.00 162.80 15431600
20071127 161.10 162.80 153.40 159.10 27601800
20071128 160.10 160.50 154.30 160.00 27632600
20071129 167.10 168.10 155.00 157.70 40499500
20071130 157.80 158.80 150.90 152.30 31266400
20071203 152.90 160.50 152.20 158.30 25303400
20071204 159.00 159.20 150.00 151.20 35246600
20071205 152.00 158.70 151.50 158.30 25920600
20071206 159.00 162.20 147.50 151.10 51724700
20071207 152.00 161.40 151.90 159.20 21619300
20071210 158.80 166.20 158.80 165.20 24847400
20071211 164.70 165.30 158.90 159.40 21171900
20071212 156.20 164.40 155.60 163.40 56728500
20071213 161.10 161.60 157.20 157.70 20509900
20071214 158.10 159.40 152.60 154.60 25713200
20071217 152.10 153.10 147.00 147.70 19793400
20071218 146.40 152.80 146.10 147.50 25031100
20071219 148.00 149.00 142.60 143.10 25839500
20071220 143.50 145.50 141.40 143.10 30614500
20071221 146.00 149.00 144.30 146.00 25677600
20071224 146.00 148.60 143.20 148.60 1541300
20071227 147.00 148.30 143.90 144.70 10364800
20071228 144.10 147.90 143.60 144.70 5758600
20071231 144.10 146.00 143.20 145.60 4663500
20080102 145.80 149.50 144.80 146.70 12659700
20080103 140.00 142.00 134.90 139.50 31236100
20080104 139.50 140.50 129.40 130.00 37032900
20080107 129.10 132.90 120.60 123.50 35237700
20080108 123.90 128.20 118.10 126.20 42071300
20080109 122.40 123.40 114.80 115.30 59049900
20080110 118.50 123.90 117.80 119.60 87007696
20080111 120.00 128.90 118.00 126.60 49273700
20080114 126.40 132.50 124.10 131.10 35541000
20080115 129.80 129.80 121.30 122.20 34483500
20080116 121.60 130.80 120.00 125.70 39814400
20080117 126.50 132.00 123.60 124.50 35950400
20080118 124.50 131.20 122.50 129.90 33469100
20080121 126.90 132.00 124.50 129.70 45592800
20080122 126.60 142.50 126.00 141.90 51757800
20080123 146.10 147.90 132.90 135.70 71682800
20080124 142.00 143.70 137.60 142.60 49083800
20080125 146.50 146.50 136.90 141.70 41013300
20080128 140.10 141.50 136.40 137.40 22078700
20080129 138.00 144.30 136.70 143.00 30685200
20080130 141.90 144.20 140.60 142.20 19466700
20080131 141.10 145.70 136.50 145.60 22781900
20080201 147.20 153.50 145.40 150.80 36662100
20080204 157.40 159.10 148.00 153.60 39407200
20080205 153.50 154.30 141.50 141.60 66538900
20080206 141.70 143.90 138.60 141.70 28005700
20080207 140.30 142.00 134.00 135.90 45170400
20080208 137.90 137.90 131.70 135.00 35985000
20080211 134.70 136.80 131.70 132.50 27140200
20080212 134.30 136.90 131.90 136.30 28061600
20080213 135.60 136.10 131.00 135.60 23083900
20080214 138.00 138.30 131.50 132.10 26288100
20080215 131.90 132.90 127.50 128.80 24134200
20080218 129.90 132.00 127.90 131.60 16743700
20080219 130.50 137.00 128.90 136.70 28596900
20080220 134.40 135.30 131.20 132.00 40072600
20080221 134.90 137.00 130.90 135.50 36037700
20080222 134.50 134.50 129.50 129.80 25987500
20080225 131.30 135.00 128.90 134.60 19954900
20080226 135.50 137.40 131.70 134.30 22080600
20080227 134.60 137.40 133.10 137.20 25764800
20080228 136.90 137.40 132.40 133.40 17701200
20080229 133.20 134.40 130.20 131.10 20216100
20080303 128.80 132.10 125.40 126.00 31517200
20080304 126.90 131.00 124.50 126.10 43533400
20080305 128.00 131.20 125.50 131.00 24589900
20080306 131.50 133.00 128.90 130.20 30021500
20080307 129.30 130.50 127.20 128.00 39914200
20080310 127.40 130.30 125.60 126.20 22950100
20080311 126.10 132.70 125.10 131.70 38209700
20080312 133.00 137.00 130.00 135.70 29087600
20080313 132.60 134.00 129.00 129.90 31250700
20080314 130.40 132.60 127.90 130.30 29290300
20080318 127.50 132.40 125.80 131.70 27412900
20080319 133.50 133.50 126.10 126.50 36748000
20080320 124.90 131.60 123.00 125.00 55969000
20080325 128.70 137.90 125.10 133.90 41905900
20080326 133.50 139.60 132.10 135.10 32131700
20080327 133.20 135.90 128.20 130.40 45322600
20080328 131.30 133.50 126.50 131.00 42416300
20080331 129.30 132.00 126.90 132.00 25158600
20080401 130.90 143.20 130.90 142.30 45270500
20080402 142.50 144.60 140.20 144.60 26801800
20080403 144.70 144.80 136.50 137.80 21740400
20080404 138.70 138.70 132.50 133.70 25172400
20080407 134.40 137.20 133.00 133.70 21911700
20080408 132.40 132.60 129.90 130.40 32082200
20080409 130.00 132.30 128.20 130.50 19198900
20080410 130.50 131.90 123.00 127.10 32258500
20080411 128.60 129.50 125.50 126.00 18492700
20080414 125.00 126.70 122.10 122.10 24187300
20080415 123.10 125.10 120.50 124.20 25836100
20080416 124.10 127.50 119.60 127.30 28411900
20080417 127.00 128.30 121.60 123.10 19981800
20080418 124.00 130.00 123.30 129.50 25555700
20080421 129.20 130.70 126.90 128.10 23841000
20080422 127.60 128.20 122.70 124.50 24774100
20080423 125.10 127.80 123.90 127.20 26081100
20080424 125.60 127.00 122.00 124.90 16792200
20080425 125.70 129.50 125.70 128.70 25912300
20080428 129.50 133.20 128.00 131.00 20296600
20080429 129.80 131.70 129.60 131.30 22314400
20080430 130.70 134.10 130.00 132.80 25818400
20080501 128.30 131.10 127.70 131.00 11325900
20080502 133.00 139.10 132.80 138.90 30211700
20080506 139.00 140.80 133.70 134.80 29836300
20080507 135.60 141.10 135.00 140.80 21403600
20080508 138.70 146.10 138.40 145.20 30987200
20080509 144.70 149.40 143.90 146.30 46299300
20080512 146.50 160.90 146.50 151.70 57574400
20080513 152.10 153.70 146.80 148.50 32972700
20080514 148.70 149.40 145.10 145.90 23695500
20080515 144.90 146.00 142.00 145.40 21068200
20080516 146.00 149.30 145.40 147.80 22981600
20080519 148.20 150.00 144.00 146.10 16756000
20080520 144.60 145.70 139.90 139.90 31299100
20080521 140.90 140.90 134.90 134.90 21839000
20080522 133.50 139.10 133.20 137.30 20123800
20080523 137.60 143.20 136.50 140.00 23798200
20080527 140.30 142.00 136.60 138.10 20203700
20080528 139.20 141.30 137.20 139.90 18613000
20080529 140.20 141.30 135.10 135.70 24277400
