20000515 640.00 646.00 623.00 641.43 8118000
20000516 633.50 673.75 633.50 665.26 12836200
20000517 668.00 668.00 639.00 663.29 8229000
20000518 653.50 666.50 651.00 656.50 8379000
20000519 658.50 659.00 632.00 644.50 9520700
20000522 643.00 659.00 636.50 656.00 9837900
20000523 654.75 668.00 645.00 664.00 15256000
20000524 665.00 723.00 652.00 716.50 37577100
20000525 696.00 727.00 694.00 723.00 21266400
20000526 674.00 824.00 674.00 727.00 16142600
20000529 727.00 727.00 727.00 727.00 0
20000530 720.00 748.00 719.50 741.50 18424400
20000531 742.25 747.00 713.32 724.00 16174700
20000601 721.00 735.00 709.50 724.00 8742900
20000602 709.50 727.00 689.50 725.00 20893200
20000605 692.00 740.00 692.00 713.00 8797200
20000606 710.00 749.00 710.00 742.50 21387400
20000607 730.50 737.50 721.75 728.00 12997300
20000608 730.00 730.00 699.00 713.00 19995500
20000609 705.00 707.75 683.00 693.00 21216300
20000612 690.00 695.50 666.50 672.50 23572000
20000613 663.00 679.00 6.59 668.50 28833200
20000614 676.00 683.00 665.00 683.00 17354400
20000615 672.50 707.50 655.25 663.00 22494400
20000616 660.50 671.25 641.00 649.50 33013400
20000619 649.50 649.50 649.50 649.50 0
20000620 637.00 651.00 632.00 636.00 16591000
20000621 640.00 640.00 610.50 618.00 14598900
20000622 606.50 720.00 606.50 606.50 11976000
20000623 602.50 617.50 595.00 602.50 15520000
20000626 629.00 634.00 600.00 629.00 7507600
20000627 623.00 631.75 611.00 623.00 16481100
20000628 625.00 631.50 615.50 625.00 9142600
20000629 640.00 645.00 622.00 640.00 8505800
20000630 624.00 661.00 624.00 624.00 15313000
20000703 618.50 640.00 617.00 618.50 13171800
20000704 604.50 624.00 597.00 604.50 21764200
20000705 590.00 608.75 565.75 590.00 24999100
20000706 589.00 596.25 576.00 589.00 17055100
20000707 589.00 589.00 589.00 589.00 0
20000710 584.00 621.00 580.50 584.00 12838000
20000711 576.50 592.75 565.00 576.50 26092400
20000712 576.50 58300.00 574.00 583.00 32918900
20000713 587.00 612.00 578.50 609.50 27637800
20000714 610.50 623.75 592.00 623.50 26793000
20000717 620.50 628.50 603.00 611.00 10897300
20000718 611.50 611.50 594.50 606.00 10391800
20000719 613.00 617.00 596.00 601.00 7926200
20000720 607.00 628.00 600.00 627.00 12881200
20000721 620.00 633.00 612.00 619.00 8826800
20000724 619.00 619.00 619.00 619.00 0
20000725 614.00 641.80 603.50 619.00 14168500
20000726 626.00 630.00 594.75 603.00 11604800
20000727 603.00 603.00 603.00 603.00 0
20000728 588.35 603.00 570.00 600.00 25026500
20000731 605.00 606.00 574.00 596.00 13145100
20000801 590.00 619.50 589.00 619.00 14819200
20000802 560.00 623.00 600.50 618.50 17398300
20000803 618.00 605.75 585.00 596.50 22585100
20000804 583.00 619.00 583.00 604.00 7640700
20000807 603.00 610.00 587.00 602.00 11543600
20000808 592.50 626.00 592.50 615.50 19510100
20000809 614.25 628.50 605.50 613.00 16339900
20000810 613.50 615.00 597.00 599.50 10396200
20000811 597.50 600.00 582.00 590.00 19778700
20000814 587.00 602.00 577.00 584.00 19628400
20000815 580.75 599.50 570.00 592.50 28749700
20000816 589.00 603.50 585.00 589.00 16514400
20000817 591.25 609.00 583.00 601.50 26371400
20000818 597.00 606.00 597.00 604.00 15203400
20000821 605.00 612.50 589.00 598.00 18436000
20000822 592.00 665.00 592.00 650.00 56455400
20000823 637.00 668.00 635.00 660.00 21146100
20000824 637.00 676.00 633.00 640.00 15347200
20000825 654.00 662.00 632.00 642.50 13611400
20000828 642.50 642.50 642.50 642.50 0
20000829 638.00 660.00 638.00 651.00 8191500
20000830 657.75 657.75 631.00 642.00 7674600
20000831 640.00 652.00 608.00 648.00 7090700
20000901 651.00 654.00 624.50 628.00 14682400
20000904 627.00 652.00 625.00 647.00 7367900
20000905 650.00 650.50 637.50 650.00 6975300
20000906 653.50 658.50 640.00 652.00 12802300
20000907 640.00 666.00 640.00 647.50 12395600
20000908 649.50 651.00 620.00 627.00 10275200
20000911 634.00 646.50 600.00 625.00 9569000
20000912 628.00 628.00 611.00 613.00 9258200
20000913 613.00 627.30 603.50 615.00 12337900
20000914 619.50 638.00 613.00 629.00 11769400
20000915 630.00 630.00 605.00 605.00 12715400
20000918 604.00 625.00 600.50 603.00 8832900
20000919 600.00 613.75 589.00 591.00 19078100
20000920 603.00 603.25 575.00 578.00 15908000
20000921 590.00 603.00 564.00 579.50 25492400
20000922 582.50 624.30 570.00 609.00 22118100
20000925 613.50 621.75 591.00 601.00 11814100
20000926 600.00 607.00 586.00 601.50 9769500
20000927 601.50 615.50 591.00 613.50 14190200
20000928 612.00 633.50 612.00 633.00 22963800
20000929 632.50 644.00 625.50 631.00 15795700
20001002 635.50 650.50 625.00 637.00 10944600
20001003 647.00 664.00 636.00 657.00 16129800
20001004 658.50 675.00 643.50 671.00 18901900
20001005 675.00 680.50 669.00 670.00 20982400
20001006 674.50 674.50 660.50 670.00 13710700
20001009 670.00 670.00 654.00 664.50 9509100
20001010 668.50 669.00 618.50 621.50 33580800
20001011 620.00 625.00 604.00 614.50 27635900
20001012 619.00 634.50 612.75 633.50 15794400
20001013 620.00 637.50 608.00 625.00 14562500
20001016 625.00 645.00 612.50 634.50 14376000
20001017 630.00 654.30 630.00 648.00 16089800
20001018 652.50 652.50 590.50 641.00 9809200
20001019 625.50 657.00 625.50 639.50 12516800
20001020 645.50 650.00 632.00 649.50 6892700
20001023 646.00 653.00 631.50 653.00 5223000
20001024 653.00 655.50 641.00 653.50 8591100
20001025 646.00 664.00 645.00 660.00 10257700
20001026 660.00 673.00 648.00 652.33 12645700
20001027 673.00 673.00 647.00 660.00 7443000
20001030 650.00 682.00 650.00 678.00 13533600
20001031 678.00 678.00 678.00 678.00 0
20001101 707.00 715.00 694.00 704.50 15457700
20001102 698.00 734.00 697.00 718.00 21100400
20001103 720.00 730.00 681.00 713.50 30036900
20001106 715.00 720.00 690.00 718.00 10686400
20001107 714.50 721.75 694.50 708.50 13093800
20001108 705.00 718.00 699.50 713.00 10269100
20001109 705.00 723.00 705.00 714.00 8932500
20001110 719.00 719.00 701.00 705.00 13423300
20001113 693.00 704.00 668.50 691.50 12448800
20001114 688.50 698.50 684.66 692.00 10213300
20001115 698.50 697.50 666.50 679.50 13834900
20001116 687.00 695.00 670.00 675.00 14008600
20001117 675.00 698.00 661.50 678.50 6324200
20001120 672.00 708.00 672.00 703.00 12234900
20001121 706.50 727.00 690.00 722.00 20380400
20001122 650.00 713.00 677.00 682.00 20752500
20001123 677.50 698.00 670.00 694.00 13642300
20001124 668.00 710.25 668.00 700.00 8757000
20001127 706.00 710.00 688.00 700.00 7846500
20001128 705.00 707.25 686.50 700.00 6652400
20001129 704.50 705.00 687.00 692.00 7383900
20001130 691.00 698.50 673.00 673.00 16239300
20001201 676.00 695.00 669.00 674.00 29016700
20001204 696.00 696.00 656.00 665.00 13113900
20001205 660.00 675.00 639.00 642.00 17943400
20001206 643.00 643.00 623.00 627.00 21247200
20001207 620.00 655.00 620.00 645.00 12997000
20001208 642.00 652.75 637.00 647.00 13240900
20001211 648.00 683.00 631.00 676.00 20229900
20001212 676.00 710.00 662.50 688.00 13767900
20001213 680.00 700.00 665.00 693.00 28892800
20001214 698.50 705.00 679.00 690.50 25676600
20001215 696.00 702.00 678.00 700.00 31647900
20001218 693.00 717.00 693.00 715.00 16105000
20001219 712.00 727.00 709.00 725.00 13581300
20001220 725.00 725.00 699.00 709.00 16325300
20001221 696.00 710.00 685.00 710.00 10969700
20001222 693.00 717.00 693.00 695.00 6459600
20001225 695.00 695.00 695.00 695.00 0
20001226 695.00 695.00 695.00 695.00 0
20001227 698.00 713.00 695.00 707.00 5475700
20001228 710.50 713.50 696.50 709.00 8107400
20001229 710.00 716.50 690.00 708.00 4082300
20010101 708.00 708.00 708.00 708.00 0
20010102 700.00 711.00 692.00 702.00 14711200
20010103 706.75 730.00 699.00 710.00 15018100
20010104 726.00 755.00 721.75 750.00 50454800
20010105 743.00 776.00 740.00 751.00 47971800
20010108 753.00 765.00 740.00 743.00 17817300
20010109 748.50 752.00 728.00 735.00 20958100
20010110 744.50 744.50 721.00 725.50 15276700
20010111 725.50 734.00 721.00 733.00 20576900
20010112 736.50 737.75 721.50 728.00 18136500
20010115 733.75 734.75 720.00 731.00 9384400
20010116 731.50 732.50 717.00 726.00 13990100
20010117 727.50 736.50 720.50 730.00 19866300
20010118 734.00 738.00 720.50 724.00 18458700
20010119 731.00 733.00 700.00 701.00 12360300
20010122 700.00 719.00 700.00 714.50 16859900
20010123 715.00 732.00 708.00 726.00 17945400
20010124 726.00 726.00 726.00 726.00 0
20010125 719.00 733.50 719.00 729.00 14134200
20010126 729.00 729.00 729.00 729.00 0
20010129 734.00 742.00 720.00 736.00 15566000
20010130 740.00 740.00 722.00 735.00 11288100
20010131 720.00 730.00 671.50 700.00 52005900
20010201 699.00 709.00 685.50 692.00 24333300
20010202 687.00 713.00 687.00 699.00 13364100
20010205 702.00 717.00 692.00 713.50 12955900
20010206 699.00 733.50 699.00 725.00 17885300
20010207 725.00 726.50 705.50 713.50 14640100
20010208 706.00 724.50 706.00 715.00 10025900
20010209 715.00 717.00 707.00 708.50 16851800
20010212 703.50 721.00 703.50 716.00 11825900
20010213 716.00 722.00 704.75 713.50 10659100
20010214 719.00 719.00 698.00 711.00 28111800
20010215 720.00 720.00 702.00 713.00 14812600
20010216 705.00 708.00 667.00 682.50 37726500
20010219 680.00 692.50 667.10 670.50 15171900
20010220 674.50 674.50 620.70 650.00 34902400
20010221 650.00 659.28 625.00 637.00 32495200
20010222 631.25 649.00 607.00 642.00 20096400
20010223 647.00 650.00 616.00 629.00 41756400
20010226 635.00 649.00 628.00 629.00 13702300
20010227 646.00 657.00 636.00 648.00 20356800
20010228 641.00 684.00 632.50 656.00 41034500
20010301 660.00 695.00 647.00 672.00 26796900
20010302 675.00 681.00 642.00 651.50 31237500
20010305 661.50 672.00 645.80 652.00 20458900
20010306 664.00 664.00 647.50 655.00 16159300
20010307 660.00 693.50 652.00 664.00 14211500
20010308 670.00 677.75 654.00 659.50 19278400
20010309 665.00 669.00 633.75 645.00 29562100
20010312 645.00 646.00 632.75 638.50 11843300
20010313 631.75 663.00 628.25 642.00 15413500
20010314 642.00 642.00 642.00 642.00 0
20010315 645.00 660.00 629.00 645.00 21081200
20010316 646.00 646.00 617.00 630.50 19474700
20010319 614.00 629.00 612.50 617.00 12122800
20010320 624.00 659.50 617.50 640.00 13812500
20010321 638.00 642.00 617.50 628.50 12869700
20010322 616.75 622.00 600.00 610.00 22151100
20010323 613.00 645.00 613.00 639.00 11965900
20010326 641.00 660.00 639.00 655.00 11279200
20010327 655.00 708.50 644.00 699.50 23886900
20010328 697.00 697.00 676.00 685.50 19073700
20010329 695.00 696.00 665.00 688.00 18932500
20010330 675.00 693.00 674.50 691.50 16355600
20010402 696.00 703.50 676.00 703.50 10935100
20010403 700.00 704.00 684.00 684.50 15472800
20010404 684.50 700.00 667.50 697.50 13345400
20010405 700.50 706.50 691.50 695.50 12913100
20010406 705.00 705.00 684.00 698.00 9095300
20010409 697.50 716.50 681.00 714.00 14038700
20010410 714.00 729.50 697.00 723.50 19710200
20010411 720.00 742.00 695.39 710.00 23322900
20010412 710.00 713.50 696.00 700.50 17500600
20010413 700.50 700.50 700.50 700.50 0
20010416 700.50 700.50 700.50 700.50 0
20010417 708.50 718.00 689.89 708.00 17303300
20010418 713.00 725.00 696.00 700.00 20618600
20010419 693.00 723.61 693.00 710.00 21674600
20010420 715.00 715.00 696.00 706.00 12764700
20010423 710.00 710.00 697.20 703.50 12252700
20010424 690.00 713.60 690.00 713.50 17055600
20010425 704.00 728.50 704.00 723.50 32540100
20010426 719.00 734.00 723.50 729.00 28079400
20010427 733.50 740.00 719.00 735.00 12930700
20010430 720.00 741.75 725.00 726.50 10401400
20010501 720.00 732.00 719.30 731.00 5504300
20010502 730.00 755.00 725.00 740.00 28576900
20010503 742.00 744.00 718.00 720.00 20221100
20010504 720.00 739.00 720.00 738.50 31404800
20010507 738.50 738.50 738.50 738.50 0
20010508 740.00 743.00 717.50 740.00 19757700
20010509 725.00 739.90 722.00 738.00 20160400
20010510 740.00 772.00 725.00 772.00 26192000
20010511 767.00 767.00 747.50 755.00 14464600
20010514 750.00 756.00 729.50 729.50 15751200
20010515 748.00 751.50 731.50 739.00 17518600
20010516 733.75 742.00 719.38 740.00 15247200
20010517 746.00 756.00 732.00 740.00 25064600
20010518 745.00 745.00 725.50 732.00 19464900
20010521 738.00 741.60 718.00 728.50 14677000
20010522 721.00 731.00 721.00 725.00 16411400
20010523 720.50 728.00 720.00 724.00 11652700
20010524 722.00 730.00 721.00 727.00 6561600
20010525 727.00 727.00 696.00 709.00 11261500
20010528 709.00 709.00 709.00 709.00 0
20010529 715.00 717.00 699.50 708.50 9769500
20010530 707.00 712.00 700.00 705.00 14612700
20010531 703.00 713.50 700.00 700.00 12556500
20010601 701.50 722.00 701.50 720.00 9805700
20010604 719.50 733.50 712.00 727.00 7099600
20010605 719.00 738.00 718.00 734.00 11669500
20010606 732.50 750.00 726.00 740.00 20158800
20010607 741.00 756.00 740.00 751.00 15924100
20010608 753.50 753.50 740.77 747.50 12730700
20010611 741.50 738.24 710.00 714.50 34379500
20010612 720.00 726.74 696.93 705.50 21768900
20010613 712.50 714.00 703.76 706.00 15619500
20010614 708.00 713.50 692.04 706.00 13858700
20010615 689.00 710.00 689.00 710.00 12895500
20010618 706.25 715.00 696.00 702.00 9786900
20010619 710.00 718.50 700.00 700.00 9722600
20010620 702.00 720.00 694.00 712.50 7919000
20010621 630.00 725.00 710.00 722.00 7288800
20010622 725.00 729.00 718.00 725.00 9460300
20010625 725.00 728.00 710.00 716.50 10355100
20010626 714.00 714.00 692.00 694.00 18678400
20010627 700.00 707.50 693.00 704.00 12728900
20010628 707.00 712.00 694.00 706.50 9492000
20010629 702.50 720.00 698.00 711.50 18757500
20010702 707.00 723.00 704.00 720.50 18064200
20010703 717.25 725.00 700.50 702.00 7666300
20010704 701.00 719.10 695.00 701.00 5832100
20010705 706.00 706.50 690.00 696.50 7684100
20010706 699.50 699.50 663.00 670.00 15068400
20010709 670.00 674.50 656.00 669.00 23276500
20010710 668.00 696.00 665.00 670.00 21157400
20010711 664.00 676.50 663.00 669.00 28345300
20010712 674.00 694.00 674.00 677.00 23933900
20010713 677.00 677.00 677.00 677.00 0
20010716 683.12 687.00 676.25 682.50 9402900
20010717 688.00 688.00 655.50 661.00 24299200
20010718 669.00 669.00 647.00 662.00 23721300
20010719 667.00 675.00 625.75 673.50 18077800
20010720 651.00 669.00 651.00 657.50 14276600
20010723 654.50 670.00 649.50 665.00 8392600
20010724 665.00 681.00 661.00 671.50 16263600
20010725 671.50 675.50 635.00 646.00 20433800
20010726 650.00 664.00 642.00 662.00 26397400
20010727 663.00 701.00 655.00 701.00 36777600
20010730 697.00 702.00 692.50 696.50 12253400
20010731 696.50 726.00 684.00 720.50 17836300
20010801 721.30 730.00 712.00 718.00 12402100
20010802 715.00 748.00 709.50 737.50 20051300
20010803 732.00 744.50 721.00 742.00 15727500
20010806 741.00 747.50 719.50 731.50 14065200
20010807 726.66 731.50 714.00 729.00 19186900
20010808 717.00 727.50 708.50 718.00 14695200
20010809 710.00 734.00 703.50 724.00 12831900
20010810 729.00 742.00 716.00 720.50 11231100
20010813 733.00 733.00 716.75 725.00 11076900
20010814 721.50 741.50 721.50 732.00 10492200
20010815 726.50 747.00 726.50 736.00 7691200
20010816 729.33 748.00 724.00 739.00 14329000
20010817 733.00 748.00 723.00 729.50 11070800
20010820 720.00 736.50 727.00 733.00 8441400
20010821 729.50 742.00 726.50 738.50 11148200
20010822 736.00 745.25 726.25 742.00 18231900
20010823 744.00 744.00 725.00 730.00 15885900
20010824 727.96 739.00 727.92 739.00 11320900
20010827 739.00 739.00 739.00 739.00 0
20010828 739.00 744.00 722.00 731.50 10034300
20010829 723.00 740.00 723.00 729.00 10105100
20010830 725.50 736.00 704.50 708.00 14118400
20010831 707.25 723.50 697.25 710.50 17144400
20010903 717.50 718.00 697.00 706.00 7221400
20010904 707.00 716.00 696.00 715.00 7306700
20010905 710.00 719.00 699.00 702.00 8239300
20010906 701.00 709.00 684.00 704.00 16572600
20010907 700.00 702.50 648.50 673.00 18637800
20010910 666.00 685.50 651.00 676.00 16029000
20010911 675.00 687.00 624.00 625.00 23089000
20010912 611.00 667.00 605.00 651.50 18278100
20010913 649.61 684.44 638.00 680.00 16927900
20010914 680.00 682.00 647.00 652.00 19148500
20010917 641.64 686.00 636.91 683.00 15708900
20010918 667.00 678.00 658.00 661.00 24032300
20010919 667.00 667.00 625.50 635.00 20852400
20010920 630.00 640.00 615.00 618.00 45933200
20010921 610.00 616.00 565.47 590.00 46231600
20010924 623.00 629.00 593.00 624.00 21967200
20010925 621.50 653.00 604.41 645.00 34901400
20010926 637.50 650.00 623.00 634.00 46795800
20010927 626.50 633.00 598.50 633.00 46474300
20010928 633.00 633.00 633.00 633.00 0
20011001 650.00 660.00 633.50 644.00 11669300
20011002 648.40 656.55 630.00 655.00 18267000
20011003 670.00 676.02 643.00 664.00 20777400
20011004 660.00 703.00 660.00 702.00 26177700
20011005 702.00 711.74 680.00 690.00 26897400
20011008 670.50 694.00 670.50 687.00 17950600
20011009 687.00 697.00 676.00 682.00 23473000
20011010 682.00 701.50 671.00 700.00 37038400
20011011 697.00 726.50 697.00 710.50 32192400
20011012 706.00 716.50 689.28 704.00 14043500
20011015 690.00 702.00 683.00 695.00 15429900
