20030101 216.00 216.00 216.00 216.00 0
20030102 214.00 218.00 213.00 218.00 2018500
20030103 216.75 220.75 214.25 216.25 1229600
20030106 216.75 216.75 211.00 215.00 1332000
20030107 214.00 218.00 211.50 213.00 1675500
20030108 213.00 213.00 207.00 210.25 2772400
20030109 198.00 200.00 179.75 180.00 48420700
20030110 186.00 192.00 178.75 190.50 41947200
20030113 194.00 194.00 183.50 185.00 25896200
20030114 188.00 189.00 182.50 184.25 13148900
20030115 186.49 186.00 175.50 179.00 8335500
20030116 178.75 180.00 172.75 178.00 11044700
20030117 178.00 183.75 177.00 182.25 9217800
20030120 184.50 187.00 183.50 186.50 5588400
20030121 186.50 187.75 183.50 184.00 6689500
20030122 186.00 187.00 181.00 182.50 6215700
20030123 181.50 184.25 175.00 178.00 6334700
20030124 183.00 183.00 169.75 172.50 6503500
20030127 172.00 172.25 166.00 168.00 7513500
20030128 171.50 172.00 164.50 164.75 4139100
20030129 164.00 166.00 159.00 159.00 5356800
20030130 161.75 172.50 159.00 169.50 4033300
20030131 166.25 167.25 158.50 158.50 7306900
20030203 162.00 170.00 162.00 169.75 5553300
20030204 172.00 173.00 168.00 169.00 6028600
20030205 169.00 175.00 166.50 171.50 3802500
20030206 170.00 171.25 166.75 167.00 3284800
20030207 167.50 170.50 166.25 170.00 1536600
20030210 170.00 170.00 165.00 167.00 1922000
20030211 165.00 169.75 163.50 169.00 2897300
20030212 168.00 168.25 163.00 163.25 3339600
20030213 162.25 165.00 160.50 162.00 2371000
20030214 163.00 166.00 161.25 162.00 2017000
20030217 167.00 168.00 164.75 168.00 1115900
20030218 165.50 168.00 165.00 168.00 2615900
20030219 168.00 168.50 161.50 165.25 2981100
20030220 166.00 168.00 163.50 168.00 2120900
20030221 166.25 168.00 163.50 168.00 1710000
20030224 167.25 167.25 162.75 162.75 2014200
20030225 162.50 167.00 160.00 160.00 2919100
20030226 162.25 163.75 157.25 158.25 3182200
20030227 159.00 161.00 155.50 157.75 1642800
20030228 157.50 160.75 157.00 159.00 2808900
20030303 162.75 163.00 158.50 160.00 1603100
20030304 158.25 160.00 154.75 156.00 2248400
20030305 154.00 155.50 148.75 150.00 4897800
20030306 149.50 152.00 149.25 150.75 2606100
20030307 149.50 152.00 147.00 147.00 2054000
20030310 147.00 152.00 141.00 141.00 2542900
20030311 143.00 154.75 140.00 153.50 4944100
20030312 150.25 151.75 145.75 147.25 5855200
20030313 150.00 164.50 148.50 164.50 6061500
20030314 165.25 168.00 160.50 166.75 6921500
20030317 169.00 169.00 163.25 167.75 3931400
20030318 167.25 175.00 166.25 170.50 2345900
20030319 170.75 176.00 167.75 175.00 4764600
20030320 169.00 180.00 165.75 178.25 4405200
20030321 178.75 185.00 176.25 185.00 4182600
20030324 177.00 181.75 177.00 180.25 2142900
20030325 179.00 181.25 174.00 178.00 2337000
20030326 178.00 183.00 176.75 183.00 2532400
20030327 180.00 181.00 174.50 180.00 2779900
20030328 180.00 183.00 178.75 179.75 1457500
20030331 181.00 184.50 172.25 178.50 1823600
20030401 181.00 182.50 178.00 180.75 2959000
20030402 180.00 183.00 179.00 181.00 3106600
20030403 184.75 184.75 180.00 181.25 2399900
20030404 182.25 182.75 176.00 179.50 2588900
20030407 184.00 185.25 180.25 183.00 5824100
20030408 183.00 185.00 179.75 183.00 2642500
20030409 182.00 184.00 180.25 180.75 941000
20030410 179.00 188.75 178.25 185.25 3275700
20030411 184.00 190.50 184.00 189.75 2403300
20030414 188.00 188.00 185.00 185.00 3884700
20030415 189.00 195.00 187.00 194.00 5327700
20030416 191.50 192.00 187.75 189.00 5223000
20030417 187.00 195.00 187.00 190.50 1986100
20030418 190.50 190.50 190.50 190.50 0
20030421 190.50 190.50 190.50 190.50 0
20030422 190.50 192.75 187.75 188.50 1509000
20030423 189.00 192.00 184.75 187.50 2248300
20030424 183.00 190.00 183.00 188.25 2776600
20030425 187.00 188.75 185.00 185.50 2755300
20030428 185.75 188.75 182.00 187.50 1216300
20030429 184.00 187.00 181.75 186.25 3414400
20030430 186.50 188.00 186.00 186.50 1352000
20030501 186.50 186.50 183.50 183.75 1238300
20030502 183.00 185.00 181.25 185.00 2754200
20030505 185.00 185.00 185.00 185.00 0
20030506 185.00 185.50 182.00 183.75 2018200
20030507 182.50 185.00 182.25 183.50 2055300
20030508 183.75 187.00 183.00 184.25 2101400
20030509 179.75 183.25 179.75 182.50 2295200
20030512 184.50 186.00 182.25 186.00 1888200
20030513 183.25 187.50 183.25 183.50 827100
20030514 183.75 186.00 181.50 181.50 2077200
20030515 184.00 184.75 181.00 184.00 1343200
20030516 185.25 190.00 184.50 188.00 3625800
20030519 186.00 190.75 185.25 186.50 2872000
20030520 185.00 197.75 185.00 189.00 3014800
20030521 189.50 194.00 185.75 191.00 3007500
20030522 193.00 196.50 188.00 196.00 3835000
20030523 194.00 198.25 194.00 197.00 3671800
20030526 197.00 197.00 197.00 197.00 0
20030527 195.00 197.50 191.75 197.00 2953000
20030528 195.50 198.50 192.00 196.50 2984100
20030529 194.25 197.00 192.25 194.00 1939700
20030530 193.00 195.00 188.25 191.25 3166700
20030602 190.25 193.50 188.00 191.75 2142400
20030603 191.00 193.25 189.50 189.50 1167200
20030604 189.50 191.00 188.00 190.00 4811000
20030605 191.00 191.75 188.00 190.25 1366700
20030606 190.25 193.75 190.00 193.00 2451500
20030609 192.50 192.50 190.50 191.50 2318800
20030610 191.50 194.00 191.25 192.50 1711000
20030611 191.50 196.00 190.25 192.75 959900
20030612 193.25 194.00 192.00 192.50 1251300
20030613 192.50 193.50 192.25 193.00 1345500
20030616 191.00 193.75 190.50 192.50 2042500
20030617 193.00 197.00 192.50 196.50 1743200
20030618 196.00 196.50 190.00 191.00 1907400
20030619 191.50 194.75 191.50 194.25 2184400
20030620 194.50 195.00 191.75 192.00 1419400
20030623 190.00 192.75 187.75 189.00 1321100
20030624 187.00 188.00 180.75 181.75 4810800
20030625 182.25 185.75 181.75 184.00 4290100
20030626 184.00 184.00 181.00 181.75 4277600
20030627 183.00 186.00 182.25 186.00 3525000
20030630 186.00 189.00 183.75 183.75 3387300
20030701 183.50 188.00 183.50 187.00 2576500
20030702 189.00 192.25 189.00 192.25 10434300
20030703 191.75 192.75 188.50 188.50 4262000
20030704 189.75 191.00 189.50 189.50 673700
20030707 190.00 191.75 188.25 189.75 2172900
20030708 191.00 192.00 189.50 190.00 2499600
20030709 190.25 191.25 189.50 191.25 3267000
20030710 190.00 191.50 189.00 190.75 1759200
20030711 190.75 194.00 190.75 194.00 2814800
20030714 192.00 193.50 191.25 193.50 1993000
20030715 191.75 193.50 190.00 190.00 1435000
20030716 190.50 190.75 185.25 186.25 2682100
20030717 188.00 188.50 184.00 184.50 2529600
20030718 185.75 187.00 185.00 185.50 1189600
20030721 189.75 189.75 184.50 186.50 2152800
20030722 186.75 189.50 185.25 186.50 1493800
20030723 186.00 189.25 185.75 187.00 2619300
20030724 187.00 189.25 186.00 186.00 2596200
20030725 185.00 188.50 184.75 185.25 2389800
20030728 184.75 189.00 184.75 188.00 1301300
20030729 187.25 188.50 185.00 186.25 1701200
20030730 187.25 188.50 184.75 187.00 1746000
20030731 186.50 187.25 183.00 184.00 2137400
20030801 184.00 186.00 183.25 183.25 2084300
20030804 183.25 188.75 183.25 187.25 2451500
20030805 180.00 187.50 180.00 186.50 2002300
20030806 185.00 186.50 183.75 186.50 2550300
20030807 186.00 189.00 185.50 188.75 4253200
20030808 188.75 190.75 188.25 190.00 2771600
20030811 188.00 193.00 187.00 192.50 7069000
20030812 191.00 192.00 190.25 192.00 4128900
20030813 193.00 195.00 192.25 194.75 3971100
20030814 195.00 199.75 195.00 197.75 5992900
20030815 198.75 205.00 197.75 203.50 6284200
20030818 198.00 210.00 198.00 203.50 4923400
20030819 203.00 207.25 200.00 205.00 6216800
20030820 205.00 208.50 204.25 207.25 7264400
20030821 206.00 210.25 206.00 209.75 4156600
20030822 207.50 209.50 207.50 209.00 3512600
20030825 209.00 209.00 209.00 209.00 0
20030826 206.00 208.50 206.00 206.00 3512500
20030827 206.00 209.00 204.50 206.00 3566500
20030828 206.00 209.25 206.00 208.50 2722700
20030829 210.00 210.00 206.00 209.00 3212300
20030901 208.75 210.00 205.00 208.75 1745600
20030902 208.50 210.00 206.00 209.00 3490300
20030903 208.50 209.75 207.00 208.00 4534400
20030904 208.00 210.75 207.25 209.25 3347300
20030905 209.50 212.00 209.25 211.75 3252200
20030908 211.75 215.64 208.03 214.00 3198600
20030909 213.00 214.43 210.61 212.00 2667200
20030910 214.25 214.29 209.50 211.00 5205300
20030911 211.00 212.25 209.50 211.25 3482800
20030912 211.25 215.50 211.00 214.50 7296800
20030915 214.00 216.75 214.00 216.75 3620700
20030916 216.75 223.25 216.00 222.75 8307800