20080530 136.90 139.50 135.90 137.20 17395700
20080602 137.80 137.90 133.80 134.10 20401600
20080603 134.60 138.80 134.20 138.80 21659000
20080604 141.60 142.00 134.50 135.90 63187000
20080605 136.50 139.60 135.80 139.50 25570800
20080606 139.70 139.70 134.00 134.00 16696200
20080610 129.10 130.00 128.10 128.40 23038700
20080611 127.50 129.50 120.40 124.20 48610600
20080612 123.70 124.00 117.10 118.90 60552800
20080613 118.20 125.30 117.10 123.70 31778800
20080616 123.50 126.50 120.70 121.80 21696400
20080617 121.60 125.20 121.60 122.70 16900700
20080618 122.50 123.00 116.20 116.90 19543800
20080619 115.80 118.80 113.80 116.50 18950700
20080620 117.20 119.10 113.40 114.90 25129300
20080623 114.20 115.50 111.90 114.40 16211700
20080624 115.00 117.00 110.00 112.40 30016000
20080625 113.20 119.30 113.10 119.00 24319400
20080626 117.50 118.40 113.60 113.70 23116700
20080627 112.70 115.60 111.60 114.50 28194300
20080630 114.00 115.40 111.00 112.30 23569500
20080701 111.20 112.00 104.00 106.70 26376100
20080702 105.80 106.50 96.10 101.60 36929900
20080703 100.30 100.50 95.80 100.00 35457200
20080704 100.40 100.90 97.50 99.40 24064500
20080707 100.80 101.50 96.10 98.30 18389400
20080708 95.70 101.70 91.60 101.10 45156400
20080709 102.30 106.00 101.70 104.50 29487400
20080710 101.80 101.90 97.60 99.00 42867400
20080711 99.30 100.30 91.80 91.80 42300000
20080714 93.20 98.70 90.70 94.90 28878100
20080715 93.40 94.40 89.00 92.20 28377400
20080716 92.40 96.70 90.10 96.10 32440800
20080717 100.10 108.00 99.40 103.70 71268496
20080718 104.00 112.00 101.10 109.60 47471700
20080721 109.20 111.10 105.30 109.90 25848700
20080722 108.20 112.00 104.20 112.00 32556400
20080723 113.70 120.00 112.00 116.70 31896900
20080724 130.50 134.90 123.00 124.30 78458400
20080725 121.80 121.90 116.40 120.20 46880700
20080728 120.20 120.20 116.00 116.70 20209500
20080729 115.00 119.10 111.00 117.50 18367900
20080730 120.00 125.00 116.90 121.80 19371300
20080731 121.10 121.70 116.90 118.40 21627400
20080801 122.80 127.70 122.00 124.20 33708700
20080804 123.50 125.80 121.40 123.20 11858500
20080805 123.40 133.40 123.40 133.30 30558700
20080806 134.40 136.40 131.00 134.80 19335000
20080807 133.80 137.10 129.80 131.20 23612000
20080808 129.60 137.70 129.50 136.30 12968900
20080811 137.00 141.50 136.40 141.50 30798500
20080812 140.70 140.70 137.20 138.40 20772600
20080813 136.90 137.40 123.60 124.60 34247200
20080814 125.90 129.30 124.10 126.90 19240600
20080815 128.20 131.10 127.70 130.10 15015700
20080818 128.90 129.80 125.80 128.20 15776700
20080819 127.10 128.50 119.80 120.10 25174300
20080820 120.50 122.40 116.40 120.50 17871600
20080821 118.60 124.00 116.40 122.10 14163100
20080822 122.90 128.60 120.90 127.00 16048900
20080826 125.00 130.50 122.50 129.50 21567700
20080827 129.80 129.80 125.40 126.70 13500600
20080828 127.30 134.70 124.10 133.30 24483100
20080829 134.20 135.10 130.50 133.50 24453200
20080901 131.90 135.90 129.00 135.10 11432100
20080902 134.60 144.30 133.40 140.70 40055200
20080903 139.70 139.70 134.60 135.60 31481300
20080904 135.30 137.60 132.00 132.60 19359000
20080905 131.20 132.70 129.60 129.80 26748000
20080908 135.00 144.80 135.00 139.80 10299700
20080909 138.20 142.00 137.20 139.10 47024200
20080910 138.00 138.90 134.10 137.50 22180400
20080911 135.90 135.90 124.60 130.10 60799100
20080912 130.70 130.80 126.90 130.80 27739700
20080915 126.80 128.20 122.00 125.00 42308400
20080916 122.50 132.20 121.40 125.90 47252500
20080917 126.00 133.00 118.50 119.80 63104900
20080918 122.00 133.40 122.00 131.40 83096496
20080919 143.50 158.00 140.80 144.90 75561400
20080922 146.00 149.20 144.90 145.00 38127700
20080923 146.20 146.20 133.80 136.50 25719000
20080924 139.90 139.90 131.90 136.20 18666300
20080925 136.60 138.80 133.00 138.50 20363400
20080926 137.50 137.50 133.00 134.10 29061800
20080929 133.10 135.90 128.00 128.30 12340700
20080930 125.00 135.50 123.70 131.70 32087300
20081001 133.70 137.70 130.30 135.00 22226500
20081002 136.30 144.00 134.30 135.00 26717500
20081003 135.10 140.20 131.50 139.40 23213800
20081006 134.60 137.10 131.10 132.80 12546200
20081007 133.10 142.70 130.00 140.80 24294600
20081008 132.00 143.60 127.10 130.00 42248100
20081009 130.80 134.40 125.00 129.60 21539300
20081010 125.00 128.10 112.00 120.10 38225700
20081013 121.90 128.30 118.40 127.10 32063400
20081014 135.90 135.90 120.40 124.40 31848700
20081015 122.80 122.80 116.20 118.00 47857500
20081016 108.60 113.20 100.00 106.80 30316900
20081017 109.00 110.60 98.50 108.20 51132300
20081020 112.00 115.00 106.00 113.60 26171300
20081021 116.50 118.80 112.70 112.90 27888300
20081022 105.00 110.20 95.90 106.70 39681200
20081023 105.00 109.10 102.50 105.10 31438400
20081024 100.10 102.00 94.80 100.00 37194400
20081027 95.10 102.30 91.10 98.90 24459300
20081028 106.00 106.00 99.40 100.40 31778300
20081029 103.90 110.00 99.90 108.90 23655900
20081030 112.80 116.30 108.60 115.30 20154900
20081031 114.50 116.90 109.10 114.00 25536000
20081103 116.50 123.50 114.40 122.00 20206300
20081104 123.50 132.00 118.20 129.40 40730300
20081105 128.90 129.70 125.00 127.20 26484400
20081106 122.70 134.40 121.30 122.30 48214600
20081107 123.10 129.20 122.60 125.90 27791500
20081110 128.80 130.00 117.30 118.20 23312700
20081111 116.10 117.50 113.00 114.80 19287700
20081112 115.40 117.00 108.70 109.60 22833200
20081113 107.70 110.90 103.60 104.90 23540200
20081114 110.90 112.80 105.60 106.40 25000300
20081117 105.50 105.80 99.50 100.50 26253100
20081118 100.30 106.00 98.50 104.50 27372600
20081119 105.90 109.10 99.30 99.60 33805700
20081120 96.70 105.20 96.40 102.90 26218900
20081121 102.30 111.10 100.00 108.60 32695700
20081124 111.80 118.90 108.40 118.10 27922800
20081125 117.70 119.70 114.00 117.40 25175900