20011016 695.00 695.00 695.00 695.00 0
20011017 703.00 719.14 703.00 719.00 15011300
20011018 712.00 712.00 693.50 701.50 13878200
20011019 693.00 705.50 687.57 695.00 12751400
20011022 695.00 706.00 684.55 686.50 9985400
20011023 691.50 717.00 691.50 717.00 17789800
20011024 711.50 745.00 701.00 726.00 23301000
20011025 720.00 738.50 698.50 712.00 13171900
20011026 712.00 712.00 712.00 712.00 0
20011029 706.41 712.00 694.00 695.00 10371000
20011030 685.50 695.00 677.00 687.50 13149500
20011031 685.00 700.50 672.00 694.00 11344300
20011101 700.00 700.00 677.00 692.00 14375700
20011102 697.60 714.50 693.00 704.00 13154600
20011105 699.50 728.00 699.50 725.00 16040300
20011106 725.00 736.20 719.56 734.00 18116800
20011107 736.00 738.00 726.00 735.00 24904600
20011108 729.90 736.00 715.50 730.50 24885900
20011109 717.00 724.00 697.78 713.00 19355800
20011112 706.00 711.50 688.50 702.50 10894800
20011113 714.00 716.60 704.00 712.50 18853300
20011114 715.00 726.00 700.00 712.00 23587700
20011115 717.00 726.00 700.85 708.00 19985300
20011116 726.00 727.00 700.00 726.00 17847600
20011119 744.50 750.90 720.98 742.50 27174400
20011120 736.50 752.00 735.00 742.00 19667200
20011121 739.00 757.00 735.00 757.00 20682800
20011122 757.00 758.00 744.50 753.00 14493300
20011123 751.00 752.75 734.00 745.00 15434600
20011126 745.00 754.98 741.50 750.00 19199000
20011127 754.00 754.00 720.50 736.00 18320000
20011128 734.00 734.00 715.50 731.00 10944800
20011129 720.00 730.00 713.00 729.00 14339400
20011130 730.00 733.00 717.00 722.00 13687500
20011203 722.00 724.50 708.25 714.50 9975600
20011204 724.50 724.50 706.50 720.00 16152500
20011205 719.50 727.00 706.78 723.00 19386100
20011206 710.00 748.00 714.00 733.50 17273600
20011207 735.00 740.50 718.00 723.00 13898600
20011210 725.00 730.13 703.50 718.00 13995600
20011211 709.50 722.00 708.00 717.00 20074000
20011212 733.50 733.50 704.00 706.00 13284400
20011213 703.50 712.00 693.00 708.00 16468400
20011214 715.00 716.00 701.50 705.00 11064000
20011217 700.50 730.00 691.00 717.50 14672100
20011218 715.50 735.00 715.50 719.00 20626700
20011219 715.00 729.00 710.00 728.00 14195300
20011220 734.00 731.50 712.00 726.00 11357100
20011221 711.00 738.00 710.00 735.50 8716500
20011224 729.50 740.00 725.00 740.00 2363200
20011225 740.00 740.00 740.00 740.00 0
20011226 740.00 740.00 740.00 740.00 0
20011227 740.00 753.53 730.00 753.00 5188400
20011228 757.00 759.00 741.75 754.00 4686300
20011231 757.00 757.00 741.50 746.00 1145400
20020101 746.00 746.00 746.00 746.00 0
20020102 745.00 748.00 731.50 746.50 6130300
20020103 749.00 754.00 738.00 754.00 10717900
20020104 753.00 756.00 738.07 747.00 11393000
20020107 753.00 756.10 738.50 746.00 13315900
20020108 740.00 748.50 732.00 740.00 20134900
20020109 733.50 744.50 727.00 729.00 19664800
20020110 728.50 737.00 720.60 737.00 17368700
20020111 732.00 738.00 720.90 726.00 12954000
20020114 729.00 740.00 710.00 713.00 13636800
20020115 715.00 718.00 707.00 716.00 20209600
20020116 721.50 721.50 706.50 710.00 12697200
20020117 711.00 728.00 710.00 720.00 16208000
20020118 725.00 726.50 710.00 715.00 15222200
20020121 716.00 726.50 708.00 724.50 11664600
20020122 721.50 745.60 719.31 730.50 18128400
20020123 728.50 749.00 712.25 742.50 21351600
20020124 743.00 761.00 745.00 756.50 28739100
20020125 757.00 758.80 746.50 756.00 20186000
20020128 759.00 768.15 748.50 765.00 36250000
20020129 767.00 770.15 758.50 760.00 37968900
20020130 753.00 767.73 745.00 757.00 26861600
20020131 751.00 770.25 751.00 757.00 31384700
20020201 763.00 763.00 739.00 745.00 35564500
20020204 738.50 755.23 734.50 735.00 16618500
20020205 731.00 741.00 728.50 736.50 23284800
20020206 737.00 737.50 721.00 726.50 18318200
20020207 722.00 752.50 721.74 752.00 16724300
20020208 751.00 754.00 724.75 749.00 13572700
20020211 744.50 764.25 744.50 754.00 10235100
20020212 758.50 762.00 742.00 750.50 17938500
20020213 754.50 764.50 744.26 762.00 17783600
20020214 763.00 787.00 750.46 775.00 24911900
20020215 763.00 781.30 725.50 734.50 60318300
20020218 727.00 746.18 720.00 741.50 22072300
20020219 736.50 744.07 710.50 742.00 17535500
20020220 736.00 743.98 721.00 725.00 13743600
20020221 735.00 748.50 725.25 742.00 17676600
20020222 736.00 743.00 730.00 742.50 20475200
20020225 746.00 748.00 716.00 748.00 11431600
20020226 749.50 759.65 743.74 755.50 15182700
20020227 723.50 756.08 699.61 711.00 63667500
20020228 714.50 718.54 680.00 680.00 38090000
20020301 683.50 714.50 680.00 705.50 34532400
20020304 715.50 740.50 705.75 716.00 27045700
20020305 723.00 723.00 710.00 715.00 16066100
20020306 711.00 716.50 697.45 716.00 14575300
20020307 718.50 725.50 703.13 719.00 15746200
20020308 715.00 731.35 715.00 722.00 17155700
20020311 724.00 724.50 716.00 718.50 6919400
20020312 715.50 724.00 712.00 719.00 16161200
20020313 710.00 736.00 718.14 729.50 13081000
20020314 736.50 757.50 720.00 730.00 12185200
20020315 728.00 744.50 728.00 742.00 15779100
20020318 745.00 750.39 735.24 741.00 15082300
20020319 737.50 745.58 735.00 740.00 14863000
20020320 738.50 752.00 725.50 734.50 13424000
20020321 731.50 736.20 716.00 722.00 15951200
20020322 722.00 726.00 713.00 721.00 12132500
20020325 727.00 732.50 706.00 708.00 32528400
20020326 712.50 730.76 696.50 698.00 49633500
20020327 699.50 715.00 698.24 712.00 47463200
20020328 712.00 712.00 712.00 712.00 0
20020329 712.00 712.00 712.00 712.00 0
20020401 712.00 712.00 712.00 712.00 0
20020402 728.00 728.00 706.00 710.00 12341300
20020403 710.00 732.25 705.39 717.50 16665100
20020404 711.00 722.00 709.00 720.00 8956100
20020405 717.00 730.00 712.00 719.00 12110000
20020408 715.00 732.50 699.30 708.00 15819900
20020409 715.00 740.89 706.25 715.00 14546400
20020410 714.50 736.00 707.00 731.00 9654600
20020411 735.00 737.13 721.00 721.00 14828600
20020412 729.50 747.00 721.00 740.50 20011000
20020415 743.50 744.00 730.50 740.00 12646600
20020416 743.00 751.00 740.00 750.00 13914000
20020417 751.00 759.76 744.94 757.00 28511900
20020418 759.00 766.00 749.98 757.00 31574000
20020419 755.00 766.50 755.00 761.50 11222000
20020422 760.00 762.00 753.00 757.00 12551800
20020423 760.00 761.25 753.54 761.00 15554900
20020424 755.50 784.13 755.50 779.00 38732200
20020425 776.00 794.00 769.00 786.50 23773000
20020426 791.00 791.00 781.41 789.00 17523300
20020429 786.00 794.00 775.00 787.50 11721500
20020430 787.00 793.28 775.25 789.00 14391300
20020501 791.50 792.50 777.10 781.00 19562300
20020502 786.00 805.00 782.50 800.50 25829500
20020503 798.00 824.82 719.00 817.00 26635400
20020506 817.00 817.00 817.00 817.00 0
20020507 814.00 814.00 789.00 792.00 29133100
20020508 796.50 797.00 781.00 790.00 18528000
20020509 782.50 788.06 766.00 774.00 16729100
20020510 773.00 782.50 767.50 777.00 9062800
20020513 781.00 793.00 768.50 788.00 5856800
20020514 789.00 792.46 765.00 769.00 13063800
20020515 769.00 785.00 765.85 777.00 6123400
20020516 763.00 781.66 763.00 773.00 5853500
20020517 769.00 776.00 762.50 769.00 6125400
20020520 770.00 776.40 756.89 760.00 3816600
20020521 760.00 760.00 748.37 751.50 9337300
20020522 750.00 755.00 741.50 750.00 10325100
20020523 748.00 757.00 744.50 749.00 8406900
20020524 752.00 761.42 749.00 750.00 7911100
20020527 747.50 761.50 746.50 750.00 5080400
20020528 750.00 750.15 733.50 740.00 3690400
20020529 736.50 743.00 730.00 735.50 11496000
20020530 738.00 748.50 732.00 748.50 12317300
20020531 739.00 749.00 736.00 740.00 11874200
20020603 740.00 740.00 740.00 740.00 0
20020604 740.00 740.00 740.00 740.00 0
20020605 732.00 738.50 726.00 732.00 7189200
20020606 736.50 736.50 711.00 718.50 11546100
20020607 710.00 730.31 705.50 716.00 7811000
20020610 710.00 717.00 697.30 708.00 11325300
20020611 709.00 716.00 704.14 707.00 11868700
20020612 700.50 709.36 684.75 690.00 10190000
20020613 703.50 695.00 651.00 673.00 20760700
20020614 675.00 790.04 639.00 664.00 19112500
20020617 666.50 675.25 645.00 662.50 14547900
20020618 665.00 666.00 643.50 647.50 12416700
20020619 645.00 660.12 635.00 643.50 13560000
20020620 639.50 655.60 622.50 624.00 16629300
20020621 620.00 648.83 610.00 642.00 15301500
20020624 643.00 658.00 621.62 632.50 10783500
20020625 640.00 661.00 638.71 660.00 11702900
20020626 653.50 672.90 619.00 645.00 14812400
20020627 654.00 656.50 626.85 631.00 11662900
20020628 644.00 664.00 628.24 653.00 11480800
20020701 651.00 665.00 638.50 665.00 7970800
20020702 658.00 665.13 633.50 637.00 9773500
20020703 639.00 656.87 603.50 605.00 19133600
20020704 614.00 619.00 602.00 612.00 7623000
20020705 618.00 647.50 611.50 643.50 8053100
20020708 634.00 647.50 616.00 629.50 11336800
20020709 625.00 643.00 624.48 633.00 10544500
20020710 622.00 639.50 620.00 620.50 8860400
20020711 615.00 635.35 582.50 582.50 12641600
20020712 603.00 607.06 494.75 570.00 9843200
20020715 570.00 577.50 520.50 530.00 14949200
20020716 543.00 558.00 521.00 558.00 19642300
20020717 552.00 607.50 524.40 607.00 18293300
20020718 606.00 628.85 597.67 625.50 12008200
20020719 613.50 625.37 590.00 592.50 9410700
20020722 585.00 601.12 569.94 573.00 12625800
20020723 582.50 594.38 550.00 554.50 14755900
20020724 555.00 551.50 515.00 538.00 17991700
20020725 565.00 587.00 532.61 587.00 17525100
20020726 587.00 615.00 557.50 614.00 12570900
20020729 618.00 649.00 567.95 648.00 10720800
20020730 660.00 660.00 623.87 636.00 8564300
20020731 639.00 653.00 613.90 639.50 13473100
20020801 625.00 645.13 586.00 586.00 15122700
20020802 565.00 678.00 558.00 590.00 23290100
20020805 589.00 582.00 560.11 572.00 11719000
20020806 561.00 599.00 545.30 591.50 12187800
20020807 597.00 602.50 565.00 576.00 12752000
20020808 579.50 600.00 555.00 569.00 14418700
20020809 574.00 599.00 556.00 598.00 12110500
20020812 594.00 595.50 572.00 579.50 7060200
20020813 580.00 584.50 554.00 580.00 10657700
20020814 562.00 563.50 537.50 542.50 13747700
20020815 557.00 576.00 551.00 567.00 11323000
20020816 567.50 589.50 558.50 575.50 6931800
20020819 599.00 599.00 568.00 599.00 6942600
20020820 597.00 614.50 591.00 592.00 13374600
20020821 592.00 612.50 586.00 595.50 10183200
20020822 599.00 609.00 594.00 600.00 8186200
20020823 589.00 607.50 587.00 589.00 7622200
20020826 589.00 589.00 589.00 589.00 0
20020827 590.00 596.00 581.00 593.50 8407600
20020828 568.00 593.00 565.00 568.00 8954300
20020829 568.00 569.50 555.00 555.50 7651400
20020830 559.00 566.50 547.00 559.00 8289100
20020902 559.00 560.00 543.00 548.00 3260200
20020903 535.50 549.50 528.00 535.50 12121100
20020904 535.00 553.50 525.50 541.50 11409000
20020905 540.00 553.00 523.00 540.00 12819200
20020906 553.00 564.00 530.00 554.50 9232500
20020909 551.50 556.00 542.00 552.00 7437800
20020910 558.00 569.50 553.50 569.00 8653600
20020911 570.00 576.50 555.00 565.00 7741800
20020912 565.00 569.00 545.50 549.00 8541500
20020913 544.00 546.00 512.50 526.00 15636900
20020916 530.50 541.00 518.00 528.00 8923000
20020917 542.00 553.50 521.00 521.50 10063700
20020918 519.00 519.00 483.00 483.00 20850500
20020919 492.50 498.50 469.50 479.00 15327500
20020920 489.00 541.50 462.00 491.00 40827100
20020923 499.00 506.00 450.00 459.50 14532500
20020924 461.00 466.00 425.50 456.50 22815100
20020925 454.00 489.00 444.50 474.50 19359700
20020926 478.00 498.00 477.50 497.50 15054300
20020927 495.00 508.00 485.00 505.00 13701400
20020930 490.00 493.00 459.00 469.50 20078700
20021001 473.00 495.00 465.00 494.00 19393300
20021002 506.00 526.00 504.00 512.00 18030300
20021003 504.00 517.00 494.50 505.00 13027400
20021004 500.00 502.00 483.00 492.50 11742600
20021007 487.00 514.00 474.50 499.50 15792900
20021008 503.00 515.00 481.00 487.50 14229100
20021009 494.00 506.00 485.00 502.00 16240300
20021010 496.50 520.50 486.00 514.50 16893600
20021011 523.50 543.00 519.50 535.00 13735500
20021014 535.00 546.00 526.00 545.00 12255300
20021015 550.50 571.50 547.00 570.00 14317800
20021016 566.50 582.50 555.50 560.00 13917600
20021017 568.00 588.50 564.00 582.00 15812900
20021018 583.50 590.00 560.50 565.00 16553800
20021021 574.00 580.50 561.00 574.50 8883100
20021022 577.00 594.50 570.00 588.50 11819100
20021023 591.00 597.50 557.00 559.00 15829300
20021024 565.00 575.00 555.00 565.00 10324500
20021025 556.50 564.00 551.00 559.50 7342700
20021028 563.50 586.50 557.00 562.00 8224500
20021029 560.00 567.00 541.50 543.50 7277900
20021030 552.50 557.50 545.00 554.00 7794100
20021031 554.00 564.50 542.50 550.00 16440200
20021101 548.00 550.00 527.00 537.50 10247300
20021104 547.50 584.50 547.50 582.00 10686800
20021105 577.50 596.00 572.00 591.00 13745100
20021106 589.00 599.00 575.50 581.00 13329600
20021107 584.00 595.50 565.00 569.50 11822900
20021108 569.50 569.50 551.50 556.00 9473300
20021111 550.50 550.50 529.00 546.50 13612000
20021112 541.00 549.50 528.00 540.00 13304200
20021113 537.00 537.00 518.50 530.00 10084600
20021114 528.50 541.00 525.50 530.00 13227800
20021115 504.50 541.00 495.50 507.50 26817700
20021118 507.00 519.50 501.00 511.50 20191900
20021119 510.00 531.00 502.50 519.50 27306600
20021120 526.00 541.50 525.00 541.00 20345300
20021121 546.00 563.00 546.00 560.50 17896600
20021122 564.00 574.00 557.00 566.00 15573900
20021125 566.00 568.00 541.00 544.00 13933400
20021126 543.50 550.50 532.00 535.50 11768700
20021127 532.00 549.50 529.00 545.50 10358200
20021128 550.00 558.00 541.50 548.00 9192300
20021129 553.50 556.00 531.00 542.50 8462000
20021202 546.50 571.50 545.00 545.00 12219900
20021203 537.50 541.00 522.00 530.50 12065700
20021204 515.50 524.00 498.50 514.00 21572200
20021205 515.50 525.00 504.00 508.50 12874400
20021206 508.00 514.00 474.50 503.50 16723600
20021209 496.00 505.00 471.50 473.00 15805100
20021210 475.00 483.00 454.50 466.00 23770700
20021211 470.00 475.50 460.00 463.50 19109900
20021212 464.50 467.00 443.00 449.50 17555400
20021213 450.00 450.00 430.50 439.50 12021600
20021216 434.00 463.50 434.00 457.00 12384100
20021217 463.50 466.00 439.50 442.00 16541600
20021218 442.00 448.50 423.00 427.50 14759400
20021219 427.50 442.50 426.00 435.50 16048100
20021220 437.00 450.00 435.00 450.00 14221300
20021223 450.00 453.00 441.50 450.00 4632000
20021224 447.00 449.00 443.00 449.00 1272000
20021225 449.00 449.00 449.00 449.00 0
20021226 449.00 449.00 449.00 449.00 0
20021227 444.00 446.50 434.00 437.00 3848900
20021230 439.50 445.50 430.50 442.00 4740900
20021231 436.00 450.00 436.00 446.00 1563100
20030101 446.00 446.00 446.00 446.00 0
20030102 453.00 465.50 444.50 459.00 10390100
20030103 459.25 465.00 447.00 449.50 8653800
20030106 451.00 455.00 428.25 434.50 18012300
20030107 425.00 442.50 417.00 424.25 21837600
20030108 429.00 430.50 411.25 430.00 18044500
20030109 429.00 446.75 429.00 440.00 21485900
20030110 444.50 454.75 438.50 445.00 17214100
20030113 446.75 458.50 440.00 445.50 13414500
20030114 445.55 456.50 438.00 440.75 12903500
20030115 438.50 446.50 429.25 437.50 13746500
20030116 436.50 440.75 430.50 431.25 12978000
20030117 425.00 432.25 424.00 425.75 14003800
20030120 426.25 429.50 414.00 416.75 9139600
20030121 419.00 423.00 406.75 409.50 16216900
20030122 393.44 411.00 389.00 395.00 24681800
20030123 404.00 406.00 389.00 391.50 20453700
20030124 401.50 411.00 391.25 400.00 26751600
20030127 388.00 398.00 377.00 378.00 20586100
20030128 379.50 395.00 373.00 375.00 22314700
20030129 376.00 379.00 360.25 370.50 25988400
20030130 377.00 385.00 374.00 385.00 21485700
20030131 375.25 384.25 373.00 379.00 14120100
20030203 402.00 411.25 402.00 408.25 25986600
20030204 398.00 408.50 395.00 395.50 13898100
20030205 396.00 409.00 391.00 408.00 13383000
20030206 402.00 416.00 397.75 402.00 28179500
20030207 401.25 413.75 396.00 408.75 14121700
20030210 407.75 414.00 397.00 398.50 14982300
20030211 402.00 421.25 401.50 419.25 22503100
20030212 418.00 419.00 410.00 410.00 15743700
20030213 408.25 436.00 403.50 431.25 21357600
20030214 446.00 448.50 390.00 400.00 50706600
20030217 411.00 412.50 399.25 407.00 19310400
20030218 405.75 413.75 399.00 413.50 16009100
20030219 412.50 419.50 405.25 405.25 11644800
20030220 398.00 403.00 385.00 394.25 26952000
20030221 392.00 394.25 382.75 394.00 14356200
20030224 397.75 401.00 389.25 392.25 8597700
20030225 385.50 386.00 372.25 379.75 20846600
20030226 368.00 368.50 340.00 352.25 21800200
20030227 350.25 357.50 331.75 341.00 23240100
20030228 340.00 354.00 336.25 354.00 21814000
20030303 354.75 360.75 347.75 355.00 15000200
20030304 352.00 352.75 333.00 341.00 17224400
20030305 335.25 340.75 330.00 334.00 12204200
20030306 335.75 338.00 320.75 325.00 16940800
20030307 320.25 320.50 306.00 311.25 25094500
20030310 311.25 315.00 300.75 302.00 16049600
20030311 300.00 317.75 295.25 312.50 22228100
20030312 313.00 322.50 295.75 295.75 30717400
20030313 303.00 325.25 301.50 321.25 28654100
20030314 329.00 342.00 328.00 336.00 26717200
20030317 358.00 364.00 325.00 353.50 20719800