20030917 222.00 226.25 217.00 217.00 9611900
20030918 220.00 223.50 217.00 221.00 6749100
20030919 221.50 223.25 216.75 216.75 11123800
20030922 218.50 226.00 217.25 224.50 7091800
20030923 223.75 224.00 220.25 222.50 3276900
20030924 224.50 228.25 222.75 226.50 5455100
20030925 225.25 226.00 216.25 220.00 9704700
20030926 218.00 222.00 208.00 211.75 42101700
20030929 211.50 217.00 211.50 215.75 11083300
20030930 217.25 219.00 212.00 212.00 6503600
20031001 212.00 217.50 212.00 217.50 4477600
20031002 218.00 219.00 216.50 218.00 6708400
20031003 218.25 224.50 218.00 223.50 11537800
20031006 222.00 229.75 221.75 229.75 10907600
20031007 228.25 229.00 226.00 229.00 6008500
20031008 227.50 228.00 223.75 225.50 5212800
20031009 224.50 225.00 222.25 223.00 5154200
20031010 222.50 224.00 221.50 223.00 4665300
20031013 222.50 226.00 221.50 225.00 2734300
20031014 225.00 225.75 219.25 220.00 3357700
20031015 220.50 222.00 219.75 220.50 2079800
20031016 220.00 222.25 218.25 219.75 5247300
20031017 220.25 220.25 218.25 218.25 2336300
20031020 218.75 219.25 215.50 216.75 3508700
20031021 218.00 221.50 217.25 219.00 4494900
20031022 221.00 221.00 215.00 216.00 5054500
20031023 215.50 218.25 215.50 216.00 3581100
20031024 216.25 218.50 215.00 218.00 1704900
20031027 219.75 221.50 218.00 221.00 2831700
20031028 221.25 221.25 218.75 219.75 4135500
20031029 219.75 221.50 219.25 221.00 2346500
20031030 221.50 225.50 220.25 224.00 6873400
20031031 223.25 224.00 221.00 224.00 3911400
20031103 226.00 226.00 222.00 224.50 3559700
20031104 225.00 225.00 221.00 223.50 4728200
20031105 222.50 223.75 221.75 222.50 2160700
20031106 222.50 224.00 221.50 223.75 3017300
20031107 223.75 228.00 223.75 228.00 4602900
20031110 227.25 229.50 226.50 229.50 2953600
20031111 229.00 229.00 225.00 227.00 2225600
20031112 226.75 227.75 226.25 226.50 1499700
20031113 227.25 229.25 227.00 228.75 6225600
20031114 228.00 229.25 226.25 227.25 2371100
20031117 226.75 228.50 224.75 227.75 4525900
20031118 227.00 227.75 224.50 225.25 2949400
20031119 224.75 225.25 223.00 224.25 3894900
20031120 225.00 225.00 219.75 220.75 3260600
20031121 221.25 223.75 220.50 221.75 3704300
20031124 223.00 223.00 221.00 222.25 4680100
20031125 222.50 224.00 221.00 223.00 3665200
20031126 222.25 224.25 219.00 219.00 3952100
20031127 215.00 221.50 215.00 220.50 1825900
20031128 221.00 222.00 219.00 220.50 1089800
20031201 225.00 225.00 219.50 223.50 3384600
20031202 225.00 226.00 221.25 223.25 5786800
20031203 223.00 225.00 222.00 222.75 2388500
20031204 223.25 223.75 221.25 223.25 3367300
20031205 223.50 223.50 218.00 219.75 6103000
20031208 220.00 220.50 218.50 219.75 1773400
20031209 219.25 224.75 219.25 223.25 7854300
20031210 223.75 224.00 221.50 222.25 8458800
20031211 221.25 222.50 218.75 219.00 7025500
20031212 220.50 223.00 219.00 223.00 3750100
20031215 232.00 232.00 224.25 229.50 26415500
20031216 229.00 229.00 225.00 225.75 8482800
20031217 226.75 227.75 224.25 226.50 6754100
20031218 226.50 226.75 221.50 222.00 10494200
20031219 223.00 224.00 221.75 223.00 8031700
20031222 223.00 225.25 222.50 224.50 5482000
20031223 226.00 227.00 224.25 226.00 5244200
20031224 226.00 226.00 224.50 225.25 914800
20031225 225.25 225.25 225.25 225.25 0
20031226 225.25 225.25 225.25 225.25 0
20031229 223.50 229.00 223.50 224.75 4168900
20031230 226.00 226.00 223.75 224.50 2829500
20031231 225.00 227.25 224.50 226.00 1239500
20040101 226.00 226.00 226.00 226.00 0
20040102 226.75 226.75 224.50 224.75 1707200
20040105 225.75 225.75 222.25 223.00 3660600
20040106 222.25 225.50 221.25 224.75 8135500
20040107 225.00 227.50 224.50 226.75 7480000
20040108 227.25 233.00 227.25 232.00 7683400
20040109 231.00 237.75 229.50 237.50 18442500
20040112 238.00 238.75 236.00 238.00 7045600
20040113 236.25 237.50 230.00 231.25 5786400
20040114 230.75 232.25 229.25 229.50 5058400
20040115 228.75 232.50 227.25 231.75 5720900
20040116 232.50 233.00 229.50 230.50 4116900
20040119 229.50 233.25 226.25 228.50 5968700
20040120 227.00 227.00 224.50 226.25 8346700
20040121 226.75 229.25 226.00 227.75 2860400
20040122 227.50 228.00 223.25 223.75 3891600
20040123 222.75 225.25 221.75 222.50 5186900
20040126 223.62 225.25 221.00 224.25 5374200
20040127 226.00 226.50 223.00 226.25 5663500
20040128 226.25 226.25 223.25 224.50 6862000
20040129 221.75 223.75 219.75 220.25 5202100
20040130 218.00 223.25 218.00 222.25 5610000
20040202 222.75 223.00 219.25 220.25 4804400
20040203 220.00 221.00 218.75 221.00 5722300
20040204 220.00 225.00 220.00 221.25 6417800
20040205 220.25 222.00 219.00 219.25 4071300
20040206 219.00 219.50 217.00 217.50 4967400
20040209 218.00 219.25 217.00 218.50 5482100
20040210 217.50 219.25 216.25 218.75 6952600
20040211 220.00 221.50 218.75 221.50 9171900
20040212 222.50 225.00 221.00 224.75 12475100
20040213 225.00 232.50 225.00 229.50 13049000
20040216 230.50 233.50 230.50 233.00 5220900
20040217 233.00 239.25 238.75 238.75 10503000
20040218 238.00 245.25 237.25 243.75 12105900
20040219 244.50 244.50 240.75 242.75 10975300
20040220 240.75 244.50 240.75 243.50 8221400
20040223 243.50 250.00 243.50 250.00 9966800
20040224 248.25 250.75 244.25 246.75 12325900
20040225 247.50 247.50 244.25 246.25 4022600
20040226 245.00 246.75 243.25 244.50 7493300
20040227 243.50 246.50 244.00 245.25 10496100
20040301 246.50 251.50 246.50 251.00 5508700
20040302 252.50 253.75 249.75 252.00 9645800
20040303 252.00 253.50 249.25 252.75 6527800
20040304 251.00 252.75 250.75 252.00 5472800
20040305 250.75 251.25 245.25 249.00 16459200
20040308 247.00 249.75 245.00 249.00 7044600
20040309 245.00 248.50 245.00 247.50 4467000
20040310 247.50 254.75 247.50 253.25 12313400
20040311 251.00 254.00 247.50 252.50 8825100
20040312 251.00 252.00 247.00 249.50 8466100
20040315 247.00 251.00 246.75 247.25 5533300
20040316 251.75 252.25 248.25 249.75 5426100
20040317 251.00 254.50 249.00 253.25 8523100
20040318 254.00 259.75 253.75 256.00 8225200
20040319 257.00 257.00 251.25 253.25 6716900
20040322 250.25 253.00 248.00 248.75 3068400
20040323 250.50 252.00 246.25 246.50 5338100
20040324 248.00 250.50 245.75 250.00 7300400
20040325 250.00 253.00 249.50 250.75 7800800
20040326 249.75 249.75 243.25 245.25 9278900
20040329 244.75 250.50 243.75 249.25 4926900
20040330 249.00 252.75 247.75 250.75 6796700
20040331 248.00 250.50 248.00 250.25 5740000
20040401 252.00 252.50 249.00 252.50 4402600
20040402 256.25 256.25 249.00 253.25 4277600
20040405 251.50 253.25 249.75 251.25 4934400
20040406 250.75 254.25 250.75 253.50 6171900
20040407 252.00 258.50 252.00 252.50 6836600
20040408 252.50 252.50 248.50 249.75 6977700
20040409 249.75 249.75 249.75 249.75 0
20040412 249.75 249.75 249.75 249.75 0
20040413 251.25 252.50 248.75 251.00 8513800
20040414 251.00 253.00 249.00 250.50 3300600
20040415 250.00 252.75 249.00 249.75 6559800
20040416 250.25 252.25 245.25 246.50 13263700
20040419 249.00 251.00 246.50 250.00 6017500
20040420 251.00 251.00 248.25 248.75 4146800
20040421 245.50 248.25 243.00 243.75 5178500
20040422 243.25 247.50 243.00 247.25 5600600
20040423 247.25 248.00 244.25 245.00 6695600
20040426 246.50 247.50 244.75 247.00 3827200
20040427 245.50 246.75 241.00 244.00 5304200
20040428 244.50 245.50 243.00 245.00 9867900
20040429 244.50 244.50 237.50 240.00 7499900
20040430 239.50 242.25 237.50 239.50 4647000
20040503 239.50 239.50 239.50 239.50 0
20040504 239.00 241.75 236.50 240.00 6228300
20040505 243.00 243.50 240.25 242.50 6207500
20040506 242.50 244.00 233.00 234.25 7287500
20040507 233.50 239.50 232.25 237.75 7940600
20040510 235.25 235.75 231.50 234.00 4219900
20040511 235.25 240.00 233.75 237.75 8438500
20040512 236.75 238.25 236.00 237.75 5979300
20040513 236.75 238.50 235.00 236.75 3358500
20040514 236.00 238.75 235.00 237.75 5081500
20040517 235.00 238.00 233.25 237.00 2848700
20040518 236.50 238.00 234.00 235.50 3288100
20040519 236.50 237.00 232.50 235.00 6869800
20040520 233.00 234.25 224.00 232.25 12445500
20040521 231.50 232.00 227.75 228.75 6491800
20040524 230.50 233.50 230.00 231.25 5104700
20040525 229.50 232.25 229.50 230.50 3534400
20040526 236.25 236.25 229.00 229.75 3297400
20040527 232.25 235.25 229.50 231.50 3499700
20040528 232.00 232.25 227.00 228.25 5391000
20040531 228.25 228.25 228.25 228.25 0