20081126 115.50 122.10 112.30 119.50 19761100
20081127 122.00 122.40 110.70 116.60 33353100
20081128 116.10 120.30 113.20 119.50 11437800
20081201 116.90 117.20 109.90 110.60 16751500
20081202 107.60 114.90 106.20 113.70 24125500
20081203 115.00 119.20 112.00 118.00 19620400
20081204 118.40 124.20 114.90 121.70 19893900
20081205 120.50 123.00 116.20 119.00 13375000
20081208 126.10 129.90 124.30 126.50 23311200
20081209 124.80 136.00 122.50 134.70 28034900
20081210 134.70 136.80 130.70 135.00 33559400
20081211 135.90 137.70 133.20 135.30 18816800
20081212 129.00 136.20 127.90 135.00 17912000
20081215 136.10 139.60 134.00 137.90 24402800
20081216 138.00 138.90 132.30 134.70 26245700
20081217 136.10 140.10 134.00 140.10 21244800
20081218 139.20 139.50 136.40 138.00 17937100
20081219 135.20 141.10 133.00 139.40 23756300
20081222 137.60 138.40 131.50 132.30 9171000
20081223 131.00 135.00 131.00 133.60 6242800
20081224 130.40 132.90 129.80 130.20 1638400
20081229 130.40 132.90 128.70 132.00 5095000
20081230 134.30 136.60 133.20 135.40 6274300
20081231 135.00 139.80 131.00 135.00 3399300
20090102 136.40 138.50 133.90 138.30 5190900
20090105 139.90 140.20 136.50 140.00 10973400
20090106 140.00 149.70 139.30 149.10 26634500
20090107 148.80 149.50 138.20 140.70 17419900
20090108 140.60 143.40 133.30 135.90 14965400
20090109 136.80 142.70 136.00 140.90 17725300
20090112 140.80 142.80 138.60 140.00 12493000
20090113 139.00 139.90 133.70 137.50 14737100
20090114 139.80 139.80 128.20 131.70 20500100
20090115 130.50 134.40 126.90 127.60 32303200
20090116 131.50 133.70 129.10 129.80 16596800
20090119 132.60 132.80 128.50 131.80 15586700
20090120 131.90 133.60 125.50 127.10 16143000
20090121 125.30 128.40 122.80 125.60 21763900
20090122 127.00 129.60 123.50 126.80 16340500
20090123 126.70 127.80 124.00 126.90 20895700
20090126 125.50 132.90 122.00 131.10 20332900
20090127 131.40 134.30 129.90 133.20 13922600
20090128 139.00 141.90 137.30 141.10 25186000
20090129 139.80 143.00 135.20 136.90 19091700
20090130 136.60 142.10 136.30 139.10 13944400
20090202 137.20 138.60 134.60 136.20 9736600
20090203 136.90 137.60 132.10 135.00 15745400
20090204 136.80 141.20 135.50 139.40 19463700
20090205 136.50 141.80 134.60 140.10 14860900
20090206 140.70 148.30 139.00 145.70 26499400
20090209 145.00 146.30 141.50 145.20 15575500
20090210 144.30 145.10 137.50 138.60 21570400
20090211 136.10 140.70 133.00 139.90 18331400
20090212 139.00 139.00 134.60 136.70 18821200
20090213 139.00 146.00 138.90 141.70 20063300
20090216 140.90 143.90 139.70 140.00 11003100
20090217 139.80 139.80 131.20 133.70 21229100
20090218 133.60 134.50 128.60 131.80 15593600
20090219 135.00 140.00 128.00 128.70 31057600
20090220 127.90 128.90 122.70 124.50 14994000
20090223 126.70 128.80 123.20 124.30 16866200
20090224 123.70 126.40 122.10 125.30 15951700
20090225 127.40 131.20 126.50 129.20 19939000
20090226 131.10 134.70 130.20 132.60 16171100
20090227 130.20 130.30 124.10 126.50 29672200
20090302 123.20 124.60 118.00 118.70 26666400
20090303 119.30 125.80 119.10 123.90 34441200
20090304 124.60 127.10 121.70 126.30 18811700
20090305 125.60 127.00 122.90 124.70 15615400
20090306 124.00 124.50 119.00 120.00 24742000
20090309 121.20 121.20 115.50 118.00 16899600
20090310 117.20 127.80 115.00 127.50 28877800
20090311 128.00 134.90 126.80 131.50 29229900
20090312 131.30 132.20 124.20 129.00 23998100
20090313 131.80 131.80 128.20 129.10 12024600
20090316 132.20 134.80 130.80 133.70 8724200
20090317 132.00 135.00 130.60 134.60 13102300
20090318 135.90 139.50 135.00 137.10 17980700
20090319 139.10 144.20 137.30 139.60 23377400
20090320 138.70 141.40 135.70 141.20 24708500
20090323 142.00 144.00 136.40 139.10 17907800
20090324 141.80 144.60 138.90 140.80 15607700
20090325 140.60 145.00 137.40 142.30 27866000
20090326 139.90 148.90 134.20 139.00 22991600
20090327 138.30 141.00 137.90 139.50 13325100
20090330 136.10 142.80 135.30 140.80 22316300
20090331 141.90 150.70 141.00 149.70 29470000
20090401 148.20 157.90 147.50 156.90 29726800
20090402 158.20 164.90 158.10 164.40 33992100
20090403 164.80 173.80 160.50 172.50 37046800
20090406 173.50 174.40 161.00 162.10 28999700
20090407 163.90 164.20 158.60 160.00 13994700
20090408 161.90 164.70 155.20 162.70 25510200
20090409 165.00 165.20 162.20 164.00 23847200
20090414 165.00 165.40 160.50 161.40 26086100
20090415 159.90 162.20 157.70 160.40 13096100
20090416 161.00 164.80 158.50 164.00 19338200
20090417 165.90 167.50 163.30 167.40 17010700
20090420 166.50 167.80 161.60 162.50 1317400
20090421 161.50 164.20 158.60 162.70 2620400
20090422 162.70 175.40 162.70 174.80 10742400
20090423 174.30 182.40 172.80 179.30 2656800
20090424 180.00 186.80 178.30 186.80 3149000
20090427 185.80 185.80 177.60 181.00 2744200
20090428 179.70 181.40 175.30 179.60 1655500
20090429 180.10 184.50 179.00 184.20 3434400
20090430 185.00 190.00 184.70 186.10 2196200
20090501 186.80 188.20 183.00 185.50 3418400
20090505 188.90 193.60 187.10 190.30 4091700
20090506 187.00 192.70 184.70 185.90 3270000
20090507 185.60 189.20 179.10 180.50 4252200
20090508 183.10 183.20 174.80 176.70 6750500
20090511 176.40 177.90 171.70 177.30 9536900
20090512 175.00 184.10 175.00 179.00 5518400
20090513 180.00 180.00 172.40 172.90 6024800
20090514 172.90 177.90 170.80 175.60 6099200
20090515 176.30 179.80 175.40 177.90 2185400
20090518 176.90 185.30 174.10 184.40 1609700
20090519 185.70 185.70 179.20 184.20 4251400
20090520 183.70 189.30 182.70 186.00 2174000
20090521 184.30 184.90 179.60 182.20 6808100
20090522 181.70 185.60 178.70 180.00 2162600
20090526 178.20 180.40 172.50 177.30 6002500
20090527 178.20 183.10 177.60 181.90 3079200
20090528 179.80 180.20 174.30 176.50 2369300
20090529 179.60 182.30 176.20 176.90 4422200
20090601 179.70 186.40 177.10 183.80 4550100