20030318 354.00 368.00 352.25 362.50 23153000
20030319 360.25 367.50 350.50 355.75 51625300
20030320 359.25 363.75 346.00 355.75 13005600
20030321 354.00 371.50 354.00 369.75 18841100
20030324 365.00 365.00 350.50 353.00 12051000
20030325 346.00 353.50 336.75 348.75 16596200
20030326 349.25 357.00 345.25 354.00 14919400
20030327 349.00 355.00 336.00 340.00 12770300
20030328 340.00 343.75 325.25 333.50 12096100
20030331 325.50 338.00 317.50 322.00 12176100
20030401 325.50 331.75 322.50 326.00 13360800
20030402 330.00 344.00 329.25 335.00 19619500
20030403 340.00 351.00 336.25 340.00 16418900
20030404 339.00 358.50 339.00 352.00 19646800
20030407 361.00 382.00 361.00 379.50 21163200
20030408 371.00 379.25 367.25 369.00 15629000
20030409 366.00 377.50 359.25 368.00 16471300
20030410 362.00 375.00 358.00 364.75 9419500
20030411 377.00 386.00 365.00 373.00 17801900
20030414 375.50 392.00 375.50 386.50 15140200
20030415 391.50 408.00 391.50 408.00 24636000
20030416 417.00 427.00 379.00 388.25 36586200
20030417 384.25 401.00 380.00 398.50 13846100
20030418 398.50 398.50 398.50 398.50 0
20030421 398.50 398.50 398.50 398.50 0
20030422 401.50 407.00 394.50 400.00 11803800
20030423 407.75 424.00 407.75 423.00 19541800
20030424 418.75 432.75 414.00 419.50 19201200
20030425 417.00 424.00 401.75 406.00 19911000
20030428 404.00 424.50 401.25 421.50 13538700
20030429 427.25 437.50 419.00 421.50 17703900
20030430 421.50 424.75 407.25 411.50 20211100
20030501 409.00 411.25 400.00 405.25 9356300
20030502 407.00 416.25 399.50 416.00 14683800
20030505 416.00 416.00 416.00 416.00 0
20030506 420.00 425.00 410.00 423.50 14076900
20030507 422.75 434.00 418.75 427.00 15808600
20030508 426.00 426.00 412.75 416.50 13916800
20030509 415.50 420.00 409.50 417.00 14946200
20030512 420.75 423.50 405.00 420.00 15327500
20030513 421.50 426.00 412.00 419.25 10848300
20030514 410.98 422.75 409.25 416.50 16632900
20030515 421.00 424.75 414.25 424.00 10034000
20030516 436.75 438.50 422.50 430.00 13628100
20030519 430.50 430.50 416.25 417.25 12615000
20030520 419.75 430.00 417.50 421.50 16665800
20030521 420.75 421.00 405.75 410.00 19290100
20030522 414.00 426.00 409.00 426.00 16324500
20030523 426.75 427.00 414.50 419.75 8720900
20030526 419.75 419.75 419.75 419.75 0
20030527 420.50 426.25 408.75 423.00 8347200
20030528 430.00 439.00 429.00 437.00 17298100
20030529 435.00 464.75 435.00 454.50 30558800
20030530 459.25 463.00 443.75 447.50 21495000
20030602 456.00 474.00 456.00 473.50 16302200
20030603 467.50 472.00 460.00 465.00 16477100
20030604 466.25 469.50 446.75 455.25 24675300
20030605 460.00 462.75 449.25 452.00 13445000
20030606 456.00 464.75 453.25 459.25 14631500
20030609 457.00 464.00 449.00 452.00 11869000
20030610 453.75 456.00 443.00 446.75 12378200
20030611 449.75 454.00 441.00 449.50 20688800
20030612 452.25 459.50 446.25 450.75 15810000
20030613 452.75 461.25 447.25 447.75 9716200
20030616 448.75 460.75 443.00 456.50 13355000
20030617 466.00 480.75 466.00 476.75 28607800
20030618 474.50 481.50 467.00 474.50 18682900
20030619 466.00 475.50 451.50 455.00 18045900
20030620 451.00 460.50 445.00 458.00 13919400
20030623 450.75 457.75 447.50 452.00 14925200
20030624 451.00 451.00 435.00 438.00 18077700
20030625 442.00 448.75 434.00 440.50 12401700
20030626 436.00 444.00 434.00 439.00 9577500
20030627 440.50 443.00 429.75 433.00 13217800
20030630 434.25 439.50 427.50 430.25 11237900
20030701 425.00 432.00 418.50 422.50 13023800
20030702 431.50 433.00 422.75 425.75 12733500
20030703 431.00 433.50 421.00 429.25 15227700
20030704 427.25 435.00 425.00 431.25 4655800
20030707 435.00 451.25 435.00 450.50 21289900
20030708 451.75 456.00 447.00 449.50 15870000
20030709 449.00 452.75 442.50 445.50 14909800
20030710 447.50 454.50 446.50 453.00 21029200
20030711 450.00 466.75 447.75 463.00 21845900
20030714 467.50 481.50 465.00 476.25 21682700
20030715 475.00 486.00 471.00 473.75 16526400
20030716 474.00 477.50 463.25 464.75 24161300
20030717 464.00 464.50 448.75 454.00 24127400
20030718 457.00 459.50 453.00 454.75 15143000
20030721 459.50 461.00 451.75 454.00 11420800
20030722 457.50 461.75 453.75 457.00 10804600
20030723 459.50 466.00 454.25 460.00 11498400
20030724 461.25 469.00 460.75 466.00 16128600
20030725 463.50 471.75 459.00 459.00 15407800
20030728 467.75 474.00 463.75 471.00 10377500
20030729 470.75 477.00 466.00 466.00 11653600
20030730 468.00 478.75 468.00 474.00 13733000
20030731 477.00 483.00 468.00 483.00 14104700
20030801 483.00 483.00 453.25 459.00 45005700
20030804 460.75 461.00 443.75 447.00 27064000
20030805 451.75 456.75 446.75 455.00 13008400
20030806 450.50 453.00 435.75 441.00 21186000
20030807 445.25 449.50 432.50 435.00 18148300
20030808 439.75 442.75 432.50 439.75 14348100
20030811 443.00 448.25 437.50 440.00 12507800
20030812 441.50 447.00 439.50 444.00 16220700
20030813 439.00 439.75 427.00 430.00 18799900
20030814 433.50 437.75 431.50 434.50 15721300
20030815 436.50 437.00 430.50 435.00 12875500
20030818 436.50 437.75 432.00 437.50 11694500
20030819 439.25 443.50 435.00 440.25 25568200
20030820 439.75 440.00 428.25 433.00 16161100
20030821 736.00 440.75 433.00 433.00 14265000
20030822 433.75 438.50 428.00 431.50 11887600
20030825 431.50 431.50 431.50 431.50 0
20030826 428.00 432.00 416.75 418.75 16364900
20030827 422.50 429.00 420.00 425.50 14272300
20030828 426.00 429.00 417.50 420.75 13063400
20030829 423.75 424.00 411.00 415.00 16709600
20030901 416.75 422.00 412.50 419.00 10030800
20030902 420.50 421.00 409.00 415.50 19263500
20030903 420.00 429.50 416.50 418.75 22698900
20030904 419.00 419.00 410.00 414.50 18650600
20030905 414.75 419.25 411.00 418.00 18232000
20030908 418.50 424.50 416.00 422.75 17064600
20030909 426.50 446.25 418.10 428.75 40337900
20030910 430.00 449.70 426.00 435.00 27007200
20030911 431.25 445.75 430.25 430.25 34453600
20030912 430.00 440.00 424.50 433.00 23283200
20030915 435.00 445.00 435.00 442.00 20116200
20030916 442.00 442.00 432.00 442.00 22428600
20030917 446.00 447.00 433.00 434.75 22919600
20030918 434.75 441.25 432.75 439.50 16324700
20030919 442.00 444.00 430.00 433.00 25924500
20030922 430.00 432.00 421.00 427.75 19670300
20030923 431.50 420.75 418.75 419.25 24605400
20030924 419.00 428.00 416.25 419.00 18727800
20030925 418.00 425.25 416.00 421.75 20171000
20030926 419.75 425.00 417.00 420.25 17961900
20030929 419.25 427.25 420.25 423.00 20366300
20030930 424.75 426.00 410.50 413.75 21606900
20031001 417.00 427.75 415.25 427.00 26145500
20031002 434.00 437.00 428.00 437.00 25620000
20031003 437.00 447.00 433.75 444.25 26099000
20031006 445.00 446.00 428.00 436.00 20748600
20031007 436.00 437.25 428.25 433.00 21498300
20031008 433.00 436.75 427.50 429.00 24340000
20031009 431.00 434.50 424.75 429.50 20324000
20031010 429.75 429.75 420.75 424.00 24361300
20031013 425.00 429.50 418.50 428.00 24445700
20031014 430.00 432.50 421.50 426.00 19891400
20031015 425.50 432.75 424.75 425.50 21650900
20031016 422.00 431.25 420.00 422.00 17885900
20031017 425.00 426.75 419.50 422.25 13236800
20031020 420.50 428.25 418.00 419.00 15515000
20031021 424.00 424.00 417.75 420.00 17086600
20031022 421.00 425.00 410.50 413.75 29099600
20031023 409.00 416.00 405.50 410.50 24604300
20031024 415.00 418.25 411.25 414.00 21707700
20031027 417.00 415.50 413.50 415.50 10761900
20031028 418.75 419.00 409.00 414.75 13689300
20031029 417.50 417.50 406.75 407.75 15845400
20031030 408.00 418.00 407.50 411.25 17835800
20031031 411.00 411.00 405.75 409.25 16663900
20031103 410.00 413.00 407.50 410.25 13945800
20031104 409.25 413.00 407.50 410.50 11711200
20031105 409.75 410.00 404.50 407.25 15928800
20031106 407.50 412.00 405.25 406.50 12709700
20031107 409.00 416.00 408.50 414.00 19214800
20031110 411.50 413.50 406.50 408.75 12891500
20031111 406.50 408.50 403.50 407.25 12005900
20031112 407.25 409.25 404.50 409.00 18572100
20031113 413.50 413.50 405.50 408.25 20415700
20031114 408.25 410.75 404.75 407.00 14664400
20031117 404.00 404.75 400.00 400.00 16567200
20031118 401.75 401.75 391.50 396.75 25591000
20031119 394.75 397.75 391.75 396.00 16207100
20031120 399.75 401.25 392.25 396.75 19266000
20031121 397.50 400.75 395.25 398.75 13832000
20031124 400.00 405.25 400.00 404.50 14435700
20031125 412.25 413.75 405.50 412.25 21436000
20031126 418.95 421.75 410.00 414.25 27898600
20031127 416.25 418.50 410.50 412.75 8984400
20031128 413.25 415.50 405.75 411.00 11917800
20031201 414.25 417.75 412.50 416.00 15594300
20031202 414.50 412.75 408.25 412.75 17368700
20031203 411.75 414.00 410.00 413.00 13826900
20031204 413.00 418.25 406.50 416.00 20200200
20031205 416.00 410.00 407.50 409.50 13263600
20031208 411.00 412.50 406.00 412.25 11509800
20031209 413.75 417.00 411.25 411.75 15048400
20031210 410.00 411.50 402.75 404.25 14869900
20031211 404.04 407.25 401.00 405.75 11915800
20031212 405.00 409.00 401.25 404.50 13075500
20031215 410.00 421.25 409.00 416.00 31095700
20031216 415.50 423.00 413.50 420.00 29364200
20031217 424.50 426.50 422.00 424.50 25587300
20031218 425.00 432.50 421.25 431.25 18916300
20031219 434.00 438.00 430.25 437.00 15383700
20031222 435.00 441.75 432.25 440.00 13455100
20031223 441.00 443.00 438.00 442.75 8306100
20031224 443.00 443.00 440.25 441.75 2911600
20031225 441.75 441.75 441.75 441.75 0
20031226 441.75 441.75 441.75 441.75 0
20031229 441.75 444.00 439.00 440.75 5592800
20031230 443.50 448.00 440.50 444.50 7138700
20031231 444.75 448.75 444.25 448.00 3266200
20040101 448.00 448.00 448.00 448.00 0
20040102 451.78 455.50 448.75 454.75 11667800
20040105 455.00 460.00 451.50 458.00 14471300
20040106 460.00 461.00 454.00 455.00 19107400
20040107 456.00 457.00 446.50 449.75 27065700
20040108 452.75 462.50 444.50 460.75 41009800
20040109 460.75 465.50 457.00 460.25 24611400
20040112 460.75 461.75 454.50 460.75 14674900
20040113 453.00 458.25 451.25 453.25 32787900
20040114 450.75 461.00 450.50 461.00 17626900
20040115 458.50 471.75 456.50 466.50 28079100
20040116 470.00 476.00 468.50 473.75 22399800
20040119 474.75 474.75 469.00 473.00 23362500
20040120 474.00 474.00 468.50 469.50 19047600
20040121 468.75 470.50 464.75 469.75 18036800
20040122 470.50 476.00 470.50 473.25 24167000
20040123 471.50 474.25 467.25 472.25 21642500
20040126 474.00 474.00 463.75 469.00 13689500
20040127 467.75 470.00 459.75 461.50 21161700
20040128 461.92 471.25 455.50 469.00 21497100
20040129 466.00 467.00 462.00 463.25 16844400
20040130 463.50 467.75 458.25 460.00 16495700
20040202 457.95 466.50 455.00 457.00 14603500
20040203 459.50 459.50 451.00 455.75 15989300
20040204 455.75 455.75 449.25 452.00 15430900
20040205 451.25 457.25 449.00 451.50 14022800
20040206 455.00 456.75 452.50 454.00 15455000
20040209 457.00 461.50 454.00 461.50 17275300
20040210 460.00 464.00 454.75 458.25 12296000
20040211 458.25 462.25 453.75 461.00 15009600
20040212 460.50 464.00 453.00 454.25 12229500
20040213 458.00 461.50 453.00 455.50 9986100
20040216 458.00 459.00 455.50 455.50 5810500
20040217 456.25 463.00 455.25 461.00 12635800
20040218 462.50 466.25 457.50 462.00 14871500
20040219 463.25 478.75 461.00 476.25 24088400
20040220 475.00 480.25 468.50 468.50 17420500
20040223 472.50 470.00 465.50 467.75 8391800
20040224 465.50 471.75 460.50 464.00 14305400
20040225 462.00 467.75 461.50 466.25 9690800
20040226 463.00 463.00 448.50 460.25 31969300
20040227 462.00 462.75 447.00 447.75 36429400
20040301 450.25 451.50 442.50 445.50 22919300
20040302 447.00 449.00 435.25 442.25 26684900
20040303 442.00 445.00 438.25 443.00 20185900
20040304 445.75 457.00 445.00 456.00 40979800
20040305 456.25 456.25 448.00 454.50 19434600
20040308 458.00 467.00 437.50 442.00 69088496
20040309 438.00 451.50 436.00 448.00 31705900
20040310 447.75 451.75 438.75 442.25 37906100
20040311 437.50 439.75 427.75 430.50 32653500
20040312 428.00 438.50 430.50 432.75 31389200
20040315 432.25 438.00 430.00 430.00 21963900
20040316 432.00 437.50 427.75 433.00 23139900
20040317 415.00 419.75 418.00 419.25 21794900
20040318 418.00 419.00 410.75 410.75 14279400
20040319 417.00 417.00 407.25 409.00 16854100
20040322 408.25 408.25 402.00 405.00 20056200
20040323 407.00 416.00 407.00 409.75 25827400
20040324 412.25 415.00 404.25 407.00 17887900
20040325 409.75 413.75 408.00 413.75 12997400
20040326 415.25 416.00 407.25 409.50 18696400
20040329 412.50 419.00 410.00 417.50 18367100
20040330 416.50 418.00 411.75 415.00 12078300
20040331 414.00 418.75 410.50 413.50 18125500
20040401 416.00 418.75 413.00 416.00 9641700
20040402 418.50 422.75 415.50 422.25 12012600
20040405 422.00 427.25 421.25 427.25 14489700
20040406 427.50 427.50 420.50 423.50 14794000
20040407 423.75 425.50 414.00 414.00 21542900
20040408 417.00 420.50 415.75 418.25 15762100
20040409 418.25 418.25 418.25 418.25 0
20040412 418.25 418.25 418.25 418.25 0
20040413 420.00 421.00 414.75 415.00 17850200
20040414 415.00 416.75 409.50 414.25 18943800
20040415 414.00 414.50 410.50 413.50 14694100
20040416 414.00 418.00 413.00 415.50 13504700
20040419 417.00 422.25 414.50 421.00 19696200
20040420 423.50 429.50 422.50 426.75 20665100
20040421 425.00 426.50 422.00 426.00 13097800
20040422 428.25 428.75 427.00 427.00 14650900
20040423 431.50 433.50 426.50 429.25 16872300
20040426 428.50 433.00 426.50 428.00 12372700
20040427 430.00 430.50 426.50 426.75 11977500
20040428 427.00 430.00 424.25 424.75 14326100
20040429 427.00 427.00 420.25 423.50 15856300
20040430 424.50 425.50 420.75 421.50 15034000
20040503 421.50 421.50 421.50 421.50 0
20040504 425.00 425.00 418.25 422.75 18399600
20040505 418.00 422.25 416.00 421.75 34633000
20040506 421.00 423.75 416.25 418.75 22158200
20040507 421.00 416.75 412.00 415.00 18505800
20040510 410.00 412.50 407.00 411.00 20080200
20040511 415.00 419.75 410.75 418.75 21173800
20040512 421.50 421.50 414.00 415.75 13399800
20040513 417.75 421.00 417.75 420.00 11448100
20040514 421.25 423.75 414.50 423.75 14100000
20040517 421.25 422.50 413.50 418.50 23701700
20040518 422.75 422.75 416.75 420.00 12722000
20040519 418.00 427.50 418.00 426.25 10917500
20040520 422.00 425.00 420.00 423.50 10411800
20040521 426.50 428.50 422.75 424.00 15070500
20040524 424.00 429.00 420.75 423.75 8577800
20040525 423.00 424.75 420.00 424.50 7969700
20040526 428.25 431.00 425.75 429.75 19974500
20040527 430.00 438.00 430.00 433.50 15635600
20040528 436.50 437.00 428.75 431.00 20575400
20040531 431.00 431.00 431.00 431.00 0
20040601 433.50 433.50 425.00 427.00 12263500
20040602 429.75 430.50 427.25 427.25 11743200
20040603 429.50 429.50 424.00 426.50 11344800
20040604 426.50 431.25 425.00 430.75 12266000
20040607 431.00 437.75 431.00 437.75 14661300
20040608 438.00 439.00 435.25 436.50 11303700
20040609 439.75 443.25 435.75 439.00 17043400
20040610 441.50 443.25 439.00 441.50 11065900
20040611 442.25 442.50 438.50 439.50 5201800
20040614 440.75 440.75 433.75 436.00 8732700
20040615 435.75 438.00 434.00 436.50 8430900
20040616 435.50 443.50 435.50 438.25 12862400
20040617 438.75 442.00 438.00 439.00 13539000
20040618 439.50 440.00 435.25 436.50 16933900
20040621 428.50 436.00 427.00 436.00 24071400
20040622 433.00 435.00 429.75 433.25 15768800
20040623 436.25 436.25 430.75 433.25 14022900
20040624 434.00 438.00 428.75 431.50 17681000
20040625 429.00 434.25 429.00 429.75 15802800
20040628 428.25 435.00 427.50 434.00 11340400
20040629 433.25 436.00 430.00 433.50 10167000
20040630 435.00 435.00 430.50 431.75 12304900
20040701 433.00 437.50 421.50 424.75 30043300
20040702 425.25 425.25 414.00 416.00 31918100
20040705 417.25 417.25 413.50 414.00 11017300
20040706 416.75 416.75 407.75 410.00 21018500
20040707 412.50 416.50 410.00 410.75 22209300
20040708 408.00 411.00 403.50 409.50 19559100
20040709 410.50 410.50 404.50 408.00 19572500
20040712 409.75 413.00 404.25 404.25 14346000
20040713 408.00 408.00 404.25 404.25 13734900
20040714 403.50 404.75 396.00 401.75 32207600
20040715 401.25 402.50 397.00 397.00 16793500
20040716 399.75 401.00 395.00 395.00 19675200
20040719 397.00 398.25 391.75 391.75 16314000
20040720 391.50 397.00 387.00 396.25 23366900
20040721 398.50 409.00 405.50 406.50 24289300
20040722 401.75 402.00 396.00 400.50 18339500
20040723 402.50 414.75 398.00 404.50 27287800
20040726 404.00 405.00 397.00 397.00 15666600
20040727 399.25 404.50 399.00 404.50 10564300
20040728 407.25 409.00 402.50 407.00 19155800
20040729 408.50 418.00 407.00 413.75 19386600
20040730 412.50 414.00 404.00 412.25 22997000
20040802 408.50 416.00 408.50 412.50 12953300
20040803 415.00 419.25 411.25 415.50 17963900
20040804 414.00 416.25 407.00 412.75 20486400
20040805 414.75 420.00 413.50 417.00 20300400
20040806 415.00 438.25 411.50 420.75 52986100
20040809 421.75 421.75 408.75 408.75 22279300
20040810 409.00 418.00 408.50 413.25 20162800
20040811 406.00 406.00 402.00 403.00 12643300
20040812 404.00 406.00 400.50 400.50 11603000
20040813 400.00 404.00 397.75 401.00 12955200