20040601 229.00 231.00 224.75 225.00 5674200
20040602 227.75 229.00 225.50 227.75 10554100
20040603 228.50 229.75 227.00 228.75 3752300
20040604 228.50 229.00 225.50 226.75 7021600
20040607 227.00 230.00 226.75 229.50 3972600
20040608 231.00 232.00 228.00 230.75 5724500
20040609 232.50 233.00 226.25 227.50 7022800
20040610 226.00 233.25 226.00 232.00 11638300
20040611 230.00 236.00 230.00 235.25 7033300
20040614 235.00 235.50 229.75 230.00 5814200
20040615 230.25 232.00 228.25 230.00 5293500
20040616 232.00 238.00 232.00 237.00 12111600
20040617 239.00 239.75 235.50 239.25 7134700
20040618 238.50 241.75 236.25 240.50 7959800
20040621 240.50 241.25 237.25 237.50 5801600
20040622 237.50 238.00 235.00 236.00 4601700
20040623 237.00 237.75 235.50 236.50 2768700
20040624 238.00 238.00 232.25 233.50 5084100
20040625 233.75 235.00 231.50 232.25 5323000
20040628 232.50 233.75 231.75 233.25 6048300
20040629 232.25 233.25 230.50 231.00 4330300
20040630 233.25 233.25 230.00 231.75 5725100
20040701 231.00 231.00 225.25 225.25 10474600
20040702 195.00 200.75 184.75 200.00 109158496
20040705 199.00 200.75 190.00 191.50 24584000
20040706 192.00 193.00 185.00 187.50 23588800
20040707 187.75 191.00 187.00 189.00 8553800
20040708 189.25 194.75 188.75 194.25 19373000
20040709 194.00 195.50 191.00 115.08 12125800
20040712 190.75 196.00 190.75 196.00 12208500
20040713 195.50 196.00 191.75 193.00 17081500
20040714 192.00 192.50 182.25 182.75 23022900
20040715 183.25 184.75 177.25 177.75 19636200
20040716 177.00 183.00 177.00 180.25 9277600
20040719 181.00 182.75 179.00 181.00 14070100
20040720 180.75 182.00 177.50 178.50 10338200
20040721 179.75 180.00 177.25 177.50 5410000
20040722 177.00 180.25 175.50 179.25 11547800
20040723 179.25 180.50 177.00 179.25 10534700
20040726 179.50 182.50 178.25 178.75 14206900
20040727 180.00 180.00 178.25 179.25 3421300
20040728 179.00 179.75 176.00 176.25 8106400
20040729 178.50 181.00 179.25 180.50 6105700
20040730 180.75 181.75 179.00 181.00 6416300
20040802 181.50 182.25 178.75 179.00 5584700
20040803 180.75 181.75 179.25 179.75 5008900
20040804 180.00 180.75 178.00 178.25 4913200
20040805 178.75 179.50 176.00 178.00 11296800
20040806 176.00 178.50 176.00 177.75 10068700
20040809 177.50 177.50 170.50 171.25 11367700
20040810 171.50 174.00 171.50 172.50 8503900
20040811 172.00 175.00 170.75 173.25 8384100
20040812 174.25 175.75 172.75 175.25 7557000
20040813 175.00 175.50 171.75 172.75 5778800
20040816 172.50 175.25 172.50 174.50 4428600
20040817 174.50 176.50 174.50 175.75 5158700
20040818 176.00 176.25 174.75 175.75 6130000
20040819 175.75 176.25 175.00 176.00 3857400
20040820 176.50 177.00 174.75 175.75 6435100
20040823 175.75 178.75 175.75 177.25 5043200
20040824 177.25 178.25 176.25 177.25 3501300
20040825 177.75 177.75 175.75 176.75 4144800
20040826 176.50 180.00 175.75 179.75 8775800
20040827 180.50 182.00 180.25 181.50 6452400
20040830 181.50 181.50 181.50 181.50 0
20040831 180.00 181.50 178.50 180.50 8002000
20040901 181.00 182.50 180.25 181.50 11474500
20040902 181.00 187.00 181.00 185.75 25160900
20040903 187.25 189.75 185.75 189.50 9513900
20040906 190.00 191.00 185.25 189.75 10041300
20040907 190.25 192.25 190.00 191.75 7884700
20040908 191.75 194.00 189.75 191.50 10684200
20040909 192.25 193.25 190.50 192.50 12194900
20040910 193.00 194.00 190.00 193.50 11996000
20040913 194.50 198.25 194.25 197.50 15919800
20040914 196.25 199.50 196.25 199.00 14271700
20040915 198.25 201.50 198.00 200.00 20300500
20040916 200.50 200.75 197.75 199.00 9794400
20040917 199.25 206.00 199.25 202.25 10667900
20040920 202.50 203.25 199.75 200.00 10060100
20040921 200.00 201.00 197.50 198.25 11173000
20040922 199.00 199.25 194.25 195.00 10512700
20040923 194.50 197.50 193.50 194.75 9359400
20040924 195.00 196.25 193.75 194.25 7975400
20040927 195.00 195.50 193.75 194.50 4145100
20040928 194.00 195.25 192.25 194.00 4829300
20040929 195.00 197.00 190.25 190.50 11171000
20040930 192.00 193.50 191.75 192.50 10221900
20041001 193.75 195.00 190.75 195.00 4786400
20041004 195.25 195.25 193.00 193.25 4975600
20041005 192.75 194.25 190.50 193.75 8441700
20041006 194.00 195.75 192.75 193.75 7441200
20041007 195.00 195.75 192.00 193.25 4270000
20041008 192.50 195.50 192.50 194.75 2738300
20041011 194.00 195.25 193.00 193.25 3233700
20041012 194.00 196.25 190.75 194.50 9002100
20041013 193.00 195.00 192.50 192.75 18128700
20041014 192.50 195.75 192.00 193.50 5185000
20041015 192.25 194.00 189.25 193.00 11684900
20041018 191.75 193.25 190.75 192.25 9106000
20041019 191.25 195.25 191.25 194.75 8090100
20041020 192.50 195.75 191.50 194.25 10938600
20041021 192.50 224.00 215.50 222.75 71765600
20041022 221.00 229.75 217.50 220.00 27467200
20041025 217.50 220.50 217.25 217.75 9909000
20041026 218.25 218.75 215.25 218.25 13479000
20041027 217.75 222.00 217.75 222.00 6448800
20041028 221.25 223.00 221.00 222.00 6210900
20041029 222.00 228.25 222.00 226.50 11830600
20041101 228.00 228.50 226.50 227.00 5828600
20041102 226.00 228.50 225.00 226.75 6116600
20041103 227.50 228.25 225.00 227.25 4848100
20041104 226.00 229.00 225.50 228.75 7059300
20041105 228.00 236.25 228.00 234.25 11290100
20041108 235.75 235.75 232.75 234.00 4600700
20041109 234.00 235.00 232.50 235.00 3550600
20041110 233.50 235.00 232.00 233.00 10927800
20041111 232.00 235.00 231.00 232.25 11659800
20041112 232.75 233.50 231.50 233.25 10130600
20041115 231.50 234.00 231.50 234.00 5797600
20041116 234.75 236.50 233.00 234.50 5955900
20041117 233.00 236.00 230.25 232.75 8241000
20041118 231.75 232.50 226.50 227.00 12979800
20041119 226.00 226.00 222.75 224.00 11350000
20041122 224.00 225.75 221.00 224.25 10009600
20041123 226.00 226.00 220.00 221.00 9218000
20041124 221.00 224.00 218.75 223.00 13396500
20041125 222.50 225.75 221.75 223.75 6614400
20041126 224.25 225.75 222.25 224.75 7243600
20041129 224.75 228.00 224.75 225.75 6730000
20041130 225.75 226.25 223.50 225.00 11571600
20041201 225.75 225.75 223.75 224.75 4515900
20041202 226.25 226.50 222.50 223.00 7469100
20041203 223.25 225.00 221.25 221.25 9922600
20041206 220.00 221.50 217.00 217.50 8025300
20041207 217.75 219.00 214.00 214.50 14885100
20041208 215.50 216.75 213.25 215.50 5387700
20041209 214.75 216.75 214.75 215.25 2747200
20041210 216.00 217.00 213.00 214.00 4630700
20041213 216.00 216.00 213.50 214.50 4053600
20041214 214.25 215.75 209.50 215.75 13908800
20041215 215.00 215.50 213.50 214.75 8547000
20041216 214.25 214.25 210.25 211.00 10495400
20041217 212.00 213.00 206.50 207.00 12797800
20041220 212.50 212.50 208.00 208.00 6239600
20041221 209.25 209.50 204.25 205.00 7932900
20041222 206.75 207.75 205.00 207.25 9733000
20041223 206.75 207.50 206.00 207.00 4704100
20041224 205.50 207.25 205.50 205.75 925000
20041227 205.75 205.75 205.75 205.75 0
20041228 205.75 205.75 205.75 205.75 0
20041229 204.00 213.50 204.00 207.25 3678000
20041230 207.25 208.00 205.75 206.25 2499800
20041231 206.00 207.00 205.00 207.00 1350900
20050103 207.00 207.00 207.00 207.00 0
20050104 206.00 209.50 206.00 208.75 5768500
20050105 206.00 209.50 206.00 208.75 5515700
20050106 209.00 217.50 209.00 213.50 13619500
20050107 212.75 217.00 212.75 217.00 8434000
20050110 217.25 218.25 212.75 215.50 8942500
20050111 213.75 216.00 201.75 203.50 38147500
20050112 203.25 205.50 198.00 204.00 38871200
20050113 205.50 206.50 201.25 203.50 15116700
20050114 203.00 205.75 202.75 204.75 12650100
20050117 206.00 208.00 205.00 207.75 10238800
20050118 208.00 208.00 205.25 206.25 13837600
20050119 207.00 207.50 205.50 206.00 6084400
20050120 203.75 205.25 202.00 204.00 7331000
20050121 203.50 204.75 202.25 202.50 9013400
20050124 201.00 202.75 199.00 202.00 6365500
20050125 200.50 202.00 200.50 201.50 6805200
20050126 201.00 206.25 201.00 202.75 11173500
20050127 202.75 203.50 201.50 202.50 7092100
20050128 203.25 204.00 202.50 203.00 4640200
20050131 204.50 204.50 201.00 201.50 5913300
20050201 202.00 206.50 201.00 205.25 9965900
20050202 205.50 207.00 205.00 205.75 8192000
20050203 206.00 207.25 205.25 206.50 9010500
20050204 207.00 207.50 206.00 206.50 10211100
20050207 207.75 207.75 206.00 206.75 8120300
20050208 206.75 210.50 206.75 210.00 9603800
20050209 210.00 210.50 208.00 208.75 8715200
20050210 209.00 209.50 206.75 208.50 8604600