20090602 195.00 204.25 189.60 190.70 12159100
20090603 191.50 193.20 188.80 192.60 4763000
20090604 194.00 198.80 193.90 196.60 5724100
20090605 196.90 197.90 193.70 195.20 1809200
20090608 195.00 197.50 192.10 195.70 4232200
20090609 194.60 198.80 194.60 195.80 1666400
20090610 197.20 200.50 196.50 197.00 1504300
20090611 195.80 197.30 191.70 193.60 5164500
20090612 193.50 194.30 189.40 189.60 2079000
20090615 188.60 189.10 184.30 184.70 3008100
20090616 185.70 187.70 182.70 183.00 3717000
20090617 182.70 183.00 179.50 180.50 2023900
20090618 181.00 181.40 175.00 177.99 5045000
20090619 174.00 181.90 174.00 180.70 16530600
20090622 179.70 182.80 172.20 172.13 4009200
20090623 172.40 176.70 171.40 175.50 4525100
20090624 175.90 176.90 172.10 172.81 9656200
20090625 172.30 174.70 171.80 174.50 4044200
20090626 175.00 177.30 173.00 175.00 1725800
20090629 174.40 178.90 173.40 177.50 2242800
20090630 178.70 180.50 176.40 177.80 5125500
20090701 178.40 185.60 178.40 184.48 4129200
20090702 183.10 183.10 178.00 179.02 2421600
20090703 180.00 182.90 178.30 182.50 3029000
20090706 180.80 186.20 180.50 185.10 4261900
20090707 185.70 185.90 180.20 181.40 6379500
20090708 179.90 182.90 179.90 181.61 2503200
20090709 181.40 187.30 181.40 186.52 2150400
20090710 184.80 190.80 184.80 188.80 2299000
20090713 188.30 194.90 186.20 194.26 3942500
20090714 194.80 196.10 191.90 193.20 2160400
20090715 194.00 200.25 193.00 199.13 6258000
20090716 200.00 202.75 199.30 202.75 5508200
20090717 203.50 206.25 200.50 203.90 6220400
20090720 205.00 207.75 204.25 207.00 4072300
20090721 208.25 210.00 199.90 202.16 11468800
20090722 201.75 206.25 198.60 206.00 13856200
20090723 206.75 209.75 199.50 204.20 7091200
20090724 208.00 210.00 206.00 209.50 1161100
20090727 210.00 210.00 201.00 202.25 5189500
20090728 203.25 205.00 201.25 203.00 2296100
20090729 202.25 207.00 201.75 206.00 847200
20090730 206.25 209.50 205.75 208.00 2013100
20090731 206.00 213.50 206.00 212.75 5175400
20090803 212.50 213.10 210.50 212.00 8143200
20090804 212.00 213.10 207.10 211.10 1943400
20090805 209.70 214.20 209.70 212.50 3410500
20090806 215.00 217.00 210.80 211.50 2783100
20090807 210.40 214.40 207.40 214.40 2912700
20090810 214.60 214.90 210.40 211.59 3630500
20090811 210.90 212.60 205.70 206.90 3150800
20090812 207.50 209.70 206.00 207.90 829400
20090813 206.90 213.90 206.20 212.60 4535600
20090814 212.00 214.90 210.70 212.90 1959900
20090817 212.50 212.50 205.60 207.00 1238300
20090818 206.80 209.90 206.00 207.30 2000500
20090819 206.40 209.20 205.60 207.00 1325900
20090820 208.10 212.70 207.90 211.89 5117700
20090821 211.00 215.50 209.70 214.19 1566300
20090824 214.50 215.30 209.70 211.10 6382800
20090825 210.20 214.30 207.30 212.90 9045800
20090826 211.30 215.00 211.30 212.80 11138100
20090827 211.80 214.20 210.50 212.00 13420400
20090828 214.30 214.30 211.40 211.70 8338200
20090901 211.50 212.30 206.10 206.10 10680300
20090902 207.00 208.50 203.80 207.80 11741300
20090903 205.20 210.40 205.20 207.00 8230000
20090904 207.40 212.70 207.10 211.20 6093300
20090907 212.00 217.90 211.50 217.00 7859100
20090908 225.10 230.00 218.00 218.00 16840600
20090909 216.50 219.60 215.40 215.90 15826100
20090910 215.70 216.50 205.20 207.30 22158100
20090911 208.20 211.00 206.60 207.00 21010500
20090914 204.60 207.70 203.60 207.50 8114000
20090915 207.00 207.70 199.70 201.60 15669000
20090916 204.00 206.90 200.60 205.48 39207700
20090917 210.00 212.00 201.50 203.00 26197000
20090918 204.10 213.60 203.90 211.70 18696300
20090921 211.20 214.50 210.00 213.20 11206100
20090922 213.30 218.20 213.30 215.50 10501800
20090923 214.90 218.10 214.80 215.60 10933300
20090924 213.30 214.70 209.70 210.10 18609600
20090925 210.00 213.60 207.60 208.60 7980200
20090928 208.50 210.10 205.00 209.40 8279500
20090929 210.50 212.90 208.10 208.60 19527900
20090930 208.60 213.70 208.60 212.90 26083600
20091001 213.40 214.70 208.20 209.20 19472500
20091002 206.80 209.70 205.00 206.80 17219800
20091005 208.00 212.90 206.00 210.50 11513100
20091006 211.50 217.60 211.00 216.00 10936800
20091007 221.00 225.00 220.00 220.00 19205400
20091008 222.00 226.80 218.50 226.70 16943800
20091009 226.30 235.90 225.30 233.10 19418000
20091012 233.80 235.90 232.00 232.60 8598300
20091013 232.70 233.30 229.20 232.00 14384400
20091014 233.60 238.20 231.50 234.50 15255200
20091015 235.00 242.20 233.50 239.50 13814800
20091016 239.60 240.80 236.20 237.50 10762400
20091019 237.10 241.00 235.70 240.50 8943700
20091020 241.00 241.00 236.50 238.90 8203900
20091021 238.60 240.30 235.40 238.80 7871900
20091022 237.10 237.10 230.20 234.40 11232000
20091023 235.60 239.40 235.50 236.30 9013400
20091026 237.70 237.70 229.60 230.70 8283900
20091027 230.30 233.50 229.50 232.00 5732900
20091028 230.80 231.90 222.20 223.40 13637800
20091029 223.30 226.40 222.10 224.40 10105800
20091030 224.10 229.60 222.70 223.60 12126700
20091102 222.60 225.10 221.40 223.00 5631600
20091103 221.40 225.30 220.60 224.10 8543000
20091104 227.10 234.50 225.40 231.70 9869700
20091105 228.70 238.80 228.70 235.60 12198700
20091106 235.40 236.50 233.00 234.90 9538300
20091109 235.40 241.80 235.40 240.40 10501100
20091110 240.00 243.80 239.20 240.40 10633200
20091111 242.90 242.90 238.80 239.90 5781800
20091112 239.80 248.80 239.50 247.20 11235300
20091113 246.50 248.00 240.50 243.40 12091200
20091116 244.00 246.80 241.00 246.50 9873300
20091117 247.00 247.10 240.40 241.40 8856900
20091118 241.70 246.60 241.70 243.70 6371500
20091119 242.40 244.80 239.80 241.80 8071900
20091120 241.10 244.10 237.80 238.30 9776900
20091123 240.10 246.70 239.00 243.60 8606800
20091124 244.60 246.80 241.30 242.00 13287900
20091125 245.00 248.10 243.00 246.90 13440600
20091126 246.90 249.10 239.10 240.00 8325800