20040816 402.00 404.75 399.00 402.50 15208100
20040817 403.00 409.75 401.25 404.25 26132000
20040818 405.25 407.00 402.50 406.75 11590800
20040819 408.00 409.00 401.75 405.50 15632100
20040820 403.00 406.50 403.00 404.50 8518400
20040823 406.50 410.50 405.00 409.25 10067800
20040824 409.50 414.25 408.00 410.00 14466700
20040825 411.00 412.00 408.50 410.50 8476300
20040826 412.50 417.50 412.25 417.50 15680200
20040827 418.00 421.25 414.50 418.25 9858600
20040830 418.25 418.25 418.25 418.25 0
20040831 418.00 420.00 417.00 417.00 15385700
20040901 420.75 425.50 419.50 424.00 11273900
20040902 424.50 429.75 421.00 427.00 16346600
20040903 427.50 432.00 424.25 431.50 14509900
20040906 432.00 435.00 429.50 430.25 11315400
20040907 433.00 433.00 428.50 431.75 12163100
20040908 428.50 435.50 426.50 431.00 17170600
20040909 428.00 431.25 427.00 430.00 11458600
20040910 429.75 434.00 428.50 429.25 8340400
20040913 431.00 434.25 429.25 432.00 13088600
20040914 431.50 432.00 428.00 430.75 18293200
20040915 432.00 433.50 427.25 427.50 18313500
20040916 428.00 429.50 424.50 429.50 17133300
20040917 427.50 437.25 426.00 432.00 17714600
20040920 432.00 432.75 428.25 429.00 10248200
20040921 430.00 433.75 429.50 433.75 11726900
20040922 433.50 446.00 431.50 433.25 31264900
20040923 433.00 436.00 426.75 427.75 13273100
20040924 425.75 430.75 425.75 428.75 12906100
20040927 427.00 431.50 422.50 424.25 16685000
20040928 424.75 430.50 423.50 429.50 16494000
20040929 430.00 436.00 430.00 436.00 13016100
20040930 435.75 437.25 427.50 431.50 27438700
20041001 434.00 439.50 428.75 438.00 18970400
20041004 443.75 445.75 441.75 443.75 16171500
20041005 444.25 449.25 442.50 445.00 14164000
20041006 447.25 449.75 443.25 447.75 14952500
20041007 450.00 452.00 446.50 448.00 16120300
20041008 445.50 452.00 445.00 446.50 17854000
20041011 448.00 453.75 444.25 448.50 14046200
20041012 450.00 450.00 439.00 441.00 12734200
20041013 445.00 446.50 439.25 440.25 12596200
20041014 439.50 444.00 436.00 437.00 18048800
20041015 436.25 438.00 430.75 433.75 11808200
20041018 433.00 435.00 429.75 431.75 12057500
20041019 425.00 437.75 424.00 436.50 27120500
20041020 435.00 435.00 427.50 430.25 15000800
20041021 433.50 434.50 423.25 429.00 14327400
20041022 430.25 431.00 425.00 429.00 11659300
20041025 423.75 425.00 419.25 422.75 12942900
20041026 424.50 427.00 421.00 425.00 10421400
20041027 426.50 428.75 424.50 428.00 6751900
20041028 430.00 435.50 429.00 435.50 14929700
20041029 435.00 436.00 428.00 431.00 15708200
20041101 432.00 436.75 427.50 435.25 11413700
20041102 438.25 439.00 435.25 438.75 10341600
20041103 440.00 440.50 431.00 437.25 22193500
20041104 437.00 437.00 425.50 432.25 27200400
20041105 435.25 436.00 429.00 433.75 20985100
20041108 433.75 434.00 429.75 432.75 14850900
20041109 434.25 434.50 430.00 431.00 14205700
20041110 433.75 435.00 429.25 430.00 12850100
20041111 430.00 435.25 428.75 433.50 15863100
20041112 433.00 435.50 430.00 435.50 12951800
20041115 436.25 438.00 431.00 433.25 13570800
20041116 434.75 434.75 430.50 432.75 10519000
20041117 432.75 436.25 426.50 436.25 16150200
20041118 435.00 436.75 427.50 429.70 22897500
20041119 430.00 431.00 421.50 423.00 23057800
20041122 422.00 422.75 417.50 418.25 18451600
20041123 421.00 423.25 415.00 417.25 19883400
20041124 418.25 419.25 413.25 415.00 15047300
20041125 414.00 419.25 414.00 418.50 13973900
20041126 418.25 423.00 416.25 422.75 14033900
20041129 423.75 432.25 423.00 425.75 20888600
20041130 425.75 428.75 420.00 421.25 18356100
20041201 424.00 430.00 421.00 426.75 19947500
20041202 429.00 432.00 425.50 430.50 22863300
20041203 429.75 436.50 429.75 432.25 28898500
20041206 430.25 433.00 428.50 430.75 9069200
20041207 430.25 434.00 429.25 433.00 9138700
20041208 431.75 432.50 429.25 430.50 9867700
20041209 432.50 432.50 426.25 426.50 11388200
20041210 429.00 430.00 424.50 428.00 17355200
20041213 435.00 445.75 442.00 443.00 37675500
20041214 445.00 449.50 442.50 443.75 20414600
20041215 443.25 460.00 443.25 455.75 44207500
20041216 457.00 460.00 454.50 456.50 18075100
20041217 458.75 460.50 454.00 455.25 19172900
20041220 456.75 464.50 455.00 459.00 16548500
20041221 461.00 463.75 457.25 459.75 11347400
20041222 462.75 470.50 461.75 467.25 17432300
20041223 469.50 471.00 465.00 467.50 7548300
20041224 468.50 472.50 466.50 472.00 2868900
20041227 472.00 472.00 472.00 472.00 0
20041228 472.00 472.00 472.00 472.00 0
20041229 473.00 477.00 471.50 472.25 7218300
20041230 472.00 474.75 472.00 473.25 5127000
20041231 470.50 475.00 470.50 473.00 3533600
20050103 473.00 473.00 473.00 473.00 0
20050104 475.00 479.75 475.00 477.75 14957600
20050105 475.00 475.50 469.25 472.50 15672200
20050106 471.00 479.75 470.75 475.00 13358500
20050107 472.75 479.25 472.75 477.25 12296300
20050110 478.25 482.00 473.75 477.00 13829000
20050111 479.00 472.25 470.50 472.25 15715400
20050112 471.25 471.50 462.25 466.00 16305300
20050113 468.00 470.00 464.75 468.25 12116900
20050114 467.00 469.25 464.50 466.75 11203700
20050117 468.00 469.25 465.50 468.25 5783700
20050118 470.00 470.00 460.00 463.50 13475100
20050119 466.00 471.75 465.25 469.00 17660200
20050120 468.00 469.50 465.50 469.00 12987400
20050121 472.00 472.25 469.00 471.00 16283300
20050124 469.75 471.25 467.25 471.25 15779700
20050125 471.75 491.50 469.00 486.00 40042800
20050126 488.50 490.00 482.50 484.25 21944300
20050127 483.00 498.50 481.75 490.00 22903100
20050128 486.00 502.00 484.00 489.50 28564600
20050131 494.50 497.00 493.00 496.25 17319500
20050201 496.75 499.00 494.00 499.00 16002100
20050202 500.00 508.00 497.50 503.25 15950600
20050203 505.00 504.25 502.25 504.25 13182100
20050204 505.00 509.50 504.00 508.00 10799300
20050207 510.50 513.50 507.50 508.50 12764500
20050208 506.25 508.75 501.25 503.25 26054800
20050209 502.50 504.00 496.00 499.00 21238100
20050210 496.50 506.50 494.75 503.00 13602100
20050211 502.00 510.75 501.50 508.75 10384300
20050214 510.00 510.00 505.25 507.25 8227100
20050215 506.00 508.50 504.00 507.75 7319000
20050216 508.00 508.75 505.00 507.50 11441200
20050217 505.00 510.75 505.00 507.50 8233200
20050218 507.25 510.75 505.00 509.00 8634500
20050221 511.00 511.00 504.00 506.50 5366800
20050222 507.00 507.00 499.75 505.50 11571600
20050223 502.00 503.00 491.00 494.75 22450500
20050224 496.25 496.50 487.00 490.00 16897000
20050225 491.00 494.25 488.25 493.25 15600500
20050228 494.00 497.50 486.50 489.75 15276300
20050301 490.00 496.25 484.75 495.25 16437700
20050302 495.75 496.00 485.00 490.75 23839700
20050303 488.50 491.25 481.75 488.25 21057600
20050304 500.00 504.25 494.00 497.00 41983800
20050307 500.50 504.00 499.50 504.00 13504500
20050308 502.00 504.00 500.50 502.25 16434000
20050309 502.00 511.00 500.75 503.00 18560700
20050310 502.00 507.50 502.00 502.00 18338900
20050311 506.00 508.75 502.00 504.75 17039000
20050314 504.00 506.50 499.50 501.00 20454200
20050315 500.00 508.00 500.00 508.00 22411000
20050316 482.50 484.00 472.00 474.25 24010300
20050317 476.00 477.75 471.75 476.00 16863400
20050318 477.25 479.75 476.00 477.00 18955900
20050321 479.00 482.00 477.00 478.50 9786800
20050322 478.50 478.50 470.50 478.00 17010600
20050323 474.50 474.50 468.00 472.50 18364100
20050324 472.50 479.50 470.00 475.50 14028700
20050325 475.50 475.50 475.50 475.50 0
20050328 475.50 475.50 475.50 475.50 0
20050329 475.00 481.00 472.50 478.00 13337100
20050330 477.00 478.00 472.00 474.50 11724000
20050331 478.00 479.50 475.50 478.00 14737100
20050401 477.50 480.00 474.50 477.00 13248100
20050404 478.00 478.50 470.50 471.00 9614800
20050405 475.50 477.00 472.50 475.50 8249500
20050406 475.50 479.50 475.50 478.00 8628400
20050407 480.00 484.00 478.50 480.50 12178700
20050408 482.00 484.00 481.50 482.50 6834100
20050411 482.50 484.00 478.00 479.50 6484900
20050412 478.00 479.00 472.00 473.50 14642900
20050413 477.00 479.00 474.00 475.50 12065700
20050414 473.50 479.00 473.50 475.00 13257400
20050415 472.00 472.50 465.50 467.00 14298100
20050418 461.50 464.00 455.00 462.00 15891000
20050419 462.00 465.00 458.50 462.00 10149600
20050420 461.50 465.00 455.00 458.50 13273300
20050421 456.00 461.50 454.00 458.00 12761900
20050422 461.50 462.50 457.50 458.50 10719500
20050425 459.00 462.00 456.00 461.50 7404600
20050426 461.50 463.00 453.00 457.50 13021000
20050427 455.00 458.00 447.50 451.50 16740800
20050428 452.00 456.50 444.00 446.50 20755300
20050429 445.00 453.00 445.00 447.50 14226500
20050502 447.50 447.50 447.50 447.50 0
20050503 452.50 456.00 447.50 454.50 18429600
20050504 456.00 462.00 454.50 461.50 22271000
20050505 463.00 468.00 461.50 465.50 15905300
20050506 463.50 470.50 463.50 469.50 13659900
20050509 471.00 471.00 466.00 467.50 10946600
20050510 469.00 469.50 460.00 463.50 11958100
20050511 464.00 465.00 458.00 459.50 12815100
20050512 459.50 465.00 459.50 461.50 12011300
20050513 460.00 462.00 457.00 460.00 7092500
20050516 460.00 461.50 450.00 455.00 22072200
20050517 456.50 456.50 449.00 454.00 17542700
20050518 456.50 464.00 455.50 461.50 16729400
20050519 463.50 466.50 461.50 465.00 11813200
20050520 464.50 466.50 462.00 464.00 7732600
20050523 467.50 467.50 463.00 467.00 6873400
20050524 465.00 468.50 464.00 464.50 9141000
20050525 464.00 466.50 462.50 466.00 10259200
20050526 457.00 458.00 448.50 458.00 32547700
20050527 457.50 459.50 451.00 458.00 11359000
20050530 458.00 458.00 458.00 458.00 0
20050531 461.00 463.00 452.00 453.00 13924600
20050601 455.00 461.00 452.00 460.50 9888700
20050602 460.50 460.50 458.00 458.00 7560400
20050603 458.00 458.00 458.00 458.00 0
20050606 454.50 456.50 448.50 451.50 12562300
20050607 451.00 459.00 451.00 456.50 10670500
20050608 457.00 462.00 454.00 459.50 11690700
20050609 460.50 461.50 455.00 457.50 11952600
20050610 459.50 465.50 459.00 462.50 12489500
20050613 464.50 467.00 462.00 463.00 10807000
20050614 463.00 472.50 462.50 468.50 20018800
20050615 469.00 474.00 467.50 471.00 19904500
20050616 472.50 476.50 469.00 473.00 20443400
20050617 471.50 479.00 471.50 475.50 21173200
20050620 472.00 475.25 466.50 473.50 14283900
20050621 474.00 477.50 472.75 476.25 9285800
20050622 475.00 480.00 472.75 476.00 12834400
20050623 475.50 482.50 474.25 477.00 14212500
20050624 475.00 475.00 470.00 471.50 7556200
20050627 470.00 471.00 464.25 465.75 11842000
20050628 467.50 472.75 464.75 471.00 9721100
20050629 475.00 475.00 470.25 472.00 7190500
20050630 472.00 475.50 470.00 473.00 13646600
20050701 474.25 479.50 471.50 478.00 11677600
20050704 480.00 480.00 475.25 478.75 5734300
20050705 479.50 479.75 474.50 477.25 9601500
20050706 478.75 483.00 474.50 479.00 14564700
20050707 478.75 479.00 460.00 472.75 23729600
20050708 478.00 478.00 473.00 477.75 11001900
20050711 481.50 487.25 479.75 485.75 18199300
20050712 486.00 492.00 484.75 490.25 18960200
20050713 490.00 495.25 489.50 492.75 16014400
20050714 495.00 496.75 493.75 495.00 29702400
20050715 497.00 497.50 489.75 493.50 24976500
20050718 494.25 495.00 487.00 489.50 40754400
20050719 490.50 490.50 481.75 485.25 57979600
20050720 487.50 490.00 482.75 489.00 40528800
20050721 492.00 495.00 482.25 487.75 26560000
20050722 489.50 489.50 482.25 485.25 14148400
20050725 486.00 488.00 482.00 486.50 28695400
20050726 484.25 486.50 483.50 486.50 22746300
20050727 488.00 491.00 486.00 488.25 16015400
20050728 490.75 490.75 483.50 489.00 33233700
20050729 482.25 482.25 476.00 482.00 49778000
20050801 484.00 489.00 483.00 488.50 24530500
20050802 486.50 490.00 485.50 488.00 21723500
20050803 486.00 489.25 482.75 488.00 20838000
20050804 488.50 494.00 479.25 485.50 99750096
20050805 486.75 487.00 481.50 481.50 37304300
20050808 484.00 484.75 481.00 481.75 20268400
20050809 482.00 482.75 476.00 482.75 29700800
20050810 475.00 476.50 469.50 474.00 30804300
20050811 473.00 473.00 467.75 468.75 27559400
20050812 468.00 469.00 463.00 463.75 21704900
20050815 466.00 466.25 459.50 462.00 25987400
20050816 463.00 463.00 456.00 458.75 65232900
20050817 461.00 461.25 452.25 455.00 64615400
20050818 457.25 460.00 452.00 454.25 48307400
20050819 456.25 458.00 452.75 456.50 46722800
20050822 457.00 458.75 453.25 454.00 45054800
20050823 454.00 455.75 452.25 455.25 18657800
20050824 455.50 457.75 454.00 454.00 36977400
20050825 452.50 465.75 451.75 458.25 69401504
20050826 458.25 466.00 457.50 457.50 27530400
20050829 457.50 457.50 457.50 457.50 0
20050830 459.00 460.75 456.50 457.00 22588000
20050831 458.00 459.25 454.50 456.00 33405100
20050901 458.75 460.75 455.00 458.50 31053300
20050902 459.50 469.00 458.00 465.50 59110500
20050905 466.50 479.50 465.00 478.50 73900096
20050906 484.00 491.75 480.25 486.50 79684304
20050907 489.75 491.25 484.50 488.75 39161700
20050908 489.75 489.75 480.50 484.25 24866400
20050909 483.00 484.75 476.50 483.00 42008600
20050912 483.50 484.50 477.50 480.25 47599800
20050913 479.00 480.00 471.25 474.50 67156704
20050914 473.50 476.00 468.50 473.75 33604000
20050915 471.75 473.75 468.00 468.75 56036700
20050916 467.25 471.00 466.75 468.75 44038200
20050919 469.00 472.00 466.50 468.75 42396300
20050920 470.00 473.25 467.50 471.75 35955300
20050921 469.00 469.75 463.75 464.50 45739000
20050922 462.50 464.50 459.50 462.50 29527500
20050923 465.00 465.00 460.00 464.25 19881800
20050926 466.00 470.50 465.50 470.00 16959200
20050927 468.75 469.50 464.50 467.25 13400300
20050928 470.00 471.75 465.50 468.75 30211600
20050929 469.75 474.50 467.50 469.00 45443500
20050930 472.00 472.50 463.75 467.00 30387300
20051003 469.50 471.50 465.00 469.00 18514300
20051004 468.50 471.25 465.50 470.75 37494800
20051005 468.50 469.50 465.00 465.00 37015800
20051006 462.50 465.00 458.00 458.50 32483500
20051007 458.50 461.25 456.00 456.00 17226200
20051010 456.50 458.50 454.00 454.50 25575300
20051011 455.75 459.25 454.00 454.25 25058000
20051012 453.50 454.75 450.50 452.00 18713200
20051013 451.75 452.25 447.00 449.50 21825800
20051014 450.50 450.75 445.50 448.50 21465300
20051017 448.50 450.50 445.50 448.25 24949000
20051018 449.00 452.75 446.25 446.25 32403300
20051019 445.00 446.25 438.50 441.00 45280300
20051020 447.50 447.50 437.25 439.50 48979200
20051021 440.00 445.25 435.25 441.00 42355300
20051024 443.25 451.25 441.00 450.25 34878700
20051025 451.75 457.00 450.50 453.00 48071300
20051026 453.00 458.00 453.00 457.25 30672500
20051027 454.50 455.25 450.25 450.25 26967600
20051028 450.75 455.50 446.50 451.00 31018600
20051031 455.00 462.75 452.25 462.00 40729300
20051101 459.50 465.75 459.50 463.75 19688500
20051102 464.50 469.25 462.50 464.75 28036300
20051103 465.25 472.00 465.00 469.50 25531400
20051104 466.25 474.00 464.25 466.75 17464900
20051107 468.50 471.75 466.25 468.50 17289400
20051108 468.00 471.00 463.25 471.00 26362500
20051109 471.00 473.25 464.50 464.50 41519600
20051110 468.00 468.75 463.25 463.25 30207900
20051111 468.50 472.75 467.75 470.25 25311300
20051114 470.00 471.25 465.50 471.25 19765500
20051115 472.00 472.75 467.75 468.50 17327400
20051116 470.50 470.75 465.50 468.50 18781100
20051117 470.50 474.50 467.25 467.50 42702300
20051118 468.75 476.75 468.25 474.50 34006800
20051121 477.25 482.00 474.25 479.75 21286500
20051122 480.00 482.00 476.50 478.00 27486300
20051123 478.50 482.25 478.25 479.75 21066700
20051124 481.25 481.75 477.50 481.50 11632600
20051125 482.25 482.25 478.25 481.25 12628300
20051128 482.75 485.00 476.50 477.00 19604600
20051129 476.00 477.50 471.50 477.50 28908900
20051130 475.00 477.25 469.00 470.50 33017000
20051201 471.25 474.75 468.50 472.25 22214900
20051202 473.50 475.00 469.25 472.75 39916500
20051205 474.75 475.25 470.00 471.25 21953400
20051206 472.50 486.00 472.50 482.25 40810500
20051207 483.00 492.75 482.75 485.00 57140300
20051208 482.00 485.00 479.50 483.00 27187800
20051209 480.75 484.00 478.50 482.75 22845300
20051212 479.50 488.00 479.00 481.50 30908900
20051213 482.00 485.00 478.50 480.00 32051700
20051214 482.25 483.00 478.75 480.25 19375400
20051215 480.50 483.75 478.00 479.00 26577400
20051216 478.00 489.00 478.00 483.50 44825700
20051219 484.25 487.00 482.25 486.50 14532300
20051220 486.75 488.75 483.75 484.75 19064600
20051221 483.75 491.00 483.75 489.50 16380500
20051222 488.75 491.25 486.50 489.50 21469500
20051223 490.00 492.00 488.00 489.50 4234600
20051226 489.50 489.50 489.50 489.50 0
20051227 489.50 489.50 489.50 489.50 0
20051228 490.00 491.50 487.50 488.75 14964500
20051229 490.00 491.00 487.00 489.50 8816600
20051230 489.75 489.75 485.50 488.50 5083100
20060102 488.50 488.50 488.50 488.50 0
20060103 491.00 494.50 486.50 489.75 40324200
20060104 492.75 493.50 489.75 492.75 18210000
20060105 493.50 496.50 488.50 492.50 35680300
20060106 493.50 498.00 492.75 497.75 26571800
20060109 498.00 500.00 495.25 499.75 28637200
20060110 498.75 498.75 494.00 495.50 22574400
20060111 497.00 505.75 497.00 505.00 63560000
20060112 514.00 519.00 511.00 511.00 85568000