20050211 208.75 215.00 208.75 214.75 12290100
20050214 215.25 215.75 213.25 214.00 6315600
20050215 214.25 216.25 214.00 216.00 8085400
20050216 216.00 216.75 214.00 216.50 7616300
20050217 216.75 216.75 213.50 215.00 5057900
20050218 215.25 216.50 213.00 213.75 8198900
20050221 213.50 219.00 216.25 217.75 10072600
20050222 217.00 218.75 213.50 213.75 6271400
20050223 212.50 217.00 212.50 215.50 7712200
20050224 216.00 218.75 215.50 218.25 4789300
20050225 219.75 222.75 221.75 222.00 9406500
20050228 221.75 225.50 220.00 224.00 9761500
20050301 224.00 225.75 220.50 221.75 8993900
20050302 220.50 223.00 219.25 219.50 4618600
20050303 221.00 223.50 220.00 223.25 2596200
20050304 223.75 224.50 218.00 218.75 5336500
20050307 219.75 219.75 214.50 216.00 7204300
20050308 216.25 218.25 214.00 218.25 3375600
20050309 217.25 220.50 217.25 217.75 5097200
20050310 216.00 223.50 214.75 222.50 7974100
20050311 223.50 224.50 220.50 222.75 6909000
20050314 223.50 223.50 218.00 219.00 3256500
20050315 218.50 219.00 213.00 213.00 12488800
20050316 213.00 214.00 211.25 212.00 9630000
20050317 200.50 207.50 198.00 206.50 39288800
20050318 205.00 205.00 201.50 201.75 18137200
20050321 203.00 203.00 198.00 200.25 12173300
20050322 200.00 203.00 199.75 201.75 9470600
20050323 199.00 202.50 197.00 198.25 34498400
20050324 198.50 198.50 194.00 194.50 17047300
20050325 194.50 194.50 194.50 194.50 0
20050328 194.50 194.50 194.50 194.50 0
20050329 196.50 196.50 193.25 195.50 9176200
20050330 195.00 196.50 193.25 194.00 10587800
20050331 193.25 197.75 193.25 196.00 10665500
20050401 195.75 199.00 195.75 197.50 10383300
20050404 196.75 197.00 190.25 194.00 6943400
20050405 196.25 196.25 194.00 195.00 9849100
20050406 196.25 196.75 194.50 196.00 8110300
20050407 196.00 196.50 194.00 196.25 7921000
20050408 195.50 198.50 195.25 198.00 7102200
20050411 198.00 199.00 196.00 197.75 6806900
20050412 198.00 198.75 197.50 198.00 6335100
20050413 200.75 201.00 198.50 200.25 8767400
20050414 199.75 206.00 199.75 203.25 20942600
20050415 202.50 204.25 201.25 201.75 8578400
20050418 198.25 200.25 198.00 199.50 8348600
20050419 199.25 205.75 199.00 204.75 13981400
20050420 204.75 211.25 204.00 205.00 27001300
20050421 204.00 207.25 202.75 205.00 11093600
20050422 205.50 207.75 202.75 202.75 7342000
20050425 203.25 205.00 201.25 202.50 5575300
20050426 202.50 203.50 199.25 200.00 5705100
20050427 197.00 197.00 193.25 195.00 7740000
20050428 195.00 197.00 192.00 192.25 7311800
20050429 191.25 194.00 191.25 194.00 3654300
20050502 194.00 194.00 194.00 194.00 0
20050503 195.00 197.25 192.25 196.25 6307100
20050504 195.75 198.00 192.75 195.75 6395400
20050505 196.25 197.00 193.75 196.00 3724500
20050506 194.00 195.50 193.00 193.50 4709800
20050509 194.50 194.75 191.00 193.50 5711800
20050510 193.75 195.00 191.25 194.25 4984100
20050511 193.75 194.00 188.75 190.50 14418100
20050512 191.50 191.75 186.25 186.75 9928300
20050513 185.25 194.75 180.00 187.50 44023300
20050516 186.75 191.50 183.00 191.25 10415700
20050517 191.25 192.00 189.00 190.75 13107900
20050518 192.00 195.00 190.75 194.75 12939600
20050519 193.75 195.50 192.00 195.50 9731800
20050520 195.00 198.50 192.50 194.25 6599900
20050523 194.25 195.00 191.25 191.75 10216600
20050524 193.75 193.75 189.00 189.25 7644800
20050525 189.25 190.00 187.00 187.75 5783200
20050526 187.00 190.00 185.25 187.75 12575800
20050527 187.75 191.50 185.50 191.50 12615600
20050530 191.50 191.50 191.50 191.50 0
20050531 190.25 191.50 188.00 189.00 10726100
20050601 189.50 190.50 188.00 190.25 4752900
20050602 189.25 190.75 188.75 190.25 6924200
20050603 190.25 190.25 190.25 190.25 0
20050606 190.75 190.75 187.25 187.75 4881700
20050607 188.25 189.00 186.00 186.75 5473300
20050608 180.00 184.75 178.50 183.00 26347600
20050609 181.50 181.50 177.25 177.50 20916500
20050610 177.50 181.00 177.50 181.00 12382200
20050613 181.00 184.50 181.00 184.25 14356800
20050614 184.25 184.25 181.00 182.00 5704600
20050615 182.75 182.75 179.50 180.75 6297600
20050616 182.50 182.50 179.25 179.25 4297800
20050617 180.00 182.00 176.75 180.00 14575200
20050620 178.50 180.00 177.50 178.00 8265300
20050621 179.00 180.25 177.50 179.00 5316900
20050622 179.50 183.00 176.25 182.00 10403000
20050623 183.00 186.50 182.50 184.00 15857700
20050624 181.75 186.00 181.75 185.25 10438800
20050627 184.00 184.00 180.50 183.00 5703600
20050628 184.25 184.25 181.00 182.00 8892100
20050629 182.00 186.00 181.50 184.50 9364300
20050630 184.50 186.00 183.50 186.00 5735700
20050701 185.75 187.00 184.50 186.75 5134000
20050704 187.50 187.50 182.50 184.50 3930300
20050705 183.50 185.50 182.50 184.50 3971100
20050706 184.25 184.50 181.25 181.50 9749300
20050707 182.00 183.00 173.75 179.25 13821300
20050708 180.75 183.25 179.25 180.50 5040000
20050711 181.00 183.25 179.75 182.75 3523500
20050712 183.75 183.75 180.50 182.00 7919600
20050713 181.75 186.75 181.75 186.25 13369000
20050714 185.50 186.75 184.00 185.50 14858100
20050715 186.00 187.25 184.50 186.50 21046000
20050718 186.75 189.25 185.50 186.50 17437700
20050719 186.25 188.00 182.00 183.00 22028300
20050720 182.75 183.50 182.00 183.25 26349900
20050721 183.25 185.00 180.50 183.25 17145600
20050722 182.75 188.25 182.75 187.25 24358500
20050725 187.75 187.75 185.00 187.25 17752700
20050726 186.50 188.50 186.00 187.00 16679500
20050727 191.00 197.50 186.25 187.00 51560800
20050728 188.25 190.50 187.00 190.00 23166200
20050729 190.50 192.25 188.75 190.25 7922200
20050801 189.75 192.00 188.25 189.75 13618900
20050802 188.75 192.00 188.75 191.25 10609200
20050803 191.75 191.75 189.50 190.75 13103900
20050804 190.25 191.00 188.25 188.50 19798300
20050805 188.50 188.75 185.50 186.75 9261200
20050808 187.50 188.25 185.25 187.75 11784100
20050809 187.00 188.50 187.00 187.75 14570700
20050810 188.75 189.75 187.75 189.50 15289400
20050811 188.50 189.75 188.00 188.75 12258300
20050812 190.00 190.00 188.00 189.00 10607000
20050815 188.50 189.75 187.50 188.25 13923100
20050816 189.25 189.50 186.50 186.75 8637400
20050817 185.75 187.25 185.25 185.50 7468500
20050818 186.25 187.50 183.75 186.25 4144400
20050819 185.75 186.75 184.50 186.00 2888600
20050822 185.00 189.75 185.00 187.00 3784800
20050823 186.25 188.00 186.00 186.50 5991700
20050824 186.50 186.50 184.00 184.25 12906500
20050825 182.50 184.75 182.00 184.00 6335300
20050826 184.25 185.00 183.25 183.75 7623200
20050829 183.75 183.75 183.75 183.75 0
20050830 184.50 184.75 182.50 182.50 11736100
20050831 182.25 183.25 180.00 180.25 20529900
20050901 180.75 182.00 180.00 181.50 25932300
20050902 180.75 185.00 180.00 184.50 28287600
20050905 184.50 186.00 183.00 185.00 9271600
20050906 186.00 186.00 183.25 184.00 10037400
20050907 185.00 185.00 181.00 184.25 10878400
20050908 184.25 184.75 184.00 184.00 6697800
20050909 184.25 186.25 184.25 186.00 9083700
20050912 186.25 186.25 183.25 184.75 8688700
20050913 184.00 184.50 181.50 182.25 10342800
20050914 182.25 184.25 181.75 184.00 6738400
20050915 183.25 184.75 179.50 180.00 11410900
20050916 180.50 183.25 179.75 183.00 21374500
20050919 182.75 183.75 181.50 182.25 7608200
20050920 181.75 182.25 177.00 178.00 37890400
20050921 177.25 178.75 174.50 175.00 22201400
20050922 174.00 176.75 174.00 174.75 14980800
20050923 176.00 176.00 172.75 174.50 16089700
20050926 175.75 178.25 174.25 177.25 12969600
20050927 177.00 177.00 175.75 176.75 6398700
20050928 178.00 180.00 175.50 178.25 11195500
20050929 177.75 178.50 175.75 177.25 13147200
20050930 178.25 178.25 175.50 177.75 24027300
20051003 177.50 177.75 176.25 177.00 14941800
20051004 176.50 181.00 176.50 180.75 12220100
20051005 180.25 181.25 179.25 180.00 22781800
20051006 178.50 180.75 177.50 178.00 21767700
20051007 177.00 178.50 177.00 177.75 21279000
20051010 179.00 179.00 175.50 175.75 7357400
20051011 175.00 177.00 174.25 175.50 18041200
20051012 173.75 175.25 171.75 172.50 8622600
20051013 171.25 173.00 171.00 171.50 7437900
20051014 171.25 173.50 170.00 173.25 17093200
20051017 173.00 174.00 171.50 172.00 17247700
20051018 171.50 173.00 170.25 170.50 6707500
20051019 170.00 171.25 166.75 167.00 28528800
20051020 170.00 177.75 168.75 170.50 26721000
20051021 170.00 171.75 167.25 168.00 14222400
20051024 169.25 169.25 166.25 167.00 18970200
20051025 166.75 167.00 164.25 165.50 21530300