20091127 237.20 241.10 235.00 240.00 7159800
20091130 240.40 241.30 237.20 237.20 11415200
20091201 238.40 240.40 236.00 239.50 11770100
20091202 239.10 240.90 235.50 236.00 14913700
20091203 240.00 244.00 230.50 237.90 20080100
20091204 238.10 241.70 232.40 238.80 10219000
20091207 239.40 239.40 232.80 237.30 9441100
20091208 237.10 240.50 233.00 234.00 10385600
20091209 233.40 235.10 227.60 230.40 12022500
20091210 229.50 234.80 229.50 234.00 8383600
20091211 235.40 238.20 234.50 235.30 7191400
20091214 238.10 238.50 233.60 235.80 6883500
20091215 234.50 235.50 230.30 233.30 11352200
20091216 233.30 235.10 231.60 233.10 10285800
20091217 231.90 233.00 223.30 226.50 9149100
20091218 226.50 227.70 221.40 221.40 16150300
20091221 222.50 224.90 220.70 222.40 7438900
20091222 223.50 224.50 221.50 223.10 6944000
20091223 225.30 225.40 220.90 221.70 4210500
20091224 221.10 225.20 221.10 225.20 983100
20091229 226.40 231.70 225.90 228.60 5157700
20091230 228.80 229.00 227.50 228.60 4794000
20091231 229.80 231.30 229.00 229.00 1329100
20100104 230.20 237.10 229.10 236.40 7555500
20100105 243.90 243.90 232.20 233.40 9233100
20100106 232.00 233.10 229.20 230.00 9170200
20100107 229.10 231.40 225.10 229.80 17197500
20100108 230.30 232.00 225.40 225.60 10667500
20100111 228.00 231.60 227.00 230.80 12156900
20100112 232.00 232.80 228.00 231.50 6949300
20100113 231.20 232.40 229.70 230.70 6769200
20100114 231.10 231.90 224.00 226.90 14297900
20100115 227.10 230.20 224.50 225.60 13960100
20100118 226.60 229.70 225.90 228.20 5013600
20100119 228.60 229.70 225.20 227.90 7009300
20100120 226.70 228.30 225.60 226.40 5787100
20100121 227.00 228.90 223.30 223.30 7309000
20100122 223.10 227.70 222.00 223.50 11855900
20100125 221.70 225.40 220.10 220.70 8283500
20100126 219.60 220.10 214.80 218.00 19375300
20100127 216.70 218.10 214.30 215.10 14560300
20100128 217.90 218.40 211.20 211.20 21541200
20100129 210.80 213.60 209.60 212.30 13392100
20100201 211.10 218.00 211.10 216.60 7914200
20100202 216.40 218.40 214.40 215.00 14128800
20100203 214.90 215.10 208.40 211.30 18531900
20100204 212.00 213.60 205.50 206.20 10688400
20100205 205.00 205.50 200.50 200.60 19075900
20100208 201.20 203.00 196.50 198.50 12232300
20100209 198.20 206.70 198.10 204.10 16158100
20100210 204.80 210.30 204.80 207.40 12421400
20100211 208.00 211.80 208.00 210.00 16253400
20100212 211.20 212.50 208.90 209.60 8607800
20100215 211.30 211.40 204.90 205.70 5128900
20100216 206.70 207.90 205.00 206.30 5952500
20100217 207.90 215.00 207.90 213.20 12584100
20100218 213.40 219.20 207.00 217.40 16326900
20100219 216.20 219.60 215.50 219.40 10842100
20100222 220.60 220.60 214.70 215.80 7876000
20100223 217.00 217.30 211.50 213.20 11714400
20100224 213.40 214.50 210.90 214.00 4894000
20100225 213.10 214.70 211.20 211.90 12436400
20100226 213.00 215.50 212.00 215.00 9879100
20100301 218.20 219.10 215.70 218.90 10066700
20100302 218.50 221.00 218.30 221.00 7892400
20100303 221.00 222.40 219.70 220.90 14345500
20100304 219.60 225.40 219.30 222.10 7770000
20100305 222.10 223.80 221.20 222.00 10981000
20100308 221.80 223.30 220.90 221.10 12303100
20100309 220.80 222.70 218.20 218.40 8719600
20100310 218.00 219.30 214.90 216.70 9398400
20100311 216.30 224.40 215.60 223.70 20333100
20100312 223.70 224.90 221.00 221.00 13877500
20100315 220.40 221.70 219.30 220.20 8915900
20100316 220.80 223.80 220.10 223.00 6642000
20100317 225.90 230.40 225.00 228.40 16538100
20100318 229.00 230.60 226.60 230.10 10707500
20100319 230.50 232.90 229.70 231.50 12865100
20100322 230.50 234.20 228.80 233.00 8326800
20100323 230.00 231.80 225.00 227.00 16058700
20100324 228.10 230.50 226.40 228.50 8732200
20100325 229.00 232.80 222.10 225.80 20782600
20100326 225.80 226.80 216.50 222.90 12248200
20100329 223.40 223.90 220.80 222.00 7353600
20100330 222.40 223.50 215.60 217.50 13299900
20100331 216.40 217.20 213.20 214.40 18494200
20100401 216.40 217.50 215.10 216.90 12950200
20100406 218.10 223.80 217.50 223.60 11153300
20100407 224.80 232.80 223.80 229.80 16791900
20100408 228.60 230.20 226.60 229.90 13112100
20100409 231.10 232.60 229.70 230.40 9818900
20100412 230.90 235.30 230.20 232.50 7659100
20100413 233.00 240.40 232.50 238.80 12907500
20100414 240.00 240.30 237.00 238.10 11069100
20100415 238.20 239.40 236.90 237.60 8410600
20100416 236.30 239.20 235.20 236.00 7544200
20100419 235.10 237.80 235.10 235.70 3880400
20100420 236.80 238.60 235.40 237.20 3540000
20100421 236.90 238.40 234.80 236.70 7439400
20100422 235.60 240.30 235.30 238.00 11080700
20100423 239.10 248.90 237.50 247.80 19144800
20100426 249.90 250.80 247.20 248.50 9116400
20100427 248.00 248.50 244.40 244.40 13320500
20100428 241.80 243.20 236.60 238.20 25371600
20100429 238.20 246.50 236.90 246.20 16846500
20100430 247.10 252.10 245.20 250.00 14649500
20100504 254.90 255.00 240.40 241.10 17529200
20100505 242.50 243.80 232.10 232.90 24562300
20100506 230.00 236.80 228.80 231.50 19994600
20100507 223.40 227.50 218.30 221.00 23516000
20100510 227.70 237.20 225.50 237.10 20887600
20100511 234.50 237.90 228.40 231.90 14406500
20100512 228.40 235.50 227.70 234.10 15715000
20100513 235.20 237.20 234.20 236.10 7635500
20100514 233.50 234.70 224.60 227.08 13480000
20100517 222.40 228.80 221.30 225.20 12004600
20100518 227.10 228.70 224.90 227.10 7758700
20100519 223.40 226.40 217.40 217.50 15085100
20100520 218.60 222.40 210.30 212.10 24808500
20100521 210.70 213.10 207.40 211.07 26556500
20100524 215.30 215.50 211.00 211.78 8650700
20100525 207.40 208.70 204.40 206.60 22073300
20100526 209.50 214.90 208.80 212.80 16881800
20100527 213.40 220.50 212.20 220.40 12820100
20100528 221.50 227.60 221.00 223.70 10564300
20100601 222.50 226.20 218.90 224.60 9427900