20060113 511.00 516.25 507.00 512.25 37430700
20060116 510.25 514.50 509.00 511.50 15005400
20060117 509.50 510.75 507.00 507.25 26463600
20060118 503.00 507.50 500.50 502.75 41359300
20060119 507.75 522.00 507.00 516.00 62854600
20060120 518.00 521.00 510.00 511.25 48932400
20060123 508.00 517.00 506.25 515.00 34551900
20060124 515.00 516.00 505.00 506.50 30949000
20060125 507.00 509.50 503.50 508.00 47402800
20060126 510.00 515.00 508.50 510.75 47349800
20060127 516.00 519.00 511.75 516.50 65081900
20060130 517.50 518.00 509.75 511.25 39301700
20060131 510.00 512.00 508.25 509.50 40213400
20060201 514.50 555.00 509.50 535.00 193432800
20060202 535.00 535.00 523.50 525.25 67496200
20060203 525.50 531.75 520.75 521.00 66958500
20060206 533.00 539.50 525.50 525.50 68984200
20060207 524.25 527.25 521.00 524.00 37225700
20060208 521.75 544.50 520.50 533.00 91679296
20060209 536.75 557.00 533.00 549.00 79541400
20060210 547.50 554.75 543.25 549.00 45728000
20060213 550.00 559.50 548.50 552.00 53649300
20060214 554.00 557.50 542.75 550.00 39821600
20060215 550.00 552.25 544.00 548.00 26223500
20060216 550.00 551.75 544.00 546.75 27800800
20060217 547.00 558.00 544.50 546.75 41235000
20060220 547.00 547.25 541.00 546.75 18563900
20060221 547.00 549.75 542.50 546.50 26329600
20060222 545.50 547.00 542.25 545.00 23284900
20060223 546.00 550.00 540.00 541.00 30969900
20060224 556.50 572.50 553.25 566.50 197709200
20060227 570.00 573.50 565.00 565.00 33094600
20060228 567.00 567.25 551.50 553.75 58237100
20060301 554.00 555.25 549.25 554.50 22133600
20060302 554.50 557.00 548.50 551.75 35646200
20060303 550.00 552.50 542.75 545.50 25781200
20060306 548.25 551.75 545.50 547.00 82471600
20060307 546.25 547.50 539.00 543.25 60286500
20060308 522.00 526.75 513.50 521.75 33141600
20060309 522.50 535.50 519.50 531.00 42085200
20060310 531.50 542.00 531.00 535.50 30809800
20060313 539.00 543.50 534.50 541.75 31981500
20060314 541.50 546.75 537.50 540.00 27479400
20060315 542.00 543.50 536.50 538.75 22604900
20060316 539.50 549.75 536.25 545.00 41104300
20060317 550.00 558.00 548.25 551.00 47917000
20060320 556.00 572.00 556.00 558.00 68724096
20060321 561.00 561.00 553.50 560.00 42615200
20060322 558.50 583.00 554.00 573.50 102541904
20060323 575.00 581.50 565.00 568.00 37827200
20060324 568.00 571.00 563.50 569.00 46173000
20060327 566.50 571.50 562.00 562.00 24364600
20060328 565.00 565.00 551.50 555.00 50663400
20060329 554.00 559.00 550.50 552.00 21093200
20060330 557.00 560.00 551.00 556.00 18822700
20060331 557.00 557.00 548.50 550.50 25741400
20060403 554.50 558.00 550.50 552.00 31612400
20060404 552.00 552.00 543.00 545.50 39100800
20060405 547.00 550.00 541.50 544.00 85324096
20060406 546.00 550.50 540.50 549.00 27299700
20060407 550.00 552.00 538.50 540.00 32742500
20060410 542.00 542.00 532.50 536.50 37337400
20060411 534.50 536.00 527.00 530.00 47379900
20060412 532.00 532.00 520.50 524.50 36945800
20060413 526.00 528.00 518.00 525.00 39543400
20060414 525.00 525.00 525.00 525.00 0
20060417 525.00 525.00 525.00 525.00 0
20060418 523.00 526.50 519.00 524.00 50698500
20060419 530.00 532.00 525.50 527.50 67561600
20060420 528.00 533.00 523.50 526.50 62437800
20060421 528.50 533.00 527.00 530.50 73313400
20060424 526.00 527.50 521.00 522.00 27818000
20060425 523.50 533.00 523.00 524.00 33242800
20060426 527.00 535.00 526.00 532.00 60114700
20060427 536.00 539.50 529.50 533.00 38562300
20060428 533.00 542.50 532.50 533.50 24424600
20060501 533.50 533.50 533.50 533.50 0
20060502 533.00 536.00 529.00 534.00 43391600
20060503 533.00 538.00 530.50 532.50 39449900
20060504 533.50 535.50 528.50 531.00 76563200
20060505 537.00 540.00 532.50 536.50 55010900
20060508 539.00 542.00 530.00 530.50 43200600
20060509 530.00 533.00 526.00 528.50 46177000
20060510 529.50 533.00 526.00 526.50 22490700
20060511 525.00 528.00 519.50 520.00 31275200
20060512 519.00 522.50 505.50 506.00 42419200
20060515 503.50 513.50 492.66 510.00 45732100
20060516 510.00 522.00 510.00 512.00 45865300
20060517 514.00 519.96 498.08 499.50 28634300
20060518 502.00 509.00 492.16 500.50 38186700
20060519 500.00 507.02 497.50 500.00 30339500
20060522 500.00 504.94 470.00 491.50 38804000
20060523 494.50 505.00 491.34 500.00 32776900
20060524 496.50 501.00 487.26 493.00 38308600
20060525 497.00 502.50 486.08 502.00 29471900
20060526 503.00 510.50 500.94 510.50 20443700
20060529 510.50 510.50 510.50 510.50 0
20060530 511.00 512.94 494.50 496.50 35820500
20060531 492.50 507.35 491.66 503.50 24010000
20060601 507.00 517.66 488.10 515.50 55101100
20060602 519.00 523.50 516.30 518.50 26014200
20060605 518.50 520.73 512.50 514.50 24048000
20060606 510.00 515.00 508.16 511.00 37628200
20060607 511.50 530.00 511.50 523.00 61602800
20060608 512.50 535.20 511.66 521.00 91870600
20060609 525.00 531.03 511.71 523.50 31488800
20060612 520.50 525.50 515.00 519.00 15930500
20060613 510.50 512.35 499.00 503.00 41430000
20060614 506.00 522.24 505.14 515.00 50041500
20060615 523.00 531.35 522.12 527.00 45939500
20060616 532.00 535.05 523.82 527.00 55343000
20060619 525.00 550.00 520.85 523.50 37410600
20060620 520.00 526.42 518.89 525.00 22626900
20060621 525.50 526.70 516.50 523.50 33510600
20060622 527.00 530.00 521.11 526.50 17737200
20060623 524.50 527.50 518.63 521.50 17799500
20060626 524.00 524.37 518.75 522.00 20265100
20060627 524.00 524.50 516.25 517.50 16514700
20060628 517.50 525.26 515.25 517.00 18235000
20060629 519.50 529.50 519.00 529.00 39279100
20060630 533.50 535.50 526.00 531.50 22607800
20060703 534.00 539.50 531.00 535.00 25692900
20060704 536.00 543.50 534.00 541.00 19151000
20060705 537.50 541.00 537.00 539.00 19856500
20060706 539.00 543.50 537.50 542.00 19888200
20060707 541.50 548.50 537.50 544.00 34777200
20060710 546.00 546.00 537.00 543.00 32081200
20060711 539.50 545.00 536.50 541.00 25542600
20060712 543.00 544.00 532.00 535.00 15050900
20060713 533.00 533.00 523.00 525.50 32123900
20060714 522.00 527.50 516.00 517.00 14778200
20060717 518.00 520.50 511.50 518.50 21966100
20060718 515.00 521.00 515.00 516.50 21966800
20060719 518.00 532.00 518.00 528.50 32447600
20060720 532.50 534.50 529.00 531.00 29775600
20060721 529.50 529.50 520.00 524.50 30949800
20060724 526.50 540.00 525.50 538.00 28934900
20060725 538.00 540.50 531.00 540.00 33912900
20060726 540.00 541.00 535.50 540.50 56136300
20060727 541.00 544.00 538.00 542.50 22373900
20060728 539.00 546.00 538.50 544.00 39740800
20060731 544.00 544.00 536.50 539.00 19577100
20060801 536.00 539.00 528.00 534.00 30926900
20060802 538.00 540.50 521.50 528.00 47830100
20060803 528.00 528.00 528.00 528.00 0
20060804 520.00 527.00 517.50 525.00 23972000
20060807 525.00 528.00 518.50 519.50 20720500
20060808 523.00 527.50 519.00 521.00 26422400
20060809 513.50 515.50 508.50 511.50 30674900
20060810 506.50 510.00 501.50 509.50 23312100
20060811 510.50 513.00 506.00 507.00 15602200
20060814 511.00 516.50 508.50 514.50 13819200
20060815 514.50 519.50 512.00 517.00 20514600
20060816 518.00 523.00 515.50 519.50 21572600
20060817 519.50 522.00 517.00 519.50 17253000
20060818 521.00 532.00 518.50 523.00 28415200
20060821 523.50 526.00 520.00 522.00 16491900
20060822 523.00 530.50 521.50 523.00 38714100
20060823 524.50 526.00 518.50 521.50 32962100
20060824 522.50 526.50 515.50 523.00 49926500
20060825 529.00 532.00 523.50 526.00 32297300
20060828 526.00 526.00 526.00 526.00 0
20060829 529.00 530.00 522.00 524.00 32980200
20060830 524.50 529.50 524.50 527.00 16765000
20060831 528.50 529.00 520.00 521.50 22614900
20060901 523.50 527.50 522.00 525.50 33561600
20060904 525.00 535.00 523.00 533.50 33303700
20060905 534.50 535.50 529.00 532.50 23934800
20060906 535.00 535.00 526.50 529.50 17846000
20060907 528.00 528.00 518.50 522.00 26709800
20060908 524.00 525.00 520.00 521.00 13477000
20060911 518.00 523.00 518.00 522.00 28941600
20060912 523.00 532.00 520.50 528.00 44470400
20060913 530.00 532.00 523.50 525.00 25852500
20060914 525.00 529.00 521.50 524.50 19922900
20060915 524.00 530.00 524.00 529.50 33721200
20060918 530.50 533.00 527.50 529.00 19852600
20060919 529.50 531.50 524.00 529.00 45389700
20060920 531.00 535.00 529.00 534.00 38767400
20060921 533.50 536.00 529.50 533.00 23223200
20060922 529.50 531.00 525.50 529.00 16003800
20060925 529.00 533.50 525.00 527.50 26861600
20060926 530.50 534.50 528.50 532.50 16997600
20060927 534.50 540.00 533.00 537.00 46453700
20060928 534.50 542.00 534.00 540.00 20948100
20060929 539.50 544.00 537.50 539.50 26086200
20061002 542.50 544.00 538.00 540.00 12438200
20061003 542.00 542.00 537.00 542.00 47995100
20061004 544.00 554.50 541.50 547.50 48817400
20061005 554.00 556.00 550.00 552.50 37837400
20061006 556.00 562.00 551.50 556.00 32157100
20061009 556.50 557.00 552.00 556.00 26132300
20061010 557.00 557.00 548.50 552.50 41498300
20061011 552.00 555.50 550.00 554.50 37135400
20061012 553.00 562.50 552.50 559.00 20826300
20061013 560.50 587.50 559.50 581.00 92214304
20061016 584.00 595.50 575.00 579.00 50990300
20061017 575.50 577.00 561.50 564.50 44457000
20061018 568.00 571.50 564.00 569.00 46016200
20061019 568.00 571.00 563.00 568.50 19930500
20061020 568.50 571.00 557.50 562.50 35497800
20061023 563.00 566.00 557.00 564.00 24532500
20061024 563.00 566.50 559.50 563.00 19367300
20061025 562.00 566.50 559.50 564.00 37169100
20061026 565.00 566.50 560.00 563.00 17551400
20061027 565.50 568.00 557.50 561.00 26019200
20061030 557.00 561.00 557.00 559.50 17886700
20061031 559.00 564.00 557.00 559.50 15666300
20061101 560.50 563.00 558.00 560.50 26198400
20061102 560.00 561.00 556.00 559.00 21999500
20061103 560.50 562.00 555.50 558.00 19256000
20061106 552.00 564.00 552.00 561.00 19306500
20061107 562.50 565.00 557.00 561.50 27202400
20061108 559.00 561.00 555.50 560.00 32462900
20061109 561.00 561.00 552.00 555.50 58217100
20061110 555.00 556.00 552.00 555.50 15828700
20061113 555.00 564.50 554.50 561.00 39021900
20061114 563.50 564.50 558.00 561.50 27009600
20061115 563.00 565.50 561.00 564.50 18307000
20061116 563.00 568.00 561.50 567.00 22228600
20061117 567.50 571.00 564.50 568.00 28724300
20061120 564.00 566.50 560.00 565.50 24887900
20061121 569.50 570.00 565.00 567.00 24868300
20061122 569.00 574.00 558.50 564.00 24464200
20061123 564.50 565.50 554.50 561.50 32534800
20061124 559.50 559.50 550.50 554.50 34059200
20061127 553.00 555.00 548.50 551.00 30614100
20061128 551.00 552.00 541.50 546.50 31376800
20061129 548.00 550.00 543.00 546.00 24901600
20061130 546.00 549.50 540.00 540.50 30672100
20061201 544.00 547.50 537.50 539.50 38507800
20061204 539.50 545.00 539.50 543.00 33587300
20061205 543.00 544.50 535.00 539.50 42234200
20061206 539.50 549.00 538.00 543.50 33713900
20061207 544.00 556.50 542.50 550.50 47236300
20061208 550.00 560.00 550.00 555.50 33740800
20061211 559.00 569.50 554.00 558.50 44329700
20061212 557.50 561.00 554.50 558.00 28515700
20061213 555.50 557.50 551.00 556.50 43364200
20061214 558.00 562.50 555.00 561.50 26223400
20061215 564.00 568.50 562.00 565.00 45011500
20061218 562.50 565.50 559.00 564.00 14595600
20061219 563.00 563.50 556.00 557.50 55098700
20061220 560.00 566.00 559.00 560.00 17410700
20061221 560.50 568.00 560.50 565.50 15707100
20061222 563.50 570.00 563.50 568.50 11311600
20061225 568.50 568.50 568.50 568.50 0
20061226 568.50 568.50 568.50 568.50 0
20061227 571.00 576.50 568.50 572.50 18429200
20061228 576.00 580.00 570.50 574.00 12230400
20061229 573.00 576.00 568.50 571.50 27447400
20070101 571.50 571.50 571.50 571.50 0
20070102 575.50 580.00 573.00 577.50 13606600
20070103 580.00 587.50 576.50 585.00 26836200
20070104 582.00 583.00 576.00 580.50 29643000
20070105 577.00 582.50 574.00 577.50 20066000
20070108 581.00 582.00 575.00 575.50 18980800
20070109 583.50 585.50 579.50 581.00 29187100
20070110 580.00 580.00 574.00 577.50 18246100
20070111 578.00 585.00 563.50 583.00 38466800
20070112 584.00 594.00 582.50 593.00 45404000
20070115 594.50 600.00 594.00 597.50 38149200
20070116 595.00 599.50 587.00 590.00 32375700
20070117 583.00 586.00 577.00 584.00 57780900
20070118 584.00 587.00 578.00 579.50 21566400
20070119 576.50 582.00 572.50 582.00 28110100
20070122 581.50 587.50 579.50 581.00 31390200
20070123 583.00 588.00 578.50 580.50 16148900
20070124 582.00 588.00 581.00 588.00 80919400
20070125 590.00 593.00 583.50 585.00 21111100
20070126 583.50 588.50 582.00 583.50 50124000
20070129 582.00 590.50 581.50 587.50 70008400
20070130 588.00 590.50 583.00 584.50 68185600
20070131 584.50 585.00 578.50 581.50 28566700
20070201 586.00 589.00 583.50 585.50 50163000
20070202 586.00 593.50 584.00 590.00 25250300
20070205 590.50 592.00 587.50 590.50 10911000
20070206 593.00 604.00 593.00 598.50 72266304
20070207 597.00 598.50 591.50 598.50 56973300
20070208 595.00 604.00 594.00 600.00 34135600
20070209 603.00 608.00 601.00 606.00 30994100
20070212 603.00 604.00 599.00 602.50 28871000
20070213 605.00 605.00 599.00 602.50 12192600
20070214 605.50 608.50 602.00 607.00 47833100
20070215 608.50 608.50 600.50 607.50 18287400
20070216 605.00 609.00 603.00 605.50 21921200
20070219 607.50 611.00 606.00 606.50 31757600
20070220 607.50 618.50 607.00 614.00 86014704
20070221 618.00 622.00 608.50 613.00 49978400
20070222 617.00 618.00 609.00 613.00 25401500
20070223 600.50 602.00 587.50 592.00 79727904
20070226 593.00 594.00 586.00 591.50 36381300
20070227 588.50 589.00 581.00 585.00 34055300
20070228 578.50 581.50 572.50 574.00 38886800
20070301 574.00 580.00 553.00 567.00 45762000
20070302 571.00 573.00 563.00 565.00 37151200
20070305 557.50 565.50 554.00 562.50 33348600
20070306 564.00 566.00 559.00 563.50 75130000
20070307 544.00 544.50 535.00 539.00 59331900
20070308 540.50 554.00 540.50 552.00 56789300
20070309 553.00 555.00 547.00 552.50 23180100
20070312 554.00 555.00 546.50 548.50 27077300
20070313 549.50 550.00 539.50 540.00 34651500
20070314 534.50 537.00 529.00 532.00 104338600
20070315 540.00 541.50 530.00 533.50 53378600
20070316 533.00 534.50 527.50 534.00 50340700
20070319 545.00 551.00 541.00 548.00 68036096
20070320 551.00 559.50 549.00 553.50 78933600
20070321 554.50 562.00 553.00 559.00 54322700
20070322 567.50 571.00 563.50 565.50 68902496
20070323 568.50 574.00 566.00 573.50 79815696
20070326 574.00 575.00 559.00 562.50 80100400
20070327 567.00 567.00 558.50 563.50 28542600
20070328 563.00 564.50 556.00 556.50 30468100
20070329 557.50 563.50 556.50 560.50 28168100
20070330 559.50 563.50 557.00 560.00 20737800
20070402 562.00 569.50 560.50 567.00 61516800
20070403 571.00 571.00 561.00 567.00 83786600
20070404 571.00 571.00 563.50 564.00 64572200
20070405 563.50 571.50 561.50 569.00 45055900
20070406 569.00 569.00 569.00 569.00 0
20070409 569.00 569.00 569.00 569.00 0
20070410 571.00 575.00 567.50 571.50 88063200
20070411 571.00 572.50 566.50 570.00 89421800
20070412 570.00 572.50 566.50 570.50 30535700
20070413 571.50 574.50 568.00 574.50 23957500
20070416 582.00 588.50 578.00 586.00 57086100
20070417 588.50 588.50 578.00 585.00 28066500
20070418 582.00 584.50 578.50 582.00 33262900
20070419 579.00 579.00 574.50 577.50 14033600
20070420 578.00 588.50 577.50 583.00 75735904
20070423 582.00 586.50 577.50 584.00 17765500
20070424 586.00 587.00 572.50 578.00 27823700
20070425 578.00 587.50 578.00 580.50 33469700
20070426 585.00 590.00 579.00 582.00 35786000
20070427 581.50 583.50 577.00 579.00 58077700
20070430 577.00 583.50 576.00 581.00 11947500
20070501 582.00 583.00 571.50 573.00 19622300
20070502 577.50 585.00 577.00 582.00 38742700
20070503 585.00 588.00 582.50 585.50 30605800
20070504 589.00 589.00 583.50 587.00 9718900
20070507 587.00 587.00 587.00 587.00 0
20070508 590.00 592.00 579.50 582.00 15804500
20070509 584.00 588.00 577.00 581.00 19729900
20070510 582.50 586.00 577.50 581.50 22663600
20070511 578.50 587.00 574.00 586.50 27865900
20070514 587.00 588.50 582.00 583.50 11463900
20070515 582.00 586.00 580.00 584.00 29149800
20070516 584.00 584.50 578.00 580.50 26860000
20070517 583.50 583.50 579.00 581.00 21682700
20070518 581.00 584.50 579.00 584.00 16980700
20070521 583.50 585.00 580.50 583.00 15804300
20070522 584.50 586.50 580.50 581.00 39940800
20070523 583.50 589.00 583.00 583.00 54418100
20070524 582.00 583.50 574.50 576.00 23683500
20070525 574.50 577.50 571.00 576.00 14846900
20070528 576.00 576.00 576.00 576.00 0
20070529 576.50 578.50 571.00 576.00 23857700
20070530 572.00 577.00 569.00 576.50 16488300
20070531 579.50 581.50 574.00 575.00 17608400
20070601 575.00 575.00 575.00 575.00 0
20070604 577.50 579.50 573.00 575.50 12258400
20070605 576.00 583.00 575.50 579.00 35482900
20070606 582.00 584.50 568.00 570.50 34447100
20070607 571.50 573.50 562.00 569.00 36490400
20070608 569.00 570.00 562.00 567.50 33110700
20070611 570.00 574.00 568.50 572.00 28494500
20070612 570.00 572.50 565.50 566.00 31466700