20051026 165.50 165.50 162.00 163.00 14926900
20051027 161.50 164.25 158.25 161.50 14835000
20051028 160.00 165.00 160.00 164.75 22108700
20051031 165.50 165.50 162.25 163.50 20777700
20051101 162.50 165.50 162.50 165.00 10188700
20051102 164.25 165.00 163.00 165.00 6776500
20051103 165.00 168.00 163.75 168.00 21210000
20051104 168.75 169.75 166.50 169.25 35152100
20051107 169.50 169.50 167.75 168.75 15293700
20051108 168.25 169.00 167.00 168.00 7221500
20051109 168.75 169.00 167.25 167.50 7219900
20051110 168.25 171.00 168.25 169.50 32912200
20051111 170.50 173.50 170.00 173.50 30746400
20051114 173.00 177.00 172.50 176.25 31611700
20051115 176.50 176.50 172.25 173.75 8450800
20051116 174.25 174.75 172.25 174.25 5225800
20051117 174.00 174.75 172.75 174.50 6898400
20051118 175.00 176.00 174.25 175.50 6733500
20051121 176.75 177.50 172.75 176.75 12076200
20051122 176.50 176.75 173.00 173.25 8819600
20051123 174.00 175.75 173.50 174.50 9941000
20051124 175.50 175.50 172.00 173.00 12043800
20051125 172.75 177.00 172.75 175.50 13136500
20051128 175.75 178.00 174.75 174.75 8717400
20051129 175.25 181.00 175.00 180.50 25880500
20051130 179.50 181.00 177.00 177.75 26559600
20051201 177.75 179.00 177.00 178.75 17950700
20051202 178.75 180.00 176.75 179.25 13224400
20051205 178.50 179.00 176.75 176.75 3720200
20051206 175.75 177.50 175.00 177.00 6199500
20051207 177.00 178.00 175.00 176.25 7443600
20051208 174.50 176.25 174.00 176.00 6373400
20051209 176.00 183.50 175.75 182.25 25416800
20051212 180.75 184.75 180.25 182.75 6853400
20051213 183.25 185.25 180.25 182.25 10105600
20051214 181.75 184.25 181.50 184.00 9384400
20051215 183.75 185.00 182.75 184.00 11117000
20051216 184.00 188.50 184.00 188.00 17477800
20051219 187.25 189.75 186.00 187.00 8041500
20051220 187.25 191.75 187.00 189.50 21875200
20051221 189.50 190.00 188.00 190.00 6101700
20051222 189.25 191.25 188.00 191.25 10574200
20051223 191.00 191.75 190.00 191.00 1237600
20051226 191.00 191.00 191.00 191.00 0
20051227 191.00 191.00 191.00 191.00 0
20051228 189.00 194.25 188.00 194.25 5421300
20051229 193.50 196.75 193.50 195.75 8117500
20051230 194.00 195.00 192.50 193.50 1609500
20060102 193.50 193.50 193.50 193.50 0
20060103 193.25 196.50 192.50 195.25 21943100
20060104 195.25 197.25 194.25 196.75 8887200
20060105 195.75 197.75 194.00 194.75 12205400
20060106 194.50 197.25 194.50 196.00 6987700
20060109 197.00 197.00 194.50 196.75 10981600
20060110 197.25 199.25 195.75 196.75 9955900
20060111 195.50 204.50 191.75 204.00 59084400
20060112 205.00 205.00 197.50 198.50 20354300
20060113 198.50 198.50 192.75 195.50 18957400
20060116 194.25 197.00 193.50 195.00 9820600
20060117 195.00 195.25 190.00 191.75 13466300
20060118 190.50 193.25 188.00 191.50 15247400
20060119 193.00 193.25 190.00 190.25 3715800
20060120 191.00 194.75 190.75 191.75 7726200
20060123 191.00 193.00 189.50 190.25 5877000
20060124 189.75 191.00 189.25 189.75 8008400
20060125 191.50 193.00 189.00 192.50 10771700
20060126 193.25 196.25 190.50 191.50 23078100
20060127 191.75 193.25 188.00 189.00 13761900
20060130 188.25 190.50 187.00 188.00 7323100
20060131 187.25 189.50 186.00 187.00 14138300
20060201 186.50 186.75 184.75 186.00 23525900
20060202 186.00 187.75 185.50 185.75 15421500
20060203 186.75 191.25 186.50 190.25 20474600
20060206 189.75 191.00 187.75 188.75 11412100
20060207 190.25 190.50 187.25 188.75 8808700
20060208 186.50 189.50 186.50 188.50 11137100
20060209 188.50 189.50 186.50 188.00 10652900
20060210 188.25 188.75 187.00 187.75 15754900
20060213 187.50 191.25 186.00 190.75 5743300
20060214 190.75 194.00 190.75 193.50 23354400
20060215 194.75 197.00 193.75 196.25 30766300
20060216 196.00 196.25 193.50 195.00 12661500
20060217 194.00 197.00 194.00 196.25 7463500
20060220 197.00 199.00 195.75 198.00 12106100
20060221 199.75 199.75 196.75 197.00 9363400
20060222 204.00 211.25 200.75 210.50 58663300
20060223 210.75 211.75 207.00 209.25 48288200
20060224 210.50 216.00 206.00 215.00 18710800
20060227 216.75 216.75 211.50 213.25 26336800
20060228 212.25 215.75 212.25 213.25 13828200
20060301 214.00 214.75 212.50 214.75 10333000
20060302 213.75 215.00 210.25 210.75 14073900
20060303 210.00 211.00 206.25 207.25 14360700
20060306 207.25 211.50 207.25 209.50 11143700
20060307 207.75 208.50 204.50 206.50 13516400
20060308 205.50 206.50 200.00 204.25 9895900
20060309 204.50 207.75 201.25 207.00 10743600
20060310 207.25 210.25 205.75 209.50 8198400
20060313 210.50 210.75 206.75 208.50 14524500
20060314 207.75 218.00 206.25 211.00 23057200
20060315 210.50 214.50 210.00 211.00 10668100
20060316 212.25 212.25 207.50 209.75 12229600
20060317 209.00 211.00 207.50 209.00 12838200
20060320 209.00 210.75 206.50 209.25 13850800
20060321 208.75 210.75 206.50 210.00 11675600
20060322 209.00 212.75 207.25 210.00 15394800
20060323 202.00 207.25 196.50 197.50 105901600
20060324 198.50 201.50 195.75 197.50 46797500
20060327 196.50 199.50 195.25 195.75 13068800
20060328 195.50 198.00 194.75 195.00 24753300
20060329 195.00 195.00 189.75 190.75 27891500
20060330 190.75 193.25 188.50 192.25 28747000
20060331 192.25 193.75 189.25 190.00 15212600
20060403 192.25 194.25 191.00 193.75 25207400
20060404 193.00 195.00 192.00 194.75 17442200
20060405 196.00 196.00 193.25 194.25 18307300
20060406 195.25 197.75 194.25 197.25 17916100
20060407 196.50 197.25 194.75 195.00 11544100
20060410 195.75 195.75 193.75 195.00 13123000
20060411 194.00 195.25 191.50 192.00 21918900
20060412 192.00 194.50 191.25 193.25 18883100
20060413 192.75 195.75 192.75 194.75 10571800
20060414 194.75 194.75 194.75 194.75 0
20060417 194.75 194.75 194.75 194.75 0
20060418 194.25 196.00 193.75 194.00 13253900
20060419 195.75 197.25 193.50 194.50 17240600
20060420 194.00 196.00 191.00 192.00 21495600
20060421 191.50 193.25 191.00 192.00 16745100
20060424 191.75 195.00 190.00 193.75 8556400
20060425 193.50 194.50 191.00 192.50 13872400
20060426 191.25 192.00 188.00 188.25 11008000
20060427 187.75 189.50 186.00 187.00 22925200
20060428 185.75 187.50 185.00 186.25 12871000
20060501 186.25 186.25 186.25 186.25 0
20060502 185.50 186.00 183.25 185.00 15702000
20060503 184.50 187.75 184.50 187.00 18672900
20060504 186.50 191.00 185.75 186.75 22386500
20060505 186.25 191.00 186.25 190.25 11379800
20060508 191.50 191.50 189.25 189.50 10006600
20060509 189.00 191.00 189.00 191.00 15416400
20060510 190.00 193.00 189.75 191.75 20944600
20060511 191.25 194.00 190.25 191.00 14821300
20060512 189.25 191.75 188.75 190.50 20168700
20060515 190.00 190.89 186.80 189.00 22588800
20060516 188.50 193.25 189.00 192.25 27114300
20060517 191.75 194.06 189.88 189.25 24325100
20060518 189.75 190.89 187.85 189.75 16823400
20060519 189.25 192.19 189.17 191.50 14226500
20060522 190.75 193.11 189.06 189.50 22544000
20060523 189.50 193.44 189.31 193.00 38159200
20060524 190.50 192.00 188.50 189.75 27475900
20060525 192.00 195.00 191.50 194.75 54991500
20060526 196.00 198.37 195.33 197.25 24447600
20060529 197.25 197.25 197.25 197.25 0
20060530 196.50 197.25 194.00 195.25 16178100
20060531 194.50 196.50 190.50 195.75 26844800
20060601 195.75 197.00 193.75 196.25 14496200
20060602 198.50 199.00 194.12 195.25 14923800
20060605 194.25 196.40 194.05 194.50 3177400
20060606 193.25 194.00 192.56 193.00 10294300
20060607 195.00 196.67 193.97 196.00 21472800
20060608 193.00 197.75 192.95 195.50 16459300
20060609 197.25 200.93 195.50 200.25 26992200
20060612 199.75 204.00 199.48 200.50 19030100
20060613 198.00 200.15 196.00 197.00 9923700
20060614 197.75 198.72 194.25 196.50 14449100
20060615 197.00 197.75 193.25 194.50 29464800
20060616 196.50 201.85 194.92 199.25 49388500
20060619 199.75 201.30 198.80 199.50 17616400
20060620 198.75 200.21 196.33 198.00 5394400
20060621 197.25 198.25 194.00 194.75 26342200
20060622 197.50 201.17 196.15 197.75 38736500
20060623 197.25 198.50 194.55 195.00 19067100
20060626 195.50 196.13 193.98 194.50 23468300
20060627 194.75 195.75 192.50 193.00 18126900
20060628 193.00 193.17 191.80 192.25 12186000
20060629 193.50 195.75 192.25 193.50 30097700
20060630 195.50 195.75 193.25 194.50 13837400
20060703 199.00 202.75 196.75 201.75 51854400
20060704 202.00 204.25 199.75 202.00 13548500
20060705 202.00 203.00 200.00 200.50 7081600
20060706 200.50 203.50 199.50 200.75 16112200