20100602 222.20 224.30 220.90 222.93 8806700
20100603 227.90 231.30 225.60 229.60 11737200
20100604 228.90 229.80 221.40 221.60 10648300
20100607 218.40 220.00 215.40 216.20 10739400
20100608 217.80 218.20 214.70 216.00 22589900
20100609 216.40 218.20 214.70 218.00 7548300
20100610 216.10 221.90 214.00 221.80 9500700
20100611 221.90 225.30 220.60 222.40 7723100
20100614 225.20 228.20 223.40 228.20 7051300
20100615 227.30 231.60 225.60 231.50 7919100
20100616 231.00 232.10 223.50 225.20 9241200
20100617 225.40 225.50 223.10 223.80 9476700
20100618 224.70 230.60 223.50 229.80 12574900
20100621 233.00 233.90 227.00 228.00 8002600
20100622 226.40 232.00 224.30 228.40 10228500
20100623 227.10 232.90 225.90 228.40 8885800
20100624 230.60 230.60 223.10 224.90 7942800
20100625 221.40 224.10 220.00 220.40 7215600
20100628 220.50 221.30 218.00 219.80 7854200
20100629 216.50 218.40 210.90 211.90 9107500
20100630 211.60 213.40 209.60 211.20 8875200
20100701 208.90 209.60 205.40 206.60 9039400
20100702 207.70 209.70 206.80 207.80 7633800
20100705 208.20 211.00 207.20 210.30 4088600
20100706 210.80 216.20 210.80 215.20 5430000
20100707 214.90 218.60 211.10 218.30 7935800
20100708 220.80 221.40 217.60 220.00 5516500
20100709 219.70 220.80 218.10 219.30 6840700
20100712 218.50 219.50 215.80 216.30 11371700
20100713 216.60 222.30 216.60 222.30 10211100
20100714 222.80 223.20 219.90 221.80 5010200
20100715 221.00 223.90 219.40 220.60 8756800
20100716 220.40 225.30 219.30 220.30 6864800
20100719 218.90 222.20 217.70 218.70 3171500
20100720 219.00 220.80 215.90 217.00 6121700
20100721 218.60 224.00 218.60 223.50 8120100
20100722 219.40 225.50 215.00 225.30 10800400
20100723 222.20 226.60 219.60 220.20 11819100
20100726 222.40 222.40 218.50 221.80 7795400
20100727 222.20 223.00 220.80 221.50 7638100
20100728 222.70 223.00 220.10 221.00 5998200
20100729 220.50 223.50 218.50 218.70 5205400
20100730 218.70 219.50 215.30 215.30 7697600
20100802 215.70 222.40 215.70 221.80 3714700
20100803 222.30 223.80 219.80 223.80 5128100
20100804 223.10 223.10 215.70 216.30 7594800
20100805 217.20 217.80 213.90 214.00 8371100
20100806 215.60 216.60 211.10 212.10 7357900
20100809 214.90 215.50 213.00 214.60 3545300
20100810 215.30 215.30 210.50 211.60 3749000
20100811 210.70 211.50 204.10 204.50 6970300
20100812 203.60 208.10 203.30 207.10 10963200
20100813 208.20 209.10 203.40 203.70 6120400
20100816 204.70 206.10 202.40 204.90 4598700
20100817 205.10 208.40 205.10 206.60 5945600
20100818 205.70 207.10 204.10 206.60 6511100
20100819 207.20 210.00 204.70 206.50 5398800
20100820 205.50 207.60 201.90 202.00 5633900
20100823 202.60 206.10 202.40 204.30 2851000
20100824 202.40 203.30 199.40 201.10 3678800
20100825 200.40 202.20 196.70 198.50 6677200
20100826 199.80 203.50 197.80 202.80 8335100
20100827 201.70 205.70 199.90 205.30 5528500
20100831 202.00 205.00 201.20 204.50 7077800
20100901 205.60 212.60 204.80 212.40 4737300
20100902 212.20 216.00 211.40 215.70 6802700
20100903 217.20 217.20 214.10 215.50 3947900
20100906 217.70 218.40 215.60 217.90 2710300
20100907 216.90 218.30 211.40 213.90 6888400
20100908 212.90 215.50 210.50 214.90 4819500
20100909 211.00 215.30 211.00 213.30 6185600
20100910 211.70 214.40 210.40 211.10 5874500
20100913 212.10 214.40 210.80 213.30 5760400
20100914 213.90 214.60 210.20 211.70 4735300
20100915 211.30 220.00 211.20 218.90 11757200
20100916 220.40 228.40 218.70 219.80 13044300
20100917 221.90 225.40 220.30 224.60 12903500
20100920 225.80 229.20 225.10 229.20 5640600
20100921 228.50 230.90 227.60 229.60 4529200
20100922 230.30 230.60 226.30 229.30 6213300
20100923 230.50 230.50 222.00 224.90 7670600
20100924 224.20 232.00 224.20 231.30 6044100
20100927 232.90 234.10 230.30 232.50 5589700
20100928 232.10 233.80 229.20 233.80 6683600
20100929 233.00 234.90 229.90 233.90 5517400
20100930 232.80 237.80 231.50 234.20 9353700
20101001 235.40 236.00 233.00 233.90 5425100
20101004 233.70 234.00 230.20 232.90 3676100
20101005 233.80 234.30 228.80 230.50 10995300
20101006 229.40 230.40 226.30 229.40 6545700
20101007 230.30 233.50 228.70 232.30 6432300
20101008 232.40 232.60 228.50 230.20 8414300
20101011 232.20 233.90 231.10 233.20 5237900
20101012 232.10 232.80 229.40 231.70 7777600
20101013 232.80 239.00 231.90 238.30 6895400
20101014 239.30 240.00 237.30 239.50 10600300
20101015 240.30 242.30 237.80 239.60 7898800
20101018 238.10 241.10 238.00 241.10 5872000
20101019 241.70 242.10 239.40 240.30 10044400
20101020 240.30 241.90 239.00 241.90 8342700
20101021 241.90 248.10 241.50 246.80 14372200
20101022 247.10 250.40 246.10 248.50 18296300
20101025 249.70 250.20 246.50 247.30 5841300
20101026 246.90 247.30 244.00 245.50 5066200
20101027 243.50 244.10 237.10 237.10 10143500
20101028 238.00 241.80 237.90 238.90 5502700
20101029 237.70 239.60 236.50 237.80 8975700
20101101 240.70 240.70 235.60 235.70 3471100
20101102 235.00 239.40 235.00 238.90 3881700
20101103 240.00 240.00 235.70 236.90 3590800
20101104 239.70 240.40 238.60 240.20 6066700
20101105 241.40 242.20 237.40 240.70 7291200
20101108 241.60 242.90 238.40 239.30 2681200
20101109 238.20 240.00 236.70 237.40 4688000
20101110 237.00 239.80 235.30 238.10 7439400
20101111 239.90 242.80 236.00 236.30 5053600
20101112 234.40 240.30 232.40 238.70 5259400
20101115 238.00 243.10 237.10 242.60 5300700
20101116 241.90 241.90 236.40 236.70 5648000
20101117 235.90 241.50 234.80 239.70 5489200
20101118 241.20 248.60 239.70 246.80 6291800
20101119 247.70 247.80 242.90 244.70 5542300
20101122 245.80 249.80 245.80 249.20 4259300
20101123 247.60 254.50 246.00 248.30 9680000
20101124 249.30 249.30 243.80 244.20 9273500
20101125 243.50 251.30 243.50 249.50 7456800
20101126 247.00 247.00 242.30 244.60 6969200
20101129 245.20 245.40 236.80 237.50 14371800