20070613 566.00 568.50 558.00 567.50 47047300
20070614 572.00 577.00 568.00 574.50 36700500
20070615 581.00 583.50 576.50 579.00 88086200
20070618 582.00 588.00 577.50 578.00 27652700
20070619 580.50 584.50 574.50 574.50 28713700
20070620 578.50 590.00 576.50 576.50 38410400
20070621 574.00 577.00 566.00 573.00 21228200
20070622 574.50 577.50 568.00 568.50 20956300
20070625 567.50 568.00 562.50 567.00 41062400
20070626 565.00 565.00 559.00 560.00 29810900
20070627 555.00 556.50 544.00 551.50 53975900
20070628 554.00 555.00 548.00 553.50 31001600
20070629 555.50 559.50 547.50 556.00 28350200
20070702 554.50 557.50 548.50 550.00 23640700
20070703 553.50 556.50 550.00 554.00 65202200
20070704 553.00 558.50 552.00 553.50 19916700
20070705 561.00 565.00 559.00 560.00 76488400
20070706 558.50 566.50 558.50 562.00 25887300
20070709 563.50 568.50 561.00 565.50 35258600
20070710 566.00 569.00 554.00 557.50 34322500
20070711 555.00 556.50 549.00 553.50 25249800
20070712 554.50 563.50 552.00 560.00 46625300
20070713 565.00 571.00 562.00 566.50 37748400
20070716 568.00 573.00 566.00 569.00 50451900
20070717 569.00 574.50 566.50 572.00 28544800
20070718 567.00 573.00 567.00 567.00 28621200
20070719 568.50 573.00 567.00 569.50 26314000
20070720 570.50 572.50 562.00 563.50 18546800
20070723 563.00 568.50 563.00 568.00 12938100
20070724 565.00 569.00 559.50 560.50 58274900
20070725 557.50 559.50 552.50 554.50 30150600
20070726 554.50 558.00 538.50 538.50 46240000
20070727 536.50 545.50 533.00 537.00 42993900
20070730 538.50 539.50 529.00 534.50 42147200
20070731 550.00 561.00 547.50 558.00 64411000
20070801 550.00 560.50 545.00 553.00 44874000
20070802 557.50 565.00 554.00 562.00 29805400
20070803 563.50 563.50 549.00 553.50 26066900
20070806 549.00 559.50 548.00 554.50 35236400
20070807 560.00 570.00 558.00 570.00 51948900
20070808 566.00 569.50 560.50 565.00 48821000
20070809 566.50 568.00 547.50 554.00 52433700
20070810 546.50 550.00 527.50 530.00 57163600
20070813 535.00 550.00 534.00 545.50 29548800
20070814 540.50 552.00 536.50 538.50 32542000
20070815 533.50 539.00 528.50 538.50 48929300
20070816 529.00 531.00 517.50 521.00 58811300
20070817 517.00 551.00 516.50 544.00 169616704
20070820 542.00 552.50 540.00 543.50 29462400
20070821 543.50 548.00 538.50 544.00 52155500
20070822 547.00 554.00 546.00 552.00 26165800
20070823 555.00 560.00 553.50 553.50 43958400
20070824 552.50 557.00 547.00 550.50 17703700
20070827 550.50 550.50 550.50 550.50 0
20070828 549.50 551.50 533.50 534.00 30567100
20070829 532.00 538.50 530.50 534.00 21657600
20070830 539.00 540.00 528.50 537.50 37130900
20070831 543.00 547.00 536.50 545.00 23162800
20070903 548.00 549.00 543.50 547.50 9441100
20070904 540.50 549.00 538.50 548.50 37893100
20070905 548.00 548.00 533.00 535.00 23684600
20070906 538.50 538.50 523.00 533.50 27143300
20070907 531.50 533.50 521.50 524.00 30082900
20070910 523.00 530.50 519.00 520.50 20333600
20070911 524.00 534.00 522.50 532.00 19404100
20070912 531.00 533.50 525.50 530.50 10436900
20070913 529.00 536.00 525.00 534.50 35145600
20070914 529.00 529.00 515.00 520.00 47247800
20070917 519.00 519.00 508.00 513.00 46401600
20070918 514.00 523.50 510.00 519.50 39367800
20070919 534.00 546.00 532.00 540.50 66901900
20070920 540.00 540.00 527.50 532.00 34430800
20070921 529.50 539.50 529.00 536.00 73051400
20070924 534.00 539.50 530.00 534.00 42328200
20070925 532.50 535.00 526.50 531.50 77664496
20070926 535.00 541.00 534.00 536.00 31805200
20070927 541.00 551.00 540.00 542.50 51266400
20070928 541.00 543.00 534.50 542.50 64083900
20071001 539.00 544.50 535.00 543.00 23311800
20071002 545.00 561.00 543.50 556.00 48007200
20071003 560.00 570.00 557.50 565.00 80461696
20071004 565.00 585.00 564.50 571.50 56137500
20071005 576.00 578.00 564.50 571.00 36763200
20071008 572.00 572.00 567.50 567.50 45337300
20071009 569.00 574.50 566.50 571.00 25253000
20071010 574.50 574.50 559.50 563.50 32574100
20071011 564.00 565.50 554.50 562.00 50106500
20071012 558.00 559.00 548.00 557.00 73328400
20071015 557.00 560.50 545.00 547.50 32247700
20071016 542.50 544.00 531.50 536.50 45119800
20071017 537.00 548.50 533.50 547.50 44710600
20071018 549.00 555.00 541.00 543.50 44102500
20071019 541.50 543.50 529.00 536.50 91892704
20071022 525.00 533.00 525.00 530.00 28137800
20071023 534.00 536.50 529.00 531.00 49859800
20071024 532.50 533.00 524.50 527.50 31358800
20071025 531.00 532.00 525.00 529.50 19258800
20071026 531.50 538.00 527.00 534.00 20733100
20071029 537.00 542.00 532.50 536.00 16853200
20071030 535.00 539.50 532.50 536.00 29920200
20071031 537.00 547.00 536.00 545.50 22730300
20071101 545.00 546.50 527.00 531.00 25285800
20071102 527.00 527.00 508.50 517.50 39301500
20071105 511.00 512.00 498.50 508.00 30340900
20071106 512.50 518.50 507.00 510.00 50600600
20071107 513.00 513.50 498.50 502.00 18417700
20071108 494.25 500.00 482.75 483.50 40018100
20071109 488.00 493.75 467.50 474.50 45277300
20071112 472.25 489.75 471.50 487.50 39567900
20071113 483.00 503.50 480.00 497.50 30619900
20071114 504.50 511.50 494.25 499.50 35368100
20071115 502.50 507.00 482.00 491.75 31551800
20071116 486.50 487.75 477.75 481.25 31729200
20071119 481.00 485.75 465.00 466.75 29660900
20071120 469.00 476.00 451.25 472.00 31178800
20071121 460.00 462.75 446.00 451.25 33591400
20071122 452.00 458.00 440.00 457.00 23327900
20071123 458.00 472.50 456.50 470.25 24424500
20071126 464.25 474.50 452.25 455.50 33005500
20071127 452.75 461.50 438.75 454.00 51910100
20071128 460.00 474.75 447.00 473.00 54046600
20071129 480.00 483.00 466.25 474.00 36043900
20071130 474.00 500.50 473.00 495.00 45846500
20071203 492.75 499.00 487.50 490.75 22383900
20071204 486.00 487.25 464.00 474.25 37921600
20071205 478.50 486.25 469.25 485.50 34175700
20071206 496.00 503.00 480.25 487.50 62718300
20071207 490.75 498.75 482.50 488.00 28647000
20071210 486.00 513.50 479.75 504.50 45081600
20071211 508.50 510.00 495.00 498.75 27905600
20071212 488.00 504.00 483.75 498.75 86773296
20071213 495.00 495.50 470.75 471.75 36838600
20071214 478.75 482.25 469.00 476.50 19347500
20071217 469.25 471.75 458.50 464.00 44784100
20071218 463.00 475.00 462.00 465.00 30209400
20071219 468.50 468.50 459.75 462.25 23506900
20071220 462.50 465.75 458.25 461.25 19420300
20071221 466.25 472.00 462.50 470.00 35458700
20071224 465.75 481.50 465.75 475.25 3203800
20071225 475.25 475.25 475.25 475.25 0
20071226 475.25 475.25 475.25 475.25 0
20071227 476.00 482.25 474.00 475.75 12204400
20071228 466.50 478.50 466.50 475.25 7974900
20071231 478.75 478.75 468.00 472.00 4389300
20080101 472.00 472.00 472.00 472.00 0
20080102 467.50 480.75 465.50 469.00 13080100
20080103 469.00 474.00 460.75 471.50 19987100
20080104 468.00 474.75 451.25 455.00 28868200
20080107 455.00 458.00 442.25 452.00 36559100
20080108 453.00 456.25 432.25 443.50 40851100
20080109 437.25 439.50 427.25 433.50 40693800
20080110 440.00 440.00 427.25 430.50 42327200
20080111 430.00 434.25 419.50 430.25 56474000
20080114 429.50 432.25 422.25 425.00 38562400
20080115 422.25 429.25 403.00 406.00 44212400
20080116 400.75 404.25 386.75 394.25 58124200
20080117 398.00 409.50 396.75 405.50 68017000
20080118 404.25 422.25 393.00 401.25 60894300
20080121 392.00 394.50 372.25 373.50 63624000
20080122 361.00 430.00 354.00 408.00 113298200
20080123 422.00 423.50 399.75 410.00 81611200
20080124 440.00 453.50 426.75 443.75 94962600
20080125 457.75 458.00 422.75 429.25 55386300
20080128 421.00 424.75 412.75 422.00 40805900
20080129 426.75 440.50 423.75 439.50 36954400
20080130 434.00 445.25 431.25 438.00 30303600
20080131 435.00 440.00 407.50 437.50 47812700
20080201 445.00 447.25 432.00 441.75 37823500
20080204 447.00 452.75 438.75 447.50 24132800
20080205 445.00 449.75 428.00 432.50 37392300
20080206 423.75 431.75 417.25 425.00 32174700
20080207 424.50 424.50 409.25 416.00 35212600
20080208 419.50 424.50 409.00 416.50 26717100
20080211 410.75 415.25 401.25 404.25 29383800
20080212 409.50 424.00 398.50 421.50 37382500
20080213 415.00 423.25 409.00 416.00 37345800
20080214 418.75 422.50 405.50 410.50 30877400
20080215 409.00 412.50 392.50 395.75 49785400
20080218 403.00 428.00 403.00 424.50 42576900
20080219 420.50 444.50 414.75 432.00 60217200
20080220 424.00 439.75 418.75 428.00 47113100
20080221 433.25 443.00 430.00 436.75 31085800
20080222 434.50 467.50 429.25 457.50 96011400
20080225 466.00 473.50 455.50 466.50 79669400
20080226 468.25 483.75 467.00 482.25 71341504
20080227 482.00 483.50 466.00 476.25 76696704
20080228 473.00 479.50 461.50 463.50 34069600
20080229 462.00 464.00 448.75 453.50 46275000
20080303 445.25 450.75 440.25 444.50 42370400
20080304 447.00 452.25 435.75 440.25 41849400
20080305 427.00 432.00 421.00 428.25 44230100
20080306 427.00 430.75 409.50 413.75 35807100
20080307 409.00 434.00 405.25 424.00 61127700
20080310 423.50 433.75 418.75 421.00 32919600
20080311 423.50 442.50 420.00 433.25 50060800
20080312 446.00 450.00 439.50 444.00 33679800
20080313 436.75 436.75 422.25 430.00 41444700
20080314 428.00 445.00 415.00 421.25 43260200
20080317 408.00 412.00 386.00 398.00 91518704
20080318 408.75 419.25 402.50 416.50 49061200
20080319 425.00 430.25 401.75 427.25 95689904
20080320 420.00 441.50 420.00 434.00 98945400
20080321 434.00 434.00 434.00 434.00 0
20080324 434.00 434.00 434.00 434.00 0
20080325 458.00 468.50 452.50 461.50 73760704
20080326 462.75 472.00 456.25 461.75 93433200
20080327 463.50 473.25 455.50 459.50 47549900
20080328 454.25 460.00 447.25 451.25 42725600
20080331 449.75 460.00 443.00 451.00 43114000
20080401 448.00 482.50 446.50 480.25 49106900
20080402 483.00 488.50 472.50 483.25 38571900
20080403 470.50 477.75 457.75 462.75 33941800
20080404 463.00 467.25 448.25 457.50 34545900
20080407 462.50 468.50 457.50 461.50 27581200
20080408 454.50 459.50 446.00 457.00 31587100
20080409 457.00 462.00 450.75 454.25 27330000
20080410 454.75 459.25 437.00 446.25 35867400
20080411 451.00 451.50 427.00 433.00 38639000
20080414 427.00 434.00 420.75 421.00 28201700
20080415 420.50 431.00 415.75 427.00 33224700
20080416 431.75 442.75 427.50 441.75 40530900
20080417 442.50 458.25 439.75 442.75 37150600
20080418 445.75 458.50 426.75 453.25 61153500
20080421 455.00 462.75 439.25 442.50 35857300
20080422 434.75 445.50 432.50 439.75 23638700
20080423 440.25 442.50 417.25 430.50 43588600
20080424 432.00 436.00 423.50 436.00 24075300
20080425 438.25 449.75 438.25 442.25 25085500
20080428 445.75 450.75 444.25 447.25 24407300
20080429 448.00 451.25 435.50 438.75 24796300
20080430 436.25 441.00 425.00 432.50 33711200
20080501 441.00 441.00 427.00 430.75 14635700
20080502 439.75 453.75 437.75 452.50 34202800
20080505 452.50 452.50 452.50 452.50 0
20080506 450.00 451.00 431.25 439.00 37022400
20080507 437.25 451.25 434.50 449.50 32990900
20080508 446.00 448.00 440.00 443.75 31947700
20080509 439.75 441.50 426.50 433.00 40949800
20080512 435.75 435.75 419.75 424.75 28014100
20080513 428.00 428.75 407.50 418.00 41531100
20080514 413.50 417.00 407.25 410.50 36241900
20080515 409.75 412.00 398.75 409.00 38675500
20080516 413.00 417.50 409.50 411.00 24153000
20080519 412.50 414.00 399.75 408.25 25369500
20080520 405.75 412.00 400.00 402.75 31974700
20080521 407.50 410.50 392.25 394.75 28700400
20080522 391.75 394.75 386.00 391.25 27353600
20080523 398.50 406.50 388.50 395.00 35978300
20080526 395.00 395.00 395.00 395.00 0
20080527 398.00 401.00 389.75 393.50 21382100
20080528 388.00 394.50 381.50 384.75 38394300
20080529 384.00 384.00 372.00 377.00 42541800
20080530 379.75 392.25 378.00 384.00 34078000
20080602 380.00 383.75 365.00 377.25 47430700
20080603 379.00 391.00 375.50 388.75 44394600
20080604 394.50 394.50 376.50 390.25 39857200
20080605 389.00 394.50 382.25 385.50 51715000
20080606 389.50 390.50 367.25 368.25 41931700
20080609 364.50 368.25 354.00 356.75 52357500
20080610 350.00 356.25 342.50 351.50 57940000
20080611 351.75 363.00 328.75 332.75 68453104
20080612 329.50 356.50 326.25 353.50 50895400
20080613 358.50 361.00 344.00 356.00 40251300
20080616 361.75 370.00 346.50 348.00 37233100
20080617 350.00 367.00 349.50 356.25 48325900
20080618 353.00 353.00 341.25 341.25 37217500
20080619 338.50 340.00 330.00 332.00 38396100
20080620 334.25 337.50 324.50 327.50 42864000
20080623 321.75 329.50 317.00 318.75 35512300
20080624 319.00 329.50 313.25 325.75 42357000
20080625 331.00 333.75 316.50 328.50 51844600
20080626 323.00 325.50 306.75 306.75 44106200
20080627 306.00 320.50 299.25 317.00 47276500
20080630 319.25 320.00 306.00 310.75 31853000
20080701 307.25 308.75 295.25 301.00 51785200
20080702 301.75 307.00 293.75 295.50 40992500
20080703 293.50 306.75 286.75 306.00 69925296
20080704 306.00 311.00 298.25 299.25 45284900
20080707 304.25 307.75 293.75 295.50 44664900
20080708 286.75 291.50 282.25 285.75 57298200
20080709 291.25 317.50 291.00 304.75 86696800
20080710 296.50 298.50 288.00 292.50 48684500
20080711 296.00 300.00 275.50 275.50 59125400
20080714 282.50 297.75 280.25 282.25 57756700
20080715 278.00 278.25 262.00 273.00 65068000
20080716 273.25 288.75 252.25 284.00 128291296
20080717 298.00 308.50 290.00 300.50 97429800
20080718 295.00 331.50 292.25 331.00 110375504
20080721 330.00 350.75 325.25 325.75 89280496
20080722 318.00 320.75 305.25 320.00 61777700
20080723 331.00 351.50 329.00 346.50 85780200
20080724 348.00 351.75 335.75 338.00 55776000
20080725 327.50 335.75 318.00 331.25 56791800
20080728 330.75 330.75 316.75 318.25 29794900
20080729 308.25 323.00 305.50 321.00 37136100
20080730 325.00 328.00 297.00 306.00 111583200
20080731 304.00 306.00 288.50 295.25 119703296
20080801 293.50 303.50 287.50 300.00 47981900
20080804 300.00 302.75 292.00 293.25 41665400
20080805 295.75 324.50 295.50 324.50 62590400
20080806 317.75 320.00 305.75 314.25 43296300
20080807 312.50 329.50 308.00 318.75 59846000
20080808 316.25 321.50 310.25 318.00 29215300
20080811 321.25 331.00 318.50 330.75 37259600
20080812 329.00 337.75 324.50 329.00 29772500
20080813 321.50 323.50 305.00 308.50 52696800
20080814 312.25 313.25 301.00 306.25 25779400
20080815 310.00 313.50 307.00 312.00 34007700
20080818 310.25 311.50 301.25 306.00 23172400
20080819 302.50 302.50 286.75 288.25 55040900
20080820 288.50 292.25 283.50 290.25 29655300
20080821 285.00 287.25 278.75 280.00 42933400
20080822 282.75 299.50 280.25 299.50 84039200
20080825 299.50 299.50 299.50 299.50 0
20080826 294.00 294.00 286.75 292.00 40753600
20080827 287.50 297.00 286.75 295.50 34029200
20080828 296.75 307.50 291.00 305.50 30351300
20080829 307.75 311.00 301.75 303.75 26305100
20080901 301.75 309.50 297.00 307.50 14079000
20080902 308.25 316.75 306.25 311.00 41684000
20080903 305.75 309.50 298.50 303.50 43437500
20080904 302.75 306.00 283.75 286.25 20087900
20080905 284.25 284.50 274.00 279.00 62086400
20080908 320.00 320.00 304.25 310.00 42667000
20080909 307.75 321.25 304.75 307.75 80008096
20080910 306.75 309.25 293.25 295.00 68835104
20080911 294.00 294.00 277.00 283.00 62968700
20080912 288.00 292.00 282.00 289.50 45867200
20080915 273.00 280.50 262.00 273.75 102837000
20080916 265.50 292.00 256.25 279.75 104669504
20080917 290.00 332.50 253.00 279.75 267034704
20080918 256.50 308.75 226.50 237.50 352814496
20080919 360.00 393.00 280.00 285.75 187664496
20080922 280.00 298.00 271.75 275.00 101447104
20080923 270.00 271.00 249.00 261.75 82466704
20080924 264.00 267.00 248.00 267.00 60591600
20080925 262.00 273.25 251.75 273.25 58295100
20080926 259.75 263.75 248.75 251.00 58721400
20080929 245.00 253.50 209.00 217.25 56309400
20080930 200.50 233.00 192.50 226.50 74060096
20081001 244.00 267.00 229.25 250.00 79328400
20081002 251.00 273.25 251.00 262.00 33581400
20081003 269.75 296.00 262.50 290.25 54894700
20081006 262.50 283.75 258.50 259.00 26407000
20081007 270.00 273.75 200.00 225.50 45851600
20081008 215.00 245.00 200.00 210.00 54889500
20081009 211.25 237.00 203.00 211.75 35339100
20081010 185.00 218.75 176.20 189.40 37613600
20081013 200.00 215.00 147.80 162.00 85673800
20081014 175.00 176.00 146.60 151.30 55270800
20081015 158.70 169.00 150.20 150.20 81002896
20081016 148.90 159.00 141.60 150.00 45163000
20081017 162.50 166.40 151.80 158.80 37777000
20081020 166.50 174.00 161.00 173.50 41164400
20081021 174.00 177.00 168.00 174.00 24299500
20081022 169.10 179.90 167.50 167.50 24921100
20081023 160.80 173.30 160.10 172.00 21174400
20081024 170.90 170.90 154.00 165.80 33731300
20081027 166.00 182.90 151.60 169.90 27322500
20081028 175.20 176.50 161.00 162.50 32129600
20081029 174.00 188.20 173.50 179.20 36613400
20081030 179.20 198.60 175.10 197.50 30930200
20081031 199.80 207.00 188.50 197.80 23148900
20081103 201.75 207.00 188.80 197.80 18978000
20081104 207.00 216.25 200.00 210.00 28089800
20081105 210.00 222.00 203.00 208.75 21193900
20081106 196.30 208.00 180.50 187.60 40295700
20081107 189.40 201.50 187.00 200.50 27940500