20060707 199.75 201.75 199.75 200.25 9781400
20060710 200.00 200.75 199.50 200.75 6473300
20060711 199.50 201.25 198.25 198.25 7001300
20060712 199.25 200.25 197.25 198.25 10129900
20060713 196.75 198.00 195.75 196.25 7346400
20060714 193.50 196.25 193.50 194.00 10170700
20060717 194.00 195.00 193.75 194.00 11058800
20060718 193.50 195.75 192.25 192.50 10519000
20060719 193.50 196.00 192.75 195.50 7261700
20060720 196.75 196.75 194.00 194.50 6295600
20060721 194.25 197.25 193.50 195.75 18282200
20060724 195.75 198.00 194.75 197.75 14045500
20060725 198.00 202.00 197.75 200.00 21553600
20060726 200.75 205.00 198.75 204.00 24905400
20060727 204.25 206.00 201.25 204.75 23045400
20060728 203.25 208.00 203.25 206.50 21681000
20060731 207.00 207.00 204.00 204.50 15791700
20060801 203.50 206.00 203.00 203.50 12364000
20060802 204.75 206.75 203.75 205.75 19337000
20060803 205.75 205.75 205.75 205.75 0
20060804 213.00 220.00 213.00 219.50 61438600
20060807 217.25 221.00 217.25 219.25 41371700
20060808 219.75 220.75 218.00 219.75 30091400
20060809 220.00 220.50 217.00 218.00 23366100
20060810 216.00 220.25 215.50 220.00 13637800
20060811 219.50 221.00 218.75 220.25 17571600
20060814 221.00 224.75 221.00 224.75 17527100
20060815 224.50 225.75 223.25 225.00 17261500
20060816 224.00 225.75 219.25 223.00 21256400
20060817 222.50 224.50 219.75 220.00 15014000
20060818 219.50 222.00 218.75 219.75 16665900
20060821 219.25 221.00 218.75 220.00 7258500
20060822 220.00 222.25 217.25 217.75 8408700
20060823 219.00 219.00 217.00 217.75 7364300
20060824 219.00 219.00 215.25 216.00 10119000
20060825 215.50 217.25 215.00 216.00 6475800
20060828 216.00 216.00 216.00 216.00 0
20060829 217.25 218.75 216.75 218.25 7876000
20060830 218.00 224.00 217.00 221.00 12838600
20060831 220.50 221.50 219.75 221.25 6376200
20060901 222.75 223.25 220.25 221.25 6637400
20060904 220.75 222.00 219.25 219.75 8509800
20060905 219.00 219.50 216.50 219.25 8855800
20060906 219.75 221.25 218.75 220.00 17502100
20060907 219.75 222.25 219.50 221.25 16233500
20060908 220.75 223.00 219.50 222.25 6444300
20060911 222.00 225.25 221.25 225.25 12312300
20060912 224.75 225.50 223.75 225.00 13236900
20060913 226.25 226.25 224.25 225.00 8824000
20060914 224.50 226.75 224.50 226.25 10349100
20060915 226.75 232.25 226.75 230.75 39203400
20060918 230.50 234.75 229.75 232.00 24009400
20060919 231.50 232.00 229.25 229.50 20564900
20060920 229.00 235.25 229.00 233.50 30301800
20060921 240.50 252.00 240.50 251.50 96039600
20060922 249.50 249.75 244.00 244.50 41093000
20060925 245.00 247.50 244.00 244.00 18033300
20060926 244.50 252.50 244.50 251.50 24353500
20060927 251.50 252.50 247.50 247.50 25011600
20060928 246.75 249.00 245.50 246.00 16706900
20060929 245.50 246.50 241.75 243.25 15702400
20061002 244.50 245.00 242.25 242.75 11565700
20061003 247.50 248.00 243.50 247.00 18676800
20061004 248.50 251.50 248.00 249.50 22220200
20061005 250.00 251.50 246.25 246.50 16407100
20061006 245.75 248.00 243.75 245.75 19243100
20061009 245.00 249.75 245.00 248.25 14925200
20061010 248.00 249.25 247.75 248.75 24858900
20061011 249.25 250.00 247.75 249.50 9862500
20061012 249.50 249.50 247.75 249.25 11654500
20061013 250.50 251.50 249.25 251.00 13321600
20061016 251.00 259.25 251.00 258.50 33592100
20061017 257.75 260.75 254.50 255.00 23462700
20061018 255.00 259.00 252.75 257.50 22216900
20061019 257.50 257.50 253.25 253.50 16859900
20061020 255.25 257.75 254.75 257.00 15510200
20061023 258.25 258.25 255.25 257.00 5875400
20061024 257.75 259.00 255.00 258.50 6223700
20061025 259.00 260.25 258.25 259.00 11659300
20061026 258.75 261.50 258.00 260.00 9075100
20061027 261.50 263.00 256.00 257.75 11527900
20061030 256.25 258.75 255.25 258.00 16203900
20061031 258.00 258.00 256.00 257.75 6340600
20061101 257.00 261.50 256.75 259.00 6110000
20061102 256.75 261.25 256.00 259.75 6356100
20061103 259.50 261.00 258.00 258.50 6521200
20061106 259.25 265.75 259.00 265.00 12191700
20061107 264.00 266.50 264.00 266.50 8199900
20061108 266.00 273.75 265.25 272.25 25202000
20061109 271.50 276.25 271.50 275.00 19360800
20061110 273.00 274.25 269.25 270.25 46389600
20061113 270.75 272.00 268.25 269.00 8559300
20061114 269.00 269.00 263.50 264.25 30232800
20061115 265.75 266.50 260.75 261.75 22146600
20061116 262.00 264.50 261.25 262.00 15644400
20061117 260.75 262.00 256.25 258.00 24751700
20061120 257.00 258.25 255.25 257.00 16355300
20061121 257.75 259.50 257.25 258.50 22093300
20061122 259.00 263.25 258.50 259.25 29389100
20061123 260.50 262.00 258.25 261.00 9220400
20061124 261.75 262.00 258.25 260.25 14284900
20061127 259.50 262.50 256.25 256.50 9215400
20061128 255.00 257.75 254.75 256.25 16486900
20061129 256.25 260.75 256.25 259.00 17338300
20061130 260.00 262.75 258.00 259.50 11625100
20061201 259.00 260.75 257.50 258.50 14041700
20061204 258.25 262.00 257.75 261.75 12857300
20061205 261.25 261.25 255.00 257.50 24411900
20061206 257.25 257.50 253.75 255.00 13878400
20061207 253.25 256.50 252.00 255.75 16484200
20061208 254.50 257.25 253.25 255.00 14881400
20061211 255.00 258.75 255.00 257.75 10121000
20061212 257.00 261.50 256.75 259.50 12621500
20061213 259.00 260.75 257.50 258.75 13685600
20061214 258.50 261.25 258.00 260.00 13394400
20061215 263.00 263.00 261.00 261.25 14351900
20061218 259.75 263.25 259.50 261.75 8423000
20061219 259.75 260.75 256.00 256.50 9191300
20061220 256.50 258.00 254.50 254.75 7298300
20061221 253.50 256.50 253.50 254.75 8516100
20061222 253.00 255.25 252.25 252.25 4538900
20061225 252.25 252.25 252.25 252.25 0
20061226 252.25 252.25 252.25 252.25 0
20061227 253.50 259.00 253.50 257.50 5489700
20061228 258.50 258.50 253.50 254.50 7667400
20061229 253.75 257.25 252.50 254.50 3327000
20070101 254.50 254.50 254.50 254.50 0
20070102 256.25 260.00 255.25 260.00 6750800
20070103 260.00 264.00 259.50 262.25 13488000
20070104 260.25 270.00 259.50 269.25 31965800
20070105 268.00 275.50 267.00 272.50 41535900
20070108 272.00 274.75 270.25 271.00 17793700
20070109 271.25 272.75 268.25 270.00 28578300
20070110 279.75 290.50 277.00 286.25 83585000
20070111 286.00 291.25 279.75 286.00 27364200
20070112 286.00 289.50 282.00 283.00 52238300
20070115 283.25 284.00 280.00 280.75 14087600
20070116 279.50 283.25 278.75 279.75 17655500
20070117 280.00 283.25 279.25 280.50 33219500
20070118 281.00 283.25 280.25 282.25 12216800
20070119 281.25 285.50 279.00 283.50 18823800
20070122 284.50 286.00 282.00 283.75 13175300
20070123 284.00 287.25 282.25 284.00 13756600
20070124 284.00 288.75 284.00 287.25 18204900
20070125 287.25 288.75 283.50 284.00 20704400
20070126 283.00 284.50 282.00 282.50 8239700
20070129 283.25 283.50 281.25 283.25 8857300
20070130 283.25 285.75 282.50 285.25 21622900
20070131 283.75 285.25 282.00 282.50 33396400
20070201 283.00 285.75 282.50 284.00 15090800
20070202 284.00 312.75 284.00 300.75 97319696
20070205 301.50 305.25 300.75 303.00 28088300
20070206 304.00 312.75 304.00 311.00 36983100
20070207 309.25 310.75 306.75 308.75 19346000
20070208 303.25 309.00 300.00 301.50 27482400
20070209 302.00 308.00 300.00 300.75 23032700
20070212 299.00 303.50 297.75 300.25 11881100
20070213 299.00 303.25 299.00 302.75 24786300
20070214 304.00 307.75 302.00 304.25 19680300
20070215 305.00 305.75 300.50 301.50 14750200
20070216 300.00 304.00 300.00 302.25 5235000
20070219 302.00 306.25 302.00 305.50 6507200
20070220 307.00 307.00 303.75 306.00 5732200
20070221 305.50 306.00 301.75 301.75 18749900
20070222 304.25 304.25 299.25 300.75 15768600
20070223 300.75 305.50 300.00 305.00 14223000
20070226 304.25 309.50 303.50 307.75 31461700
20070227 307.50 307.50 299.25 300.25 26219100
20070228 297.25 300.00 294.50 297.00 18557600
20070301 297.00 302.25 290.50 295.00 27660600
20070302 296.50 298.75 292.25 298.25 21973700
20070305 294.00 296.00 289.75 295.25 14389000
20070306 295.75 300.25 293.00 299.75 43067700
20070307 299.75 311.75 299.75 304.75 26610200
20070308 305.25 308.75 305.25 307.50 14844400
20070309 306.25 325.00 306.25 320.50 52765900
20070312 322.00 325.00 310.75 314.00 26088500
20070313 312.00 315.50 309.25 309.25 16365600
20070314 306.25 313.25 305.00 306.00 22761700
20070315 306.50 319.00 302.00 313.00 83780304
20070316 311.00 320.00 304.00 318.50 38590900