20101130 236.40 238.50 235.00 235.00 8477700
20101201 235.90 238.80 233.60 237.00 12174900
20101202 240.00 255.10 238.00 254.90 18507600
20101203 255.30 260.50 253.00 254.90 7201900
20101206 255.30 257.30 253.40 254.10 5920000
20101207 257.40 261.10 254.30 259.00 6656500
20101208 257.40 259.30 255.70 255.80 5804400
20101209 256.90 257.20 252.80 253.70 5444000
20101210 254.10 256.00 253.40 253.70 5280700
20101213 254.30 255.60 252.30 253.40 4214200
20101214 252.90 254.00 252.30 253.60 3561800
20101215 253.30 254.60 253.10 253.10 5219400
20101216 254.00 256.90 253.20 254.50 5959800
20101217 256.20 257.30 254.90 255.40 8264700
20101220 256.20 258.20 253.40 257.00 4551300
20101221 258.60 260.30 256.50 258.30 5422100
20101222 258.50 260.30 257.50 258.10 2814600
20101223 258.70 264.20 258.70 263.70 4928600
20101224 264.60 268.00 264.30 267.00 1010100
20101229 267.60 268.50 264.10 265.80 4061300
20101230 265.90 268.70 264.10 264.60 3164200
20101231 263.30 268.20 263.30 263.40 1520600
20110104 264.40 269.40 263.50 267.00 4580300
20110105 266.60 271.50 259.50 265.20 8052200
20110106 265.10 267.70 260.00 260.50 9641800
20110107 260.70 264.70 260.10 263.60 4620300
20110110 264.00 265.00 260.70 262.20 2482100
20110111 260.80 264.90 259.30 263.00 6293600
20110112 262.50 264.40 258.90 261.80 5363500
20110113 263.50 267.60 261.10 261.50 7109300
20110114 262.00 263.40 260.80 262.50 4466300
20110117 262.10 266.30 261.60 264.10 3443700
20110118 264.00 272.90 263.40 271.30 5896100
20110119 270.90 272.10 265.80 269.80 7093500
20110120 270.40 271.80 264.20 264.20 11649100
20110121 264.50 270.50 264.30 267.40 5163800
20110124 267.40 267.40 264.00 265.20 4206100
20110125 265.20 266.50 260.70 262.80 7913500
20110126 263.60 265.80 261.50 263.60 4932300
20110127 264.40 264.40 259.40 259.80 10875100
20110128 259.60 259.60 254.40 255.60 6935600
20110131 254.00 256.00 249.00 252.00 11121000
20110201 253.00 256.30 250.80 253.00 6406700
20110202 253.50 254.90 251.40 254.00 8161600
20110203 253.90 255.30 251.20 254.50 4026200
20110204 255.70 256.80 252.50 254.90 6401100
20110207 255.60 255.80 253.00 253.70 6295800
20110208 253.60 255.30 251.60 254.90 7454100
20110209 254.90 256.70 253.80 254.80 7055300
20110210 255.20 256.20 250.60 253.00 5498400
20110211 252.60 252.80 246.80 251.80 6028300
20110214 252.00 254.20 250.90 252.90 4723100
20110215 253.30 258.00 251.60 255.30 6229200
20110216 254.30 261.00 254.20 257.30 13252100
20110217 256.10 260.20 255.30 256.50 7229600
20110218 256.30 264.80 256.30 263.30 6022300
20110221 261.90 265.00 259.10 259.30 7255800
20110222 258.70 260.20 254.40 258.60 5147600
20110223 257.00 257.40 251.50 251.70 8249700
20110224 249.60 251.60 248.20 251.10 2279900
20110225 252.40 257.40 251.00 256.90 5523800
20110228 256.90 257.80 253.60 254.40 3770200
20110301 254.50 255.70 240.30 243.00 4569100
20110302 241.40 245.90 239.30 245.00 3021800
20110303 246.30 246.90 242.90 243.60 6544700
20110304 244.00 249.50 243.90 244.10 4292400
20110307 243.50 248.20 242.30 245.30 3589100
20110308 245.80 245.80 239.80 241.10 890800
20110309 241.40 247.50 241.40 244.60 7602100
20110310 240.40 244.30 237.30 240.00 8110800
20110311 238.90 241.60 237.50 240.00 6135400
20110314 238.30 239.50 236.50 236.50 7862600
20110315 232.90 236.30 230.10 235.00 12748000
20110316 235.60 238.90 230.40 230.40 14626400
20110317 231.70 238.80 230.10 237.10 10360000
20110318 237.60 242.70 236.80 241.80 11121600
20110321 244.80 246.00 243.20 244.00 4335500
20110322 243.40 245.30 241.80 242.40 4386400
20110323 240.70 243.80 238.10 243.80 6366500
20110324 250.80 265.90 248.60 261.40 18501700
20110325 261.90 262.80 256.20 256.80 8453800
20110328 258.00 258.00 253.00 253.10 8901800
20110329 253.90 256.00 251.60 255.70 11713900
20110330 258.20 259.50 253.70 254.40 6369600
20110331 254.00 255.20 245.90 245.90 12283700
20110401 246.90 254.20 246.00 253.80 8788700
20110404 254.20 260.00 250.74 258.50 9493200
20110405 259.00 259.70 255.70 258.00 5263400
20110406 259.30 265.80 259.20 264.90 6483400
20110407 265.00 265.50 258.90 259.40 5812900
20110408 261.40 261.90 257.80 259.00 5293600
20110411 257.70 260.30 257.60 258.70 4405300
20110412 257.40 261.00 256.80 260.10 5724200
20110413 260.70 265.30 260.50 263.80 6397300
20110414 263.10 266.30 260.80 265.50 7452700
20110415 266.20 268.10 264.80 265.40 5661200
20110418 272.80 272.80 262.40 264.10 8216100
20110419 266.00 267.60 264.00 267.10 6972500
20110420 268.50 279.30 268.50 277.30 8282600
20110421 277.50 280.00 272.10 273.80 7635300
20110426 274.10 275.10 271.90 272.90 5852900
20110427 273.00 277.00 270.70 276.80 5685500
20110428 279.00 279.00 274.10 274.50 4952900
20110503 274.90 275.40 268.30 270.50 8597800
20110504 270.50 277.30 270.50 276.00 18672100
20110505 275.60 279.20 273.80 278.00 10652600
20110506 277.90 280.10 273.10 279.60 14071100
20110509 279.00 279.40 273.40 275.50 5412300
20110510 275.90 279.20 274.80 278.40 7563300
20110511 279.80 285.80 277.70 280.50 11477600
20110512 279.00 283.50 277.00 281.20 6691600
20110513 282.00 283.20 280.00 282.30 5090800
20110516 281.10 281.80 273.20 277.40 6582700
20110517 276.00 278.60 274.20 274.20 5451000
20110518 276.20 279.80 274.40 279.00 5592600
20110519 281.00 285.20 280.00 285.00 8278000
20110520 286.00 287.00 280.10 280.90 6347600
20110523 278.60 279.10 275.30 277.00 5136100
20110524 276.90 278.80 275.90 276.90 5517400
20110525 275.10 280.80 272.60 279.80 10512200
20110526 280.30 286.60 278.80 279.80 13661700
20110527 281.80 286.50 281.80 283.80 9414600
20110531 284.50 290.80 284.40 287.10 16340500
20110601 288.60 288.70 282.10 282.10 9084100
20110602 273.00 279.80 268.70 279.30 18311000
20110603 280.60 281.30 277.90 280.20 6279400
20110606 279.90 279.90 276.10 278.50 7485700
20110607 278.50 280.10 276.40 278.10 6100700