20081110 205.00 207.00 195.10 195.20 11637900
20081111 186.00 188.80 175.30 177.40 21970800
20081112 185.00 185.00 165.10 173.30 32558600
20081113 165.10 172.50 155.10 167.00 24710300
20081114 175.00 175.90 159.90 166.00 32651900
20081117 161.40 167.50 144.20 149.00 36763400
20081118 149.00 152.90 127.60 131.20 30024300
20081119 131.00 137.80 118.10 118.50 30961200
20081120 115.10 133.80 115.00 125.30 36818900
20081121 131.50 133.00 120.60 124.70 22875600
20081124 124.00 148.00 124.00 147.60 36029400
20081125 150.10 170.00 144.10 160.90 38491400
20081126 166.00 166.60 149.60 160.00 24999800
20081127 166.60 172.50 163.00 164.00 14134300
20081128 169.50 171.10 153.00 168.00 16551500
20081201 162.50 169.60 154.10 156.40 13313200
20081202 157.50 164.80 146.00 164.80 19790600
20081203 169.00 169.00 155.00 163.70 16385800
20081204 166.50 170.00 160.00 162.50 15746800
20081205 160.30 168.20 150.00 150.00 17207700
20081208 164.00 168.00 156.10 160.00 23481900
20081209 163.20 168.00 152.50 167.00 16899400
20081210 160.00 170.00 160.00 167.10 11600400
20081211 168.00 168.00 152.00 158.00 26335100
20081212 150.10 151.60 126.60 129.90 74118704
20081215 133.00 137.20 124.00 124.00 41865700
20081216 129.10 130.00 125.50 128.00 18657900
20081217 126.90 133.00 120.10 125.20 23144700
20081218 127.10 130.50 117.50 126.40 22917300
20081219 127.50 134.60 117.00 134.60 43160100
20081222 128.50 130.90 122.10 123.00 30037300
20081223 123.00 127.50 122.00 124.10 11744800
20081224 127.70 129.30 121.10 123.70 4729100
20081225 123.70 123.70 123.70 123.70 0
20081226 123.70 123.70 123.70 123.70 0
20081229 125.00 128.00 123.20 128.00 9968800
20081230 129.00 129.00 123.20 126.50 11066100
20081231 128.00 128.50 124.50 126.00 6410000
20090101 126.00 126.00 126.00 126.00 0
20090102 129.60 130.70 125.30 130.00 5708300
20090105 133.00 133.90 123.00 125.70 20538600
20090106 124.30 126.30 118.50 119.00 44391800
20090107 120.00 127.00 115.60 123.90 40130100
20090108 125.10 130.00 124.10 128.40 52611700
20090109 132.00 135.50 128.50 131.50 46005100
20090112 131.10 144.20 131.10 140.70 39938100
20090113 138.60 139.90 130.50 133.00 38657100
20090114 137.50 137.50 116.00 117.20 71718400
20090115 115.00 118.20 99.20 103.50 60668800
20090116 108.00 109.50 96.10 98.40 98557200
20090119 102.00 105.70 60.00 65.00 123606200
20090120 68.90 70.70 33.80 44.80 179011392
20090121 44.70 48.00 33.00 45.10 142189296
20090122 49.00 55.00 47.00 49.10 93411104
20090123 49.80 50.80 43.20 49.30 53837200
20090126 50.80 67.00 50.10 65.20 90895504
20090127 63.20 74.60 63.20 67.10 52504700
20090128 74.00 100.90 72.00 100.90 128878400
20090129 100.00 101.50 81.40 89.00 81976096
20090130 90.00 97.60 87.20 90.70 63455900
20090202 90.00 91.30 85.50 88.20 36547900
20090203 88.40 90.00 83.80 88.70 27039100
20090204 87.40 97.90 86.30 95.20 43918500
20090205 91.00 101.40 90.20 100.60 60962600
20090206 101.00 110.00 100.30 105.00 61447500
20090209 101.90 113.00 99.20 100.50 73775600
20090210 100.90 104.20 94.90 94.90 49907400
20090211 93.50 95.90 87.40 87.40 44328300
20090212 85.80 91.60 84.30 90.90 39251300
20090213 94.90 96.10 54.90 61.40 216677696
20090216 52.50 67.00 48.00 56.40 116969400
20090217 56.00 58.90 50.50 51.50 92371800
20090218 52.00 54.60 50.10 50.80 54772200
20090219 52.10 57.90 51.80 56.80 44218300
20090220 54.90 58.40 53.50 56.30 59426300
20090223 58.00 61.80 55.40 56.80 36839100
20090224 55.00 59.10 53.00 53.90 40605400
20090225 58.00 60.00 55.60 57.40 41052400
20090226 75.00 76.70 63.10 75.00 158730208
20090227 68.70 70.40 52.70 58.30 146803392
20090302 55.70 56.60 49.40 49.40 81324096
20090303 50.80 53.90 44.10 45.50 104107504
20090304 45.30 49.40 45.30 47.70 60277100
20090305 46.30 49.30 39.50 40.30 98303200
20090306 42.00 43.80 40.50 42.00 62431700
20090309 38.00 44.30 36.00 43.70 131044800
20090310 45.10 50.80 40.60 50.80 86498896
20090311 51.00 53.00 43.40 44.50 76002704
20090312 45.00 47.10 39.60 45.70 71394704
20090313 48.00 48.90 43.70 46.80 66361100
20090316 49.00 49.40 44.60 47.20 49114300
20090317 48.20 48.40 45.80 48.00 43156000
20090318 49.00 49.90 46.50 47.60 69355104
20090319 49.40 65.10 47.60 54.40 175431104
20090320 52.50 58.20 48.10 55.30 90004800
20090323 58.00 61.80 56.50 61.50 62222500
20090324 65.70 67.00 55.80 58.00 87845800
20090325 59.10 62.70 56.30 61.80 68782600
20090326 62.40 69.20 62.30 69.00 102640400
20090327 70.00 78.00 70.00 76.10 113324800
20090330 71.00 73.90 64.80 64.80 58827700
20090331 63.40 72.80 63.30 70.70 57378500
20090401 68.30 72.60 64.30 71.00 53756600
20090402 72.40 77.80 72.00 76.50 59720900
20090403 77.80 81.00 73.00 79.20 72280800
20090406 83.00 87.50 78.40 79.70 53809400
20090407 79.40 80.00 70.20 72.90 57813300
20090408 70.10 74.60 69.00 71.70 36055200
20090409 73.70 81.00 73.00 79.50 40257400
20090410 79.50 79.50 79.50 79.50 0
20090413 79.50 79.50 79.50 79.50 0
20090414 83.50 91.80 82.00 87.90 75075904
20090415 85.00 91.50 82.00 84.10 52385700
20090416 86.00 94.50 85.80 89.70 69416496
20090417 92.00 112.60 91.50 104.60 101843696
20090420 104.60 115.00 97.40 104.50 27755700
20090421 100.40 105.40 90.70 95.00 16453500
20090422 97.50 101.90 95.10 100.50 8979400
20090423 98.10 102.60 94.70 96.00 6935600
20090424 99.50 101.00 97.40 100.00 7480900
20090427 101.00 102.70 97.40 100.50 4800800
20090428 96.10 99.80 95.10 95.60 5894900
20090429 97.10 103.80 96.40 103.50 29438500
20090430 105.00 115.80 104.00 112.00 30140400
20090501 110.00 112.70 108.00 109.60 5893900
20090504 109.60 109.60 109.60 109.60 0
20090505 119.50 124.70 117.00 121.10 21272600
20090506 118.00 125.00 111.90 113.20 18123700
20090507 112.70 112.70 92.30 97.00 38425800
20090508 101.00 105.00 98.00 100.70 18162000
20090511 102.00 102.00 95.60 99.30 49772100
20090512 95.90 96.80 88.80 89.10 15330300
20090513 91.50 93.00 82.00 84.60 9190000
20090514 86.00 89.80 82.10 87.80 6345300
20090515 89.10 92.70 87.70 89.20 12587800
20090518 93.00 98.90 85.20 98.00 31034200
20090519 102.50 107.50 92.30 100.30 54576700
20090520 74.00 76.60 70.00 70.50 40248200
20090521 68.50 71.50 65.10 66.70 51433500
20090522 69.50 70.70 66.70 68.60 25846700
20090525 68.60 68.60 68.60 68.60 0
20090526 69.20 69.80 64.70 66.80 18993000
20090527 68.30 69.60 65.20 65.50 19287900
20090528 64.80 65.60 63.30 65.00 10908200
20090529 66.70 68.00 65.00 68.00 31693200
20090601 69.50 73.10 69.00 72.50 12792100
20090602 71.00 72.00 68.30 69.50 12748700
20090603 69.80 70.00 65.10 66.00 20553400
20090604 67.70 69.30 66.00 67.10 15824500
20090605 67.10 68.80 64.50 66.20 52182100
20090608 65.00 65.40 59.50 61.10 163974208
20090609 63.00 64.40 62.00 63.00 50290500
20090610 64.80 67.90 64.20 65.00 46674100
20090611 65.60 67.50 64.80 66.70 22541800
20090612 66.00 68.50 65.30 65.30 31896500
20090615 64.50 67.90 64.50 67.40 30644800
20090616 66.50 71.10 66.50 69.30 41283100
20090617 70.00 70.50 66.30 68.40 12741800
20090618 67.50 70.00 67.50 69.30 31852000
20090619 70.00 71.60 69.50 70.00 110181000
20090622 69.25 71.30 67.85 67.78 26729600
20090623 67.30 67.74 64.99 65.00 24078800
20090624 65.69 68.20 65.16 67.57 26192300
20090625 67.60 67.90 64.92 66.50 50556200
20090626 67.90 68.00 65.01 66.49 16388200
20090629 68.69 71.88 67.86 70.56 34404700
20090630 71.58 72.60 69.73 69.90 39894800
20090701 69.86 70.86 67.50 68.51 19786400
20090702 67.50 68.70 65.90 66.20 20234300
20090703 66.01 68.25 65.50 66.49 26926000
20090706 67.02 67.67 66.00 66.56 18040700
20090707 66.80 67.97 66.00 66.81 15957500
20090708 66.09 66.74 63.01 64.71 34653200
20090709 63.50 65.15 63.00 63.26 25465800
20090710 63.02 65.00 63.02 64.25 35774600
20090713 62.00 64.99 60.71 64.51 31986900
20090714 65.10 67.31 64.38 65.80 15892200
20090715 66.12 68.81 66.00 68.73 16685400
20090716 69.90 70.10 68.10 69.95 20904300
20090717 70.26 70.90 67.50 67.47 20060200
20090720 69.50 73.54 69.50 72.01 31264500
20090721 72.00 74.74 72.00 74.14 34149200
20090722 73.10 73.60 70.49 71.77 16615600
20090723 72.30 76.33 72.13 76.15 28636800
20090724 75.50 79.50 75.50 77.99 16182300
20090727 79.90 83.33 78.96 83.33 29835800
20090728 83.40 87.20 79.96 81.28 34531700
20090729 80.60 84.20 80.60 83.80 16097000
20090730 84.22 85.06 81.92 84.84 14808600
20090731 84.90 85.36 83.03 85.00 67995400
20090803 85.00 87.18 83.01 85.25 71439600
20090804 85.19 87.41 82.31 84.27 22651700
20090805 90.00 97.83 87.65 93.20 91857600
20090806 97.00 105.50 95.05 104.70 42452300
20090807 101.50 104.00 96.51 102.00 183812608
20090810 99.80 99.80 96.01 97.84 32529900
20090811 96.43 97.56 88.47 90.99 40647100
20090812 90.02 97.45 88.14 96.83 26593400
20090813 97.00 101.00 97.00 98.49 26219600
20090814 98.66 101.10 98.00 99.50 22021600
20090817 99.29 99.44 94.53 95.00 21086100
20090818 95.40 97.11 95.02 96.76 17306700
20090819 97.46 100.60 94.25 98.72 19629700
20090820 100.75 102.44 100.00 101.25 23351400
20090821 101.25 102.80 100.50 101.58 26542700
20090824 103.90 108.50 103.41 107.97 144508704
20090825 106.00 108.41 105.00 106.47 110717696
20090826 107.99 113.50 106.00 108.47 113538200
20090827 109.69 110.64 104.02 104.70 87459800
20090828 107.00 111.90 105.92 111.34 126841296
20090831 111.34 111.34 111.34 111.34 0
20090901 111.10 112.40 105.50 106.01 126066096
20090902 103.92 103.95 97.08 99.41 217393200
20090903 100.99 103.93 98.40 99.70 109741696
20090904 101.24 104.39 100.61 101.78 118299296
20090907 104.50 106.98 102.50 106.31 105292704
20090908 108.00 110.55 105.56 106.90 106953800
20090909 106.50 108.34 105.17 106.20 87464200
20090910 107.47 108.20 103.85 105.17 85859200
20090911 108.20 108.20 105.01 105.50 78084704
20090914 103.50 105.39 102.68 105.37 66298700
20090915 105.10 107.76 104.70 104.70 85329600
20090916 105.82 109.18 105.10 109.17 160028192
20090917 110.00 112.10 108.82 109.68 123297600
20090918 106.97 112.14 105.18 110.67 134455200
20090921 111.95 111.95 106.25 107.60 102688400
20090922 107.90 109.60 107.05 108.04 61205800
20090923 109.00 109.60 107.25 108.90 49120600
20090924 107.75 110.00 106.55 107.10 78453200
20090925 106.60 108.00 102.85 105.13 102240704
20090928 103.85 104.15 98.70 102.74 88836400
20090929 105.10 106.60 104.05 104.80 53941800
20090930 104.85 107.00 102.20 104.86 73262896
20091001 102.80 104.00 99.23 99.84 110833400
20091002 98.00 99.15 92.85 94.75 196102000
20091005 95.50 96.25 94.35 94.96 83764496
20091006 97.30 97.49 95.55 96.50 116278896
20091007 95.57 97.08 95.48 96.19 75165296
20091008 97.50 97.79 90.66 94.31 182468704
20091009 94.00 94.78 92.22 93.49 115241904
20091012 94.94 94.94 91.15 91.61 80646200
20091013 91.61 91.93 87.65 89.72 229995296
20091014 90.60 94.00 90.50 93.16 99633296
20091015 93.80 94.64 91.41 91.41 82499696
20091016 93.82 96.10 92.64 93.10 103337696
20091019 94.33 94.64 90.50 91.84 183244800
20091020 92.95 92.98 90.00 91.35 96996096
20091021 91.49 92.25 89.34 91.50 108066400
20091022 89.99 94.87 89.01 94.80 157244400
20091023 95.00 100.00 94.65 96.23 181576400
20091026 96.71 97.88 88.68 89.30 187118800
20091027 89.00 89.51 83.84 84.46 249225696
20091028 84.71 84.89 80.00 80.00 180591200
20091029 78.95 87.65 78.81 86.00 175854000
20091030 90.00 91.75 85.01 87.03 168902304
20091102 83.75 88.39 82.05 85.00 111834304
20091103 84.00 90.35 82.96 87.33 245694592
20091104 89.51 89.99 84.71 86.29 109636600
20091105 84.60 85.10 82.17 83.81 108343696
20091106 83.39 86.15 82.50 84.80 91308800
20091109 85.50 86.71 83.30 85.22 86888800
20091110 85.00 86.00 84.00 85.21 60894800
20091111 86.31 89.88 85.00 89.25 101245904
20091112 88.80 90.85 87.83 90.00 66785500
20091113 91.00 91.87 87.90 89.85 74525600
20091116 90.00 91.26 88.61 90.49 54979300
20091117 89.25 92.65 89.25 91.00 71981200
20091118 91.46 91.81 89.56 89.56 105882000
20091119 89.11 91.76 89.11 89.94 93286096
20091120 89.44 90.85 87.22 88.15 82853200
20091123 89.41 91.47 88.26 91.47 66263700
20091124 90.00 95.02 89.51 93.81 199943808
20091125 95.00 95.75 93.27 94.25 148353504
20091126 94.00 94.00 88.10 88.83 189088608
20091127 56.00 61.52 54.62 58.60 467261504
20091130 58.68 58.87 54.59 55.15 331243584
20091201 55.50 56.35 53.38 54.14 528999808
20091202 54.50 54.56 51.11 53.10 572430912
20091203 54.21 57.06 54.21 56.42 486205312
20091204 54.76 56.95 52.20 56.00 508184992
20091207 55.06 56.00 53.40 53.69 393390304
20091208 53.39 54.74 52.93 53.77 326754688
20091209 53.32 55.20 53.32 54.69 295810592
20091210 55.00 58.22 54.51 57.80 342534304
20091211 58.72 59.49 56.00 56.22 239746000
20091214 58.00 59.50 54.80 55.48 475607008
20091215 55.94 56.17 54.50 55.35 183587200
20091216 55.35 56.74 54.66 55.58 173942592
20091217 55.29 55.29 50.90 51.40 431100192
20091218 51.99 51.99 47.89 48.70 612637376
20091221 50.00 50.00 48.75 49.22 219724304
20091222 49.89 50.30 49.08 49.25 118114400
20091223 49.51 50.10 48.64 49.10 63824000
20091224 49.55 50.00 48.83 49.27 32280300
20091229 49.50 50.15 49.05 50.07 58138400
20091230 49.94 50.51 49.77 49.84 86965400
20091231 50.80 50.80 49.90 50.69 42798900
20100104 51.40 52.26 51.10 52.26 167623392
20100105 52.50 54.76 52.20 54.03 233026896
20100106 55.00 55.23 53.17 54.59 142079200
20100107 54.86 57.07 54.00 56.12 216171296
20100108 56.99 57.52 56.16 56.90 178033792
20100111 57.80 57.95 55.63 56.13 169834000
20100112 55.59 56.29 55.08 55.97 189050096
20100113 55.64 56.20 55.16 56.00 117598000
20100114 57.00 58.00 56.58 57.68 225878800
20100115 57.71 58.51 56.60 56.78 241352608
20100118 57.72 59.19 57.43 58.58 129712400
20100119 58.19 58.51 56.80 57.07 193188992
20100120 57.00 57.59 56.14 56.50 226671200
20100121 57.00 57.60 53.25 53.30 250911200
20100122 53.20 54.52 51.00 53.60 372869408
20100125 53.02 55.00 52.22 52.92 205777104
20100126 52.75 53.02 51.13 51.71 186152400
20100127 51.50 52.32 49.98 50.84 213609200
20100128 52.13 52.80 50.57 50.75 193921600
20100129 50.98 52.05 50.04 51.20 188984000
20100201 50.65 53.04 50.65 52.90 124976400
20100202 53.01 54.70 52.82 54.25 175246208
20100203 55.41 56.18 54.49 55.00 217361600
20100204 54.96 55.06 50.88 51.25 367128800
20100205 50.50 50.50 48.14 48.50 540424000
20100208 48.37 48.68 45.96 47.20 390936512
20100209 47.24 49.38 47.00 48.20 358964800
20100210 49.25 50.88 49.25 50.00 287154112
20100211 50.55 50.80 47.25 48.15 418497312
20100212 48.50 49.52 45.30 46.58 424344384
20100215 47.05 47.90 46.35 46.80 141472496
20100216 48.10 49.90 47.72 49.00 344795712
20100217 49.90 51.68 49.40 50.57 345134208
20100218 50.61 51.65 49.85 50.68 192471904
20100219 49.66 50.83 49.48 50.52 313732416
20100222 50.98 52.33 50.41 51.95 264071296
20100223 51.51 53.37 51.43 51.73 256552992
20100224 51.50 53.59 51.00 53.49 242218896
20100225 54.50 55.52 53.40 54.25 734420800
20100226 55.20 55.45 50.95 52.50 641132096
20100301 52.94 53.43 49.31 50.26 323043392
20100302 50.95 51.99 49.59 51.41 186980992
20100303 52.00 52.95 51.42 52.95 167718400
20100304 52.74 54.35 52.21 53.58 168180304
20100305 53.62 54.47 53.23 54.00 199663600
20100308 54.50 54.50 53.30 53.65 135330496
20100309 53.88 54.04 52.34 53.18 203191808
20100310 53.80 55.50 53.60 54.00 241024000
20100311 55.20 56.87 54.77 56.54 175534208
20100312 56.90 59.29 56.90 57.30 371503616
20100315 58.60 58.74 57.08 57.57 146332608
20100316 57.99 58.25 57.17 57.50 145675200
20100317 58.00 58.20 57.25 57.37 156504992
20100318 57.08 57.20 55.46 55.55 128378200
20100319 59.00 61.31 58.60 60.51 894609088
20100322 59.80 61.18 59.00 61.10 211776992
20100323 61.29 63.20 61.27 62.98 248566896
20100324 65.00 65.37 62.37 64.20 339945696
20100325 64.50 65.00 63.57 64.91 210865104
20100326 64.75 64.90 63.56 64.05 138723296
20100329 64.00 64.64 62.66 63.25 128220200
20100330 63.20 63.98 61.00 61.36 132756304
20100331 61.50 62.77 60.50 62.77 172023600
20100401 63.49 64.65 63.24 64.16 156548704
20100406 64.28 65.26 63.90 64.49 124486400
20100407 64.26 65.28 63.91 64.46 126073296
20100408 63.79 64.58 62.15 63.06 140431392
20100409 63.90 64.25 63.00 64.09 124895504
20100412 64.50 64.99 63.90 64.53 100088304
20100413 63.91 64.37 63.43 63.63 85323696
20100414 64.06 64.95 63.41 64.55 123628304
20100415 64.50 65.49 64.50 65.42 149606592
20100416 65.00 67.08 64.45 64.70 259383104
20100419 64.08 66.02 63.50 65.42 124495504
20100420 65.80 67.27 65.10 67.22 206852192
20100421 67.30 68.30 67.00 67.18 199855104
20100422 67.44 68.37 65.43 66.48 183890896
20100423 66.72 68.53 66.56 68.48 185259808
20100426 69.10 70.89 69.10 70.24 253291808
20100427 71.00 73.34 68.17 68.17 352444896
20100428 68.00 68.50 62.70 67.17 429526496
20100429 67.57 68.08 64.90 68.00 232407904
20100430 67.98 70.19 65.38 66.13 252945792
20100504 66.00 67.00 60.75 61.24 440410400
20100505 61.25 62.41 58.25 60.10 590156608
20100506 59.50 60.55 56.15 56.64 372066112
20100507 53.49 56.40 51.38 53.53 627561984
20100510 61.00 63.93 57.56 61.19 560080000
20100511 58.99 60.84 57.93 60.30 334493184
20100512 59.79 62.39 59.05 59.51 326381792
20100513 60.00 60.63 58.28 59.60 148215200
20100514 60.25 60.27 57.43 58.65 241601408
20100517 56.36 59.13 55.00 57.30 252780192