20070319 316.00 318.50 311.25 314.75 23333900
20070320 310.00 310.25 302.50 308.00 43997900
20070321 308.25 309.75 304.50 307.00 23424400
20070322 310.50 310.50 305.50 307.00 20375500
20070323 305.00 310.25 305.00 307.25 13782300
20070326 307.00 311.00 305.50 306.50 17787700
20070327 306.75 309.75 306.00 306.25 12513300
20070328 303.50 308.50 303.25 307.00 14134900
20070329 307.00 311.25 305.75 309.00 21843000
20070330 307.75 311.25 306.50 308.75 16359800
20070402 309.75 314.75 307.50 314.50 10507000
20070403 316.75 319.75 314.50 317.75 21442800
20070404 317.50 325.00 316.00 321.00 21434900
20070405 321.00 322.75 315.75 318.75 12772400
20070406 318.75 318.75 318.75 318.75 0
20070409 318.75 318.75 318.75 318.75 0
20070410 318.00 321.00 313.75 315.75 16631300
20070411 315.00 317.00 308.25 309.25 17821300
20070412 308.50 315.50 307.00 314.50 37441100
20070413 314.50 316.75 312.50 316.00 7197500
20070416 316.00 317.50 315.25 316.75 13787600
20070417 315.50 317.75 312.25 313.00 20091200
20070418 314.00 314.00 309.75 311.75 11134500
20070419 309.75 311.25 307.25 307.75 16447500
20070420 309.00 314.00 306.50 308.00 16166800
20070423 307.25 310.75 306.50 308.75 7310000
20070424 308.75 309.75 302.00 304.25 17011500
20070425 308.75 313.00 305.75 306.00 25907900
20070426 307.25 310.00 305.00 307.50 8255400
20070427 307.00 310.25 303.75 305.25 15872500
20070430 303.50 308.00 303.50 307.00 11434700
20070501 308.00 310.50 305.00 310.00 17696100
20070502 316.25 320.50 311.50 317.00 29175600
20070503 316.75 320.75 313.50 319.75 29514200
20070504 320.00 334.00 320.00 329.25 25199000
20070507 329.25 329.25 329.25 329.25 0
20070508 335.00 345.00 334.25 335.25 24072300
20070509 332.00 340.50 329.25 330.75 16242500
20070510 332.50 334.25 328.00 328.50 16620500
20070511 324.50 329.75 321.00 327.75 26154600
20070514 336.00 340.50 325.75 329.00 24287700
20070515 327.75 332.25 325.25 329.75 27177800
20070516 329.75 331.25 326.50 328.50 14683500
20070517 329.00 330.50 325.25 326.50 5479500
20070518 325.50 328.00 321.25 326.00 23879000
20070521 325.25 328.50 321.00 322.00 39915400
20070522 320.00 328.00 320.00 321.75 29883400
20070523 320.00 325.00 318.75 320.50 35067400
20070524 317.25 320.50 310.00 313.75 39303200
20070525 312.25 314.50 310.50 312.00 11366700
20070528 312.00 312.00 312.00 312.00 0
20070529 315.00 315.75 312.00 312.50 7877200
20070530 310.00 317.00 310.00 317.00 12258800
20070531 317.25 320.25 314.00 314.25 13033900
20070601 314.25 314.25 314.25 314.25 0
20070604 313.00 315.25 311.50 311.75 14922300
20070605 311.25 312.00 307.25 307.50 24260100
20070606 307.75 307.75 297.25 298.00 54075600
20070607 298.50 300.75 291.50 293.00 22228400
20070608 290.50 294.00 288.50 291.25 28357500
20070611 291.75 299.25 291.75 298.00 21480800
20070612 298.00 300.75 295.00 295.50 35276600
20070613 293.50 299.25 293.50 297.75 17097300
20070614 303.50 303.50 299.00 300.75 16968700
20070615 308.00 314.00 304.50 308.50 53676200
20070618 310.00 313.00 304.50 305.00 11270900
20070619 305.00 305.25 300.75 301.25 34223100
20070620 302.00 302.00 291.50 292.75 49843400
20070621 290.75 292.50 285.00 287.00 28801600
20070622 289.00 294.00 288.25 292.00 32257800
20070625 291.75 294.25 288.25 294.25 9092000
20070626 292.75 293.00 289.50 290.00 20736800
20070627 288.25 299.75 288.00 296.00 63804300
20070628 298.00 303.25 296.25 300.50 28454300
20070629 302.00 305.00 295.25 302.50 30042300
20070702 302.00 302.75 295.25 295.50 13411000
20070703 299.00 302.00 297.50 301.00 24197000
20070704 302.00 305.00 299.75 301.50 19985900
20070705 302.00 310.00 302.00 305.50 34897600
20070706 306.50 307.00 303.75 305.00 22370700
20070709 307.00 308.50 304.00 304.75 12550000
20070710 304.75 308.00 300.75 305.25 32665100
20070711 303.00 314.75 303.00 313.75 40148600
20070712 315.25 319.50 311.00 316.75 31096700
20070713 320.00 322.25 315.00 319.00 28503500
20070716 317.75 318.75 314.25 317.25 20877900
20070717 317.00 318.00 314.00 316.25 27365400
20070718 322.00 322.50 315.75 315.75 35236800
20070719 320.25 330.75 318.00 328.00 77892200
20070720 326.50 329.00 323.50 325.00 19492500
20070723 324.00 326.00 322.00 324.25 9099800
20070724 324.75 324.75 319.25 322.25 29184000
20070725 321.50 322.75 317.25 318.75 28914800
20070726 319.25 320.00 305.00 306.50 75759600
20070727 303.00 308.50 297.00 300.75 51244200
20070730 301.00 304.25 295.50 295.75 18395800
20070731 299.75 303.25 298.25 303.00 32641200
20070801 298.00 298.00 291.75 292.75 24819500
20070802 293.50 293.75 285.75 288.50 38925800
20070803 290.50 290.50 284.50 284.50 24281500
20070806 279.00 281.25 274.25 274.25 44050300
20070807 277.00 279.50 274.25 276.25 19941100
20070808 278.00 280.75 274.25 278.00 37204900
20070809 276.50 276.50 260.25 267.25 62387900
20070810 262.00 266.75 255.00 256.00 56079600
20070813 259.00 267.25 259.00 266.00 30650600
20070814 263.75 265.50 253.00 258.50 47116400
20070815 256.75 259.00 255.50 257.25 20841800
20070816 251.25 253.50 243.75 246.75 40704900
20070817 245.75 262.50 244.00 257.00 53167600
20070820 260.50 266.75 260.50 262.50 26718200
20070821 262.50 265.00 257.00 260.50 21552700
20070822 261.25 270.75 261.25 270.50 26667600
20070823 273.00 276.00 271.25 275.00 24375400
20070824 272.75 276.00 271.00 275.00 16153000
20070827 275.00 275.00 275.00 275.00 0
20070828 276.00 279.00 270.75 272.25 19078900
20070829 271.00 274.25 268.00 272.75 10643200
20070830 277.25 279.50 272.25 277.50 25038400
20070831 278.25 287.50 277.50 286.25 27818200
20070903 286.50 290.00 286.50 290.00 21016800
20070904 290.00 292.00 286.50 291.25 16855600
20070905 289.00 292.00 280.25 280.50 17794600
20070906 280.50 282.25 271.75 274.75 24833700
20070907 275.25 280.50 275.00 276.00 25136200
20070910 278.50 279.00 272.25 272.75 14854200
20070911 276.25 280.75 273.75 280.50 11334800
20070912 281.00 282.25 278.50 280.75 7332600
20070913 281.25 288.00 278.00 286.25 24890700
20070914 284.00 286.00 278.25 279.00 20664800
20070917 277.50 277.50 265.25 267.00 27176800
20070918 266.25 269.00 261.00 266.50 25539500
20070919 272.00 279.25 267.00 277.75 43768200
20070920 287.00 291.00 270.50 271.50 43244000
20070921 270.75 279.00 270.00 276.25 28281100
20070924 276.00 280.00 274.75 275.00 22967800
20070925 274.75 277.75 270.75 271.25 20537000
20070926 272.00 276.25 271.50 273.00 13894200
20070927 275.00 280.00 273.00 279.00 15765600
20070928 280.00 283.00 278.00 282.25 17127800
20071001 279.75 285.50 279.50 284.25 22922400
20071002 286.50 293.00 286.50 288.75 26284500
20071003 288.50 289.50 284.00 287.50 6724500
20071004 287.50 293.75 286.00 292.25 28434800
20071005 294.25 296.00 292.00 295.25 15054700
20071008 294.75 297.00 289.25 289.25 9644500
20071009 288.75 293.75 285.50 287.50 18570600
20071010 286.50 290.50 281.50 286.50 12153800
20071011 287.50 296.00 287.50 295.00 20698100
20071012 293.25 298.50 291.75 297.25 18355400
20071015 296.25 297.75 293.25 293.75 9202100
20071016 293.25 294.75 285.25 287.00 22562600
20071017 289.00 302.75 287.00 298.75 18467900
20071018 298.75 302.25 295.25 300.00 15174100
20071019 300.00 300.50 290.75 292.50 25029300
20071022 285.50 298.00 282.75 297.25 20132000
20071023 298.00 303.50 296.00 299.50 22540700
20071024 300.50 301.75 294.50 296.75 11529100
20071025 298.25 302.50 296.75 302.50 18112600
20071026 301.25 301.50 293.25 297.75 17676900
20071029 298.75 299.50 294.00 299.50 9761200
20071030 297.50 298.75 293.50 295.25 23677200
20071031 297.75 303.50 294.00 295.75 26630300
20071101 295.75 295.75 286.75 289.25 12947000
20071102 286.50 292.50 284.25 292.25 15486600
20071105 281.75 285.75 272.25 283.50 20319200
20071106 285.25 288.00 279.50 280.50 13199500
20071107 280.50 281.50 268.75 269.25 14281300
20071108 265.00 272.00 260.25 271.25 16940600
20071109 273.50 273.50 263.25 264.75 20372400
20071112 263.75 266.00 259.50 265.75 16735900
20071113 263.00 277.75 260.75 276.50 25355700
20071114 282.00 284.25 277.75 281.75 17996100
20071115 280.75 283.25 278.25 280.25 12911300
20071116 278.00 285.25 278.00 283.50 18414600
20071119 282.50 287.00 276.75 278.50 16125100
20071120 279.50 285.25 278.25 282.25 16482000
20071121 280.00 281.50 269.25 271.00 17633700
20071122 275.00 294.00 275.00 293.50 40969000
20071123 293.00 298.50 293.00 297.50 29427700
20071126 300.00 304.00 299.00 299.00 14370600