20110608 277.30 278.30 273.70 273.90 4594600
20110609 270.00 274.30 266.20 274.00 11730000
20110610 273.10 274.30 266.60 267.50 8934600
20110613 267.50 269.00 264.90 268.60 4983400
20110614 269.80 275.60 269.24 274.80 5025900
20110615 274.50 276.50 270.20 272.10 8444700
20110616 270.10 274.15 264.10 268.00 8464200
20110617 266.20 266.20 261.50 264.70 16928400
20110620 264.00 265.90 263.00 264.60 6240000
20110621 265.30 266.00 263.70 265.30 12009700
20110622 264.80 271.40 264.70 270.90 10313600
20110623 270.00 273.00 266.40 268.50 10642000
20110624 271.70 275.00 268.70 269.60 7576100
20110627 269.80 271.70 268.60 269.90 4157000
20110628 271.50 272.70 268.50 269.60 5296200
20110629 271.30 272.20 263.70 268.10 10769100
20110630 269.50 270.10 266.60 267.20 11270100
20110701 268.50 270.50 265.00 266.20 11214500
20110704 266.70 267.60 262.42 266.40 4454000
20110705 266.00 268.50 264.30 267.00 10898800
20110706 267.50 269.80 265.10 267.00 8493600
20110707 267.40 268.20 264.40 266.30 8954700
20110708 267.40 268.20 261.90 262.10 7807100
20110711 261.30 263.30 256.00 257.50 6569800
20110712 255.00 258.70 250.00 258.30 11056200
20110713 257.40 257.80 253.00 254.10 9110500
20110714 253.40 260.10 252.80 258.30 14874200
20110715 257.90 260.20 256.70 257.30 8719900
20110718 256.00 257.00 250.10 251.00 9389600
20110719 251.80 257.50 251.30 253.60 8675900
20110720 255.00 257.50 252.80 253.20 6115500
20110721 254.30 268.00 253.50 267.07 22283300
20110722 269.00 272.40 266.20 267.10 10709900
20110725 265.40 266.80 263.10 264.50 5579000
20110726 265.30 265.40 259.20 260.00 11822300
20110727 259.40 261.10 255.70 258.70 7255600
20110728 256.60 258.70 254.00 254.70 10118800
20110729 252.10 254.80 250.00 252.70 8466300
20110801 256.80 256.90 248.09 248.10 7120400
20110802 246.90 248.20 238.90 239.30 8873100
20110803 237.20 241.10 235.20 237.90 10705500
20110804 240.80 243.20 229.60 230.60 10224700
20110805 226.10 237.90 222.30 230.60 9957800
20110808 230.00 234.70 217.00 217.00 13155100
20110809 216.70 229.10 204.10 228.40 18696500
20110810 233.70 236.00 219.40 219.70 11393100
20110811 226.20 226.20 213.80 223.00 13003100
20110812 224.00 237.30 220.60 236.20 13876600
20110815 237.80 238.10 231.30 231.30 16802100
20110816 230.70 237.40 229.70 236.50 13988900
20110817 235.30 238.10 233.20 235.50 9867400
20110818 233.30 234.20 222.20 223.20 13067800
20110819 223.50 225.80 214.10 222.00 10388400
20110822 220.80 228.40 219.70 225.10 411600
20110823 227.30 230.10 224.50 226.60 6440800
20110824 227.80 231.70 225.70 231.20 7096400
20110825 232.00 233.40 221.70 223.30 12229000
20110826 223.10 224.40 220.00 223.70 7386900
20110830 228.90 231.30 226.40 231.00 3713200
20110831 230.90 238.50 229.80 236.50 8178200
20110901 238.60 241.50 235.20 241.50 11600300
20110902 238.60 241.00 233.20 236.00 8039700
20110905 232.00 233.70 226.00 227.00 9654400
20110906 225.20 229.30 222.20 225.60 8068800
20110907 232.40 237.90 230.40 236.10 13636400
20110908 235.50 241.30 234.70 236.00 9265200
20110909 234.10 238.40 231.60 232.10 7785200
20110912 227.60 237.30 227.00 232.80 11165500
20110913 236.00 236.00 228.60 233.90 8965400
20110914 232.90 246.00 232.90 239.60 15397400
20110915 251.00 254.50 249.20 251.10 21909100
20110916 252.40 260.60 251.20 253.50 14933500
20110919 250.00 255.20 250.00 252.60 6078900
20110920 252.80 260.60 252.80 259.50 6586300
20110921 258.60 259.30 255.50 256.00 6480700
20110922 249.80 251.10 241.10 243.40 8430400
20110923 246.50 247.40 233.60 240.80 10786400
20110926 237.30 244.30 236.70 241.60 7802300
20110927 247.10 253.40 244.00 251.00 8636600
20110928 251.30 251.30 246.10 247.10 7644700
20110929 246.60 248.90 241.60 248.80 9022500
20110930 246.80 248.50 242.90 248.50 11041700
20111003 242.90 249.90 240.10 248.70 12738100
20111004 245.80 246.10 237.80 240.00 11633100
20111005 242.60 244.60 232.70 234.90 11940500
20111006 235.00 247.50 234.40 247.50 14011900
20111007 249.10 258.00 248.70 254.90 8562000
20111010 256.70 259.70 254.80 258.10 4889000
20111011 257.30 264.20 257.10 260.60 7569100
20111012 260.10 264.40 257.80 260.40 6666400
20111013 259.20 263.50 258.40 262.30 6324900
20111014 262.20 263.00 257.70 259.50 5366100
20111017 260.40 265.20 259.90 259.90 6504900
20111018 257.50 258.80 254.20 255.60 5297300
20111019 257.10 258.10 252.20 256.00 8473000
20111020 252.70 261.30 249.50 260.30 9018200
20111021 261.00 264.80 260.30 263.20 5886100
20111024 264.50 270.40 262.70 268.70 7777300
20111025 267.30 270.50 260.80 262.00 9319700
20111026 261.40 264.90 260.60 263.60 4744800
20111027 270.00 271.40 265.70 271.40 6854100
20111028 272.70 272.80 268.00 269.10 6770400
20111031 266.90 267.30 258.90 258.90 6476900
20111101 256.30 256.50 247.50 256.30 9845000
20111102 259.00 263.50 257.00 263.10 9614700
20111103 259.30 270.70 259.20 270.00 6734100
20111104 271.10 271.40 261.30 262.50 7740900
20111107 260.20 262.30 255.10 262.00 7279600
20111108 261.40 265.00 260.20 261.20 6327300
20111109 264.00 265.80 249.00 253.90 17709000
20111110 249.00 349.01 246.90 250.00 11215900
20111111 250.40 256.30 248.80 256.00 8189700
20111114 256.60 258.50 250.50 252.80 6604900
20111115 250.90 251.91 246.38 248.20 8783700
20111116 247.60 257.10 246.30 254.30 14583300
20111117 253.00 255.00 248.33 251.40 11855100
20111118 250.00 251.10 246.40 248.60 7994800
20111121 246.80 248.40 243.80 245.60 7708400
20111122 246.40 249.10 244.00 244.00 9864100
20111123 242.70 244.86 242.45 242.90 10201300
20111124 242.70 248.23 242.18 245.10 9493200
20111125 244.20 247.82 242.30 247.00 5603000
20111128 248.20 253.90 246.30 253.00 7624000
20111129 252.10 253.60 250.00 250.10 9719700
20111130 248.80 258.30 245.80 255.60 12205200
20111201 264.80 269.70 260.80 261.30 14388400
20111202 264.00 268.00 260.90 263.50 10088500