20100518 58.21 59.36 57.42 58.15 150117104
20100519 56.61 57.80 56.11 56.32 181307904
20100520 57.16 58.07 53.66 54.90 221596096
20100521 54.41 56.30 52.01 55.80 377458304
20100524 56.62 56.95 54.40 55.47 150579104
20100525 53.00 53.57 49.80 52.00 461201984
20100526 52.98 54.15 52.37 53.91 407866304
20100527 55.00 57.02 53.50 56.90 323375008
20100528 57.49 58.40 56.37 57.71 286271488
20100601 56.50 57.80 55.16 57.41 176879904
20100602 56.63 56.94 54.89 55.89 210480304
20100603 57.43 58.07 56.75 57.53 333212288
20100604 57.76 58.09 54.12 55.44 196288496
20100607 53.93 55.54 52.88 53.96 132151800
20100608 54.54 54.67 51.00 51.76 207250000
20100609 52.48 53.47 51.56 53.29 168025696
20100610 52.95 56.00 52.34 55.91 183577408
20100611 56.27 56.45 54.05 54.33 180835600
20100614 53.99 56.08 53.11 54.90 190404800
20100615 54.20 56.02 53.84 55.45 127832304
20100616 56.39 56.45 55.26 55.63 122868304
20100617 55.65 58.48 55.55 57.19 256622400
20100618 57.48 58.00 56.20 56.32 187690208
20100621 57.50 57.84 54.69 56.66 156253600
20100622 55.92 59.20 55.49 58.71 273842400
20100623 58.28 61.85 58.00 58.70 266058208
20100624 58.90 59.81 56.15 56.31 221991600
20100625 56.35 56.85 54.12 54.20 353683392
20100628 55.10 55.69 53.60 54.92 193420304
20100629 55.00 56.13 53.67 53.81 205004304
20100630 54.58 56.35 53.07 54.61 214684192
20100701 52.99 54.18 51.76 52.21 242681408
20100702 52.97 55.17 52.76 54.50 194926496
20100705 55.31 55.50 53.42 54.77 83823504
20100706 55.38 56.96 55.00 56.54 150531808
20100707 55.78 58.31 54.52 58.19 226776496
20100708 60.99 61.98 59.55 60.70 290543904
20100709 61.10 62.49 60.10 61.30 151875392
20100712 61.40 62.56 61.09 61.33 109746304
20100713 62.09 64.00 61.98 63.89 153007600
20100714 64.00 64.40 62.13 63.00 163326400
20100715 64.24 64.24 61.37 61.90 147925504
20100716 61.70 62.17 59.38 59.61 179324496
20100719 58.87 60.50 58.22 59.27 117913400
20100720 59.60 60.04 58.44 59.19 109678496
20100721 61.01 61.54 60.73 61.01 134416400
20100722 60.53 63.58 60.15 62.33 150657696
20100723 63.54 63.71 62.11 63.52 138299600
20100726 64.35 66.00 64.31 66.00 163513200
20100727 68.00 71.84 66.81 71.80 628008576
20100728 72.15 73.36 68.53 70.41 382242112
20100729 69.53 70.50 68.80 68.91 130016800
20100730 68.21 69.99 68.21 69.26 150262704
20100802 70.20 73.00 69.14 72.44 244262096
20100803 71.88 72.80 71.08 71.92 174299008
20100804 74.70 75.50 72.49 74.10 413217216
20100805 75.39 77.61 74.82 76.03 262498704
20100806 76.87 77.45 73.28 73.72 249825904
20100809 75.10 75.45 73.95 74.98 113606304
20100810 74.00 75.22 73.43 75.12 158223104
20100811 74.80 74.85 70.00 70.03 264378800
20100812 70.00 71.51 68.43 70.28 246647904
20100813 71.98 72.33 69.38 70.24 174757408
20100816 70.59 71.19 68.80 69.41 96707600
20100817 70.01 70.71 69.32 70.69 112411296
20100818 70.22 71.48 69.88 70.63 106635600
20100819 71.01 72.40 69.92 70.09 139789104
20100820 70.01 70.67 68.94 69.29 116947800
20100823 69.67 70.43 69.08 69.64 75336304
20100824 69.05 69.32 66.29 67.41 139972608
20100825 67.18 67.93 65.69 66.00 152916304
20100826 66.63 68.41 66.63 67.88 98513200
20100827 67.81 68.90 66.69 68.63 98553200
20100831 67.75 69.78 66.75 69.49 210306304
20100901 69.99 71.48 68.91 71.48 184362096
20100902 71.40 72.69 71.20 72.12 151799904
20100903 72.11 73.24 71.85 72.72 115304200
20100906 73.08 74.00 72.59 72.88 67516704
20100907 72.70 72.84 71.00 72.51 110234400
20100908 72.05 72.83 71.30 72.60 128793200
20100909 73.25 75.00 72.92 73.94 199102704
20100910 74.47 76.47 74.30 75.62 204409104
20100913 76.87 78.30 76.67 78.06 254248496
20100914 77.60 78.62 76.60 78.40 154356000
20100915 77.08 77.51 76.67 77.13 142945904
20100916 77.40 78.12 76.23 76.76 103146304
20100917 76.81 77.51 75.15 75.34 176290400
20100920 75.37 77.65 75.26 77.41 127236200
20100921 77.50 79.15 76.90 77.32 124985800
20100922 76.80 77.28 74.80 75.85 127187600
20100923 76.15 76.29 73.63 75.09 155307104
20100924 74.38 76.79 74.03 76.65 109922200
20100927 77.02 77.81 75.62 75.84 121089600
20100928 75.45 76.65 74.36 75.25 135249200
20100929 75.59 76.21 74.05 74.30 104813800
20100930 74.00 76.20 73.69 74.12 148096000
20101001 74.30 75.37 73.16 73.50 123944304
20101004 73.42 74.14 72.70 73.33 113340896
20101005 73.36 75.98 72.84 75.41 116042800
20101006 76.40 76.85 75.82 76.39 91055696
20101007 76.66 76.80 73.53 73.90 221181696
20101008 73.50 74.00 72.84 73.40 120483504
20101011 73.77 74.25 73.34 73.80 57553600
20101012 73.11 73.56 72.25 72.65 98922496
20101013 73.00 73.80 71.68 72.60 132373400
20101014 73.04 73.41 70.11 70.47 220461792
20101015 70.71 72.43 69.00 69.50 169113792
20101018 69.56 72.41 69.56 71.98 101981296
20101019 71.85 73.12 70.38 70.50 145067696
20101020 69.67 71.36 69.67 70.30 130753104
20101021 69.93 71.65 69.73 70.36 129503296
20101022 70.01 72.23 70.01 71.85 102125800
20101025 71.50 71.85 67.94 68.00 279805184
20101026 67.96 69.24 67.29 69.20 173673408
20101027 67.64 69.33 67.08 69.12 120143600
20101028 69.75 69.89 67.83 67.90 118682304
20101029 67.80 69.55 67.56 68.94 152860704
20101101 69.40 70.83 69.01 70.35 123099696
20101102 69.00 70.09 66.69 68.14 249825792
20101103 68.19 70.08 67.95 69.28 175244800
20101104 70.34 71.36 69.86 70.95 175661408
20101105 70.51 72.64 69.30 69.81 180451808
20101108 70.11 71.28 68.27 68.63 126043400
20101109 68.00 69.34 67.65 68.59 135670704
20101110 68.72 69.30 67.16 69.15 116095904
20101111 68.41 68.94 66.63 68.59 221226400
20101112 67.29 70.37 66.35 69.57 227142896
20101115 69.38 70.20 68.77 69.87 74009800
20101116 69.67 69.67 66.38 66.90 193012400
20101117 66.40 67.06 65.62 66.40 154031008
20101118 67.01 68.43 66.43 67.79 127759904
20101119 67.97 67.98 65.93 66.72 117725800
20101122 67.95 68.10 63.75 63.93 208985696
20101123 63.65 64.30 61.73 63.35 249514400
20101124 63.63 64.64 63.04 64.38 144744896
20101125 64.63 65.46 64.08 64.70 83090600
20101126 64.35 64.47 61.48 61.85 202802496
20101129 62.84 63.69 60.40 60.54 226341408
20101130 60.68 61.80 60.02 60.41 247548704
20101201 61.25 64.17 60.85 62.50 217089600
20101202 64.95 66.78 64.32 66.56 216656000
20101203 66.35 66.86 65.44 66.37 130125104
20101206 67.05 67.40 65.55 66.10 145051296
20101207 66.11 67.68 65.28 66.84 153799808
20101208 66.10 68.05 65.99 67.65 177879008
20101209 68.37 69.68 68.00 69.34 162302896
20101210 68.32 69.30 68.00 68.35 102071904
20101213 68.74 69.45 67.97 68.82 85120200
20101214 68.75 69.41 67.94 69.00 98194600
20101215 69.00 69.21 68.19 68.51 103593296
20101216 68.68 69.47 68.23 68.96 83037296
20101217 69.49 69.49 64.69 66.50 294196608
20101220 66.29 67.06 65.25 66.87 88994896
20101221 67.61 68.49 67.27 68.49 99470096
20101222 68.23 69.42 68.23 68.95 107789200
20101223 69.00 69.26 68.10 68.52 54594600
20101224 68.38 68.85 67.83 68.82 5866400
20101229 68.88 69.20 67.16 67.64 47059000
20101230 67.80 68.38 66.98 66.98 44588200
20101231 66.67 67.12 65.70 65.70 32045600
20110104 66.71 68.70 66.10 67.84 182185904
20110105 67.63 68.53 66.83 68.53 129089200
20110106 68.27 68.85 67.05 67.25 108816200
20110107 67.06 67.95 66.34 66.43 138028400
20110110 66.41 66.62 65.02 65.19 119162200
20110111 66.01 67.27 66.01 66.18 117583000
20110112 65.80 67.90 65.64 67.71 172528304
20110113 67.54 68.83 67.26 68.53 158512000
20110114 67.99 69.68 67.83 69.61 146850208
20110117 69.24 69.67 67.82 68.10 99224000
20110118 68.40 69.71 67.51 67.81 141302800
20110119 68.24 68.50 66.20 66.21 161267392
20110120 66.20 67.33 65.75 66.81 164660496
20110121 66.84 68.50 66.59 67.37 174062592
20110124 67.25 67.58 64.01 66.70 245287600
20110125 65.26 65.29 62.83 63.15 300471296
20110126 63.80 64.62 62.99 63.50 190899600
20110127 63.00 64.00 62.32 63.45 154181600
20110128 63.33 63.70 61.70 61.90 235840304
20110131 62.12 63.80 60.66 63.18 184910496
20110201 63.86 64.75 63.14 64.43 157714000
20110202 64.75 65.50 64.11 64.36 108204304
20110203 64.54 65.45 62.60 63.00 296046400
20110204 63.50 64.04 62.89 63.73 146401504
20110207 63.55 65.40 63.55 65.39 113160400
20110208 64.19 65.97 64.01 65.95 169101600
20110209 66.00 67.25 65.36 65.44 175921408
20110210 65.01 66.06 64.00 66.05 145297600
20110211 65.40 66.98 65.05 66.84 121230800
20110214 67.17 67.17 65.54 65.70 84182600
20110215 65.87 67.82 61.81 66.88 218547904
20110216 67.60 67.95 66.72 67.19 154229504
20110217 67.19 69.53 67.02 69.30 251681792
20110218 69.40 69.79 68.44 69.30 146428608
20110221 69.37 69.50 66.55 66.55 148755504
20110222 65.91 67.47 65.00 66.29 150243200
20110223 66.00 69.50 65.24 65.50 224970400
20110224 64.50 66.12 64.05 65.72 124947504
20110225 62.50 91.95 61.51 62.90 4294967296
20110228 62.60 63.20 61.85 61.96 284480192
20110301 61.96 62.76 61.53 61.75 281573600
20110302 61.03 63.58 60.86 62.73 295656992
20110303 62.85 63.88 62.43 62.88 392573408
20110304 63.14 63.88 61.90 62.12 117351296
20110307 61.50 62.19 61.01 61.90 101921504
20110308 61.20 62.09 60.77 61.52 29145800
20110309 61.53 61.85 60.15 61.39 166616992
20110310 60.84 61.00 60.06 60.56 176810096
20110311 60.20 91.00 59.92 61.18 21361500
20110314 61.00 62.78 60.54 60.63 115136096
20110315 59.60 60.75 59.00 60.38 195562400
20110316 60.66 69.99 59.02 59.45 151675392
20110317 59.91 60.33 59.04 59.37 157908304
20110318 59.60 60.08 59.00 59.75 168366096
20110321 60.40 61.13 60.21 60.75 92003600
20110322 60.57 61.61 60.53 61.16 88476200
20110323 60.60 60.94 59.50 60.24 109088704
20110324 60.10 60.57 59.64 60.35 120550704
20110325 61.35 61.35 60.07 60.09 91266000
20110328 60.00 60.90 59.99 60.60 74842496
20110329 60.78 61.26 59.62 60.10 86391000
20110330 60.70 60.70 58.25 58.54 176207296
20110331 58.30 59.59 58.09 58.09 174795504
20110401 58.52 61.65 58.50 61.00 212750704
20110404 61.00 61.32 59.82 60.32 123313904
20110405 60.36 60.42 59.35 59.62 146140496
20110406 59.95 62.30 59.74 61.96 177672608
20110407 61.80 63.22 61.77 61.86 126667296
20110408 62.26 62.97 61.80 62.16 100401296
20110411 62.30 63.40 62.02 62.36 124425600
20110412 62.00 62.26 60.00 60.32 170311200
20110413 61.50 61.77 60.22 60.68 108879696
20110414 60.87 60.95 59.70 60.00 130461600
20110415 60.20 60.59 59.15 60.11 139826304
20110418 59.84 60.00 58.40 58.83 151470096
20110419 58.89 59.61 58.23 58.38 112750096
20110420 59.00 59.53 58.50 59.09 120987200
20110421 59.57 60.36 59.00 59.90 86080496
20110426 59.82 60.86 59.78 60.39 54263100
20110427 60.30 60.55 59.14 59.79 93495904
20110428 60.08 60.35 57.74 59.25 80258496
20110503 58.92 59.64 58.45 58.86 100747696
20110504 59.00 59.00 57.70 58.02 183294896
20110505 56.00 56.00 52.36 53.38 799381376
20110506 53.93 54.51 53.06 54.00 199683808
20110509 53.91 54.30 53.27 53.75 105639800
20110510 53.76 54.75 53.48 54.58 99883000
20110511 54.67 55.33 54.15 54.54 100928096
20110512 54.19 55.07 54.00 55.00 121352600
20110513 55.36 55.75 54.60 54.70 85365104
20110516 54.50 54.70 53.46 54.60 71579000
20110517 54.59 54.97 53.69 53.74 72957800
20110518 54.24 54.40 53.35 53.61 57958600
20110519 53.68 54.35 53.03 53.13 120812400
20110520 53.22 53.62 50.35 51.61 174521504
20110523 50.74 51.49 50.50 50.87 151524496
20110524 50.00 50.75 49.53 49.74 191146000
20110525 49.10 51.10 49.10 50.74 232169408
20110526 50.99 52.22 50.81 51.32 211383504
20110527 52.50 53.30 52.05 52.76 175678208
20110531 53.15 53.67 51.48 52.00 156807296
20110601 52.26 52.28 49.81 50.01 168076096
20110602 49.76 49.76 48.39 48.50 297917184
20110603 48.77 49.00 47.51 48.74 220608896
20110606 48.56 48.90 46.76 46.90 183870208
20110607 46.99 48.10 46.69 47.76 245632800
20110608 47.50 49.16 46.85 48.68 232188608
20110609 48.50 48.71 47.01 47.81 237516608
20110610 47.67 48.05 46.76 47.00 144784608
20110613 47.31 48.03 47.29 47.63 152146208
20110614 48.10 49.06 47.65 48.55 146153104
20110615 48.17 48.77 47.69 47.69 125390400
20110616 47.12 48.08 46.53 48.04 162405408
20110617 47.72 48.69 47.35 48.39 165324304
20110620 47.66 47.86 46.71 47.15 122128896
20110621 47.38 47.53 46.67 47.31 93478600
20110622 47.60 47.95 47.00 47.00 134871200
20110623 46.66 46.90 44.85 45.27 166724704
20110624 46.10 46.57 42.85 43.43 282801792
20110627 43.21 44.13 42.78 43.40 137572992
20110628 43.70 44.85 43.49 44.50 123846704
20110629 44.49 45.42 44.42 44.65 137325600
20110630 46.50 49.19 46.10 49.00 367818592
20110701 49.17 51.33 49.12 50.81 209500192
20110704 50.75 51.01 49.44 49.88 78902800
20110705 49.95 50.15 48.38 48.78 117495104
20110706 48.37 48.58 47.14 47.75 120939000
20110707 47.99 48.60 46.97 48.27 126470000
20110708 48.38 48.81 46.27 46.56 112622200
20110711 46.51 46.63 44.21 44.85 142298496
20110712 44.23 44.63 42.26 43.87 220312304
20110713 43.92 44.76 43.33 44.40 141356400
20110714 44.29 46.13 44.25 45.82 143370896
20110715 45.59 46.14 44.41 44.69 105558000
20110718 44.25 44.44 41.06 41.35 191249200
20110719 41.68 43.61 41.05 43.14 225188496
20110720 43.37 45.11 42.29 44.35 214503504
20110721 44.77 48.84 44.18 47.56 226317104
20110722 49.58 50.00 46.52 47.12 153455600
20110725 46.47 46.47 44.69 45.10 146169600
20110726 45.27 45.49 44.40 45.17 78236000
20110727 44.20 44.76 42.90 43.24 135284096
20110728 42.85 45.17 42.55 45.00 115840400
20110729 43.40 44.36 42.87 43.35 150388304
20110801 44.19 44.81 41.14 41.19 162154096
20110802 41.09 41.76 39.77 39.94 217882304
20110803 39.65 40.50 38.75 38.96 182562800
20110804 39.88 41.25 34.99 35.00 319495616
20110805 31.00 35.76 30.50 32.85 428030784
20110808 32.83 35.08 32.44 32.81 302793408
20110809 32.72 33.60 30.00 32.12 281291200
20110810 33.00 34.01 30.50 30.84 260703200
20110811 32.14 32.50 29.87 32.21 222727904
20110812 32.37 34.63 31.14 33.81 176866496
20110815 34.25 35.10 33.10 33.23 139716896
20110816 33.57 33.58 32.38 33.26 90522704
20110817 33.04 33.95 32.30 32.85 98974200
20110818 32.56 32.98 29.40 29.81 221940496
20110819 30.05 30.68 26.49 28.38 315286592
20110822 28.40 29.34 27.45 27.56 13565200
20110823 28.03 29.20 27.65 28.44 143314896
20110824 28.53 31.00 27.74 30.11 146837696
20110825 30.40 33.05 30.40 30.99 233860704
20110826 30.98 31.80 29.03 29.72 129846800
20110830 32.63 32.76 31.10 32.03 102840400
20110831 32.67 33.77 31.89 33.60 196046000
20110901 34.12 36.99 33.84 35.67 172011904
20110902 35.00 35.33 33.11 33.12 117500704
20110905 32.46 32.46 30.55 30.65 132240704
20110906 30.42 32.82 30.25 30.75 148338496
20110907 32.26 32.90 31.50 32.73 157635600
20110908 32.65 34.75 32.60 32.90 141025200
20110909 32.53 32.85 30.30 31.04 196917792
20110912 30.00 32.20 29.08 30.56 217399696
20110913 31.22 32.16 30.01 31.83 133885504
20110914 31.81 33.70 31.24 33.50 194000800
20110915 33.87 36.11 33.55 35.91 249834208
20110916 37.00 37.80 34.47 35.81 245040704
20110919 34.50 37.08 33.19 33.42 145112400
20110920 33.80 34.59 33.80 34.23 99559904
20110921 34.06 36.57 33.80 36.16 185151808
20110922 33.70 35.31 32.40 32.40 204928608
20110923 33.01 34.19 31.75 33.75 171987504
20110926 33.25 36.38 33.10 35.23 202585408
20110927 36.42 37.17 35.79 37.02 216395104
20110928 36.73 36.73 36.13 36.13 114320704
20110929 35.95 37.00 35.76 36.49 140266400
20110930 36.88 36.88 34.51 34.87 140434800
20111003 33.49 35.28 32.77 33.46 125277296
20111004 32.74 32.88 30.61 31.80 227250496
20111005 32.65 33.60 31.94 33.00 138967104
20111006 33.48 35.87 33.38 35.87 190265296
20111007 35.58 36.03 34.34 34.66 135602592
20111010 34.45 35.83 34.19 35.70 96035696
20111011 35.71 36.51 34.87 36.28 83554000
20111012 35.80 36.94 35.58 36.24 140083904
20111013 36.10 37.09 33.75 34.26 196672192
20111014 34.08 35.15 32.95 33.25 160120608
20111017 33.42 34.40 32.10 32.42 125432400
20111018 32.00 33.86 31.42 32.37 170508992
20111019 32.97 33.84 32.62 33.24 121657904
20111020 32.44 33.20 31.57 31.65 147800400
20111021 32.04 33.38 31.92 32.87 106542496
20111024 33.83 34.79 33.51 34.60 121543000
20111025 34.24 35.31 34.11 34.95 136689600
20111026 34.75 35.13 32.55 34.25 130073504
20111027 35.50 38.07 35.50 37.07 344467008
20111028 37.70 38.17 35.03 35.15 252631200
20111031 34.75 35.48 32.49 32.49 297569696
20111101 32.10 32.20 30.23 30.56 359428192
20111102 30.24 30.54 28.08 29.20 568637120
20111103 28.59 30.65 28.33 28.90 301132096
20111104 29.50 29.74 28.21 28.57 236498800
20111107 28.48 29.00 27.23 27.69 203438400
20111108 28.74 30.14 28.30 28.90 284190496
20111109 29.66 29.80 27.45 27.53 241159104
20111110 27.00 28.34 25.15 27.17 144038496
20111111 27.22 30.92 27.22 28.83 156714208
20111114 29.15 29.87 28.38 28.38 134847504
20111115 28.08 28.59 27.26 27.30 145947904
20111116 27.20 27.69 26.89 26.94 175220608
20111117 26.78 26.91 25.36 25.75 282755392
20111118 25.30 25.77 24.85 25.19 183996496
20111121 25.08 25.19 23.35 23.42 275739392
20111122 23.40 24.13 22.38 22.39 242469104
20111123 22.50 22.56 21.64 21.84 250353104
20111124 22.00 23.04 21.90 22.72 209994304
20111125 22.29 23.41 22.07 23.19 196137296
20111128 23.34 24.78 23.25 23.67 216016896
20111129 23.70 23.95 22.57 23.18 174594592
20111130 22.79 25.75 22.58 24.83 294437600
20111201 25.09 25.61 23.91 24.00 163580992
20111202 24.50 25.77 24.36 25.39 221307504