20071127 297.00 303.75 297.00 299.00 28450700
20071128 302.25 308.00 299.00 305.25 17097500
20071129 307.75 308.50 302.00 305.00 11789300
20071130 307.00 308.50 304.25 308.50 44593700
20071203 307.75 316.75 304.00 315.00 37703000
20071204 316.00 317.00 309.50 314.00 17068500
20071205 316.50 316.75 310.75 316.75 12276300
20071206 318.25 318.75 309.50 313.50 14792100
20071207 315.00 316.00 309.75 311.75 12121300
20071210 310.50 316.00 309.00 312.75 8639300
20071211 314.00 317.50 308.50 315.00 16198100
20071212 312.00 325.50 311.25 320.75 25215500
20071213 316.25 318.25 313.75 313.75 14905200
20071214 317.50 319.00 315.50 318.25 11291400
20071217 314.25 317.75 310.00 310.00 16161100
20071218 309.00 312.75 307.75 307.75 20120700
20071219 308.75 310.00 302.25 303.25 15047300
20071220 303.25 311.50 301.00 311.00 14150700
20071221 313.00 321.50 308.75 321.50 21943100
20071224 316.25 323.50 316.25 317.00 3318400
20071225 317.00 317.00 317.00 317.00 0
20071226 317.00 317.00 317.00 317.00 0
20071227 316.00 318.75 315.00 317.75 5595200
20071228 316.50 322.00 315.50 319.50 5128400
20071231 320.50 322.50 317.75 322.00 1903600
20080101 322.00 322.00 322.00 322.00 0
20080102 321.50 324.25 317.00 318.50 8445800
20080103 317.25 320.00 315.00 316.25 11606300
20080104 317.25 318.25 310.75 314.50 12759100
20080107 312.75 314.00 304.75 307.50 13748700
20080108 310.00 315.00 310.00 312.50 11804600
20080109 308.00 309.75 292.25 307.25 33093400
20080110 315.00 320.00 304.75 308.50 20966700
20080111 310.00 313.50 306.25 308.00 14150800
20080114 305.75 309.50 302.50 303.25 11293400
20080115 304.00 309.00 299.50 299.50 15017900
20080116 298.25 306.25 296.25 303.50 15382000
20080117 309.00 319.00 303.50 306.75 20352400
20080118 305.00 317.25 303.50 314.75 21507600
20080121 308.50 314.75 300.50 300.50 25054900
20080122 295.00 311.50 284.00 311.25 33672800
20080123 317.50 319.00 294.50 296.75 26122000
20080124 304.75 305.00 296.00 299.50 27352400
20080125 303.00 305.25 294.75 297.00 14804500
20080128 290.25 297.00 290.25 294.50 11324200
20080129 297.25 301.75 293.50 296.25 13093200
20080130 293.75 297.50 290.25 296.75 17763900
20080131 295.00 302.50 289.50 299.25 21613100
20080201 302.00 303.25 295.00 299.00 12266500
20080204 303.75 307.00 299.00 305.00 12922900
20080205 303.00 303.50 291.00 293.00 19288800
20080206 290.75 305.00 290.75 304.00 21053900
20080207 301.00 301.00 289.00 290.25 23687800
20080208 294.50 295.75 285.50 287.50 15077200
20080211 284.50 295.00 282.25 291.50 16854300
20080212 294.25 302.25 290.25 302.25 25878700
20080213 300.75 300.75 295.25 298.75 16044600
20080214 300.50 305.00 297.75 304.50 17477700
20080215 303.00 307.25 298.50 302.50 12854700
20080218 306.00 306.75 301.50 304.75 6711200
20080219 304.00 309.00 299.25 306.00 11653400
20080220 303.50 305.75 297.25 302.75 11485400
20080221 305.50 306.50 298.00 300.50 10407300
20080222 299.75 302.00 295.50 299.25 13578800
20080225 302.00 302.75 295.75 297.50 11675300
20080226 298.50 304.75 294.25 304.50 11099900
20080227 305.00 305.00 298.00 300.00 13343400
20080228 300.00 302.00 293.50 294.00 11252200
20080229 293.75 298.25 290.00 297.50 16284300
20080303 293.75 296.25 288.25 289.75 12940700
20080304 288.75 295.00 283.25 286.75 25324800
20080305 290.75 295.50 289.00 294.50 11499000
20080306 295.75 298.75 291.25 295.75 10597900
20080307 292.50 295.00 290.00 291.00 12992900
20080310 290.00 297.50 290.00 293.50 12614700
20080311 292.50 297.50 289.50 291.50 25256000
20080312 294.25 298.25 292.25 295.25 15242600
20080313 293.25 295.00 284.00 289.75 30637600
20080314 286.00 287.00 274.25 278.50 34444800
20080317 274.00 279.00 273.00 274.00 23884500
20080318 277.00 282.50 273.25 282.25 17643500
20080319 282.25 284.75 274.25 277.75 16223600
20080320 273.00 281.75 273.00 279.50 15205900
20080321 279.50 279.50 279.50 279.50 0
20080324 279.50 279.50 279.50 279.50 0
20080325 284.75 284.75 271.50 272.00 24631700
20080326 275.00 277.00 271.50 274.00 17245700
20080327 273.00 280.00 272.75 277.25 11237400
20080328 278.50 280.25 275.50 278.00 10298300
20080331 276.75 277.50 271.50 274.25 18176900
20080401 272.75 285.50 272.75 285.00 18715400
20080402 288.00 288.00 278.25 279.25 13451600
20080403 280.50 280.50 274.00 279.00 11201300
20080404 279.00 281.25 276.75 278.75 7616700
20080407 280.00 281.25 277.25 280.00 5814000
20080408 279.25 279.50 275.75 277.75 8372900
20080409 277.00 279.75 272.25 273.25 13574300
20080410 274.25 279.00 268.75 277.75 17422600
20080411 280.50 282.25 274.75 277.75 16795400
20080414 275.50 281.00 274.50 277.25 8395200
20080415 278.25 285.25 276.00 283.75 17844200
20080416 287.00 295.00 285.00 295.00 25609400
20080417 295.50 297.75 285.25 286.25 13816000
20080418 288.25 293.75 285.00 293.25 9300200
20080421 291.75 294.00 289.50 292.75 10592000
20080422 291.75 293.50 288.50 290.75 6808200
20080423 290.00 294.25 286.00 293.50 12476800
20080424 292.25 293.75 285.75 291.00 12484600
20080425 291.75 298.00 291.25 298.00 10750200
20080428 298.00 298.00 288.75 289.75 9144900
20080429 287.50 291.00 285.00 289.00 9801500
20080430 287.25 290.25 284.75 286.50 14490500
20080501 288.00 288.00 281.75 282.25 5229000
20080502 283.75 287.75 281.75 287.00 17294200
20080506 287.00 289.25 281.00 285.50 11873500
20080507 287.25 289.50 285.25 288.00 17278400
20080508 284.50 289.25 283.50 288.00 11352700
20080509 287.00 293.75 286.75 290.00 16038400
20080512 288.00 290.00 286.25 287.75 6876100
20080513 290.00 292.75 286.00 289.75 11075000
20080514 292.00 292.00 283.25 286.25 14805800
20080515 284.50 289.75 284.50 288.25 8581000
20080516 291.25 294.00 287.25 291.00 11945800
20080519 292.75 292.75 287.75 289.25 9265500
20080520 288.00 290.50 284.75 285.00 7807800
20080521 287.00 287.75 275.50 278.25 10148400
20080522 276.50 281.00 276.00 279.00 11401200
20080523 279.50 284.50 278.50 279.75 7967400
20080527 281.75 286.75 280.25 285.25 13777500
20080528 296.50 297.00 287.50 291.00 17901900
20080529 293.75 293.75 285.00 289.25 12509300
20080530 291.25 296.75 291.25 292.50 55258300
20080602 291.25 292.75 289.00 290.75 9315000
20080603 290.50 293.75 286.75 292.75 12443900
20080604 293.00 294.75 290.00 292.25 12984300
20080605 286.50 288.00 282.75 284.75 21369100
20080606 287.50 287.50 274.75 276.50 17918300
20080610 272.00 275.25 269.25 272.50 14348100
20080611 273.50 275.00 267.50 270.00 12297700
20080612 270.25 273.50 267.00 268.50 13773100
20080613 267.75 276.75 266.00 276.50 11045700
20080616 274.50 276.25 269.25 273.25 9018700
20080617 275.00 280.00 274.00 277.75 7762100
20080618 275.00 275.75 269.75 271.25 11892400
20080619 270.25 271.25 264.00 264.50 13504900
20080620 265.25 269.75 263.25 265.00 18462600
20080623 265.75 270.50 264.00 269.25 8706400
20080624 269.00 271.25 263.00 269.50 19535300
20080625 269.00 277.00 268.00 276.50 10825900
20080626 274.75 274.75 267.25 268.25 9937900
20080627 265.00 266.75 260.25 262.50 15542300
20080630 261.00 266.50 260.00 266.25 10185700
20080701 263.75 265.50 255.75 263.00 15485600
20080702 261.75 262.75 251.75 253.00 22663400
20080703 250.75 252.50 245.25 247.50 24947100
20080704 248.75 257.25 244.75 254.50 14334500
20080707 257.25 257.50 249.75 256.00 9415500
20080708 250.75 261.25 250.00 260.50 14681700
20080709 263.75 271.50 263.00 270.00 19049700
20080710 265.00 269.75 264.25 266.25 13927000
20080711 266.00 266.50 255.00 257.50 16603500
20080714 260.50 264.00 255.75 257.00 9128900
20080715 256.00 264.00 254.25 261.00 19276000
20080716 261.25 266.75 258.00 264.25 14421300
20080717 267.00 269.50 263.50 267.50 15522300
20080718 265.00 269.75 260.25 266.00 13125800
20080721 265.00 265.25 260.00 264.00 10687200
20080722 261.75 268.00 257.50 267.00 10867500
20080723 269.25 278.25 266.25 273.75 14686500
20080724 276.50 277.25 263.50 264.75 9853200
20080725 261.50 269.75 261.00 268.50 8874500
20080728 266.75 271.25 264.50 267.50 7059000
20080729 264.00 270.50 261.50 269.75 3588500
20080730 270.25 273.00 265.75 266.00 6818200
20080731 264.75 266.00 257.50 259.00 11388400
20080801 258.50 266.00 257.00 264.75 9234700
20080804 263.25 271.00 263.25 268.00 7524000
20080805 271.00 279.25 270.25 277.00 11350900
20080806 276.50 283.00 275.75 281.25 8972700
20080807 281.50 283.25 273.25 273.25 7927200
20080808 271.00 281.00 271.00 279.75 5325800
20080811 281.50 281.50 274.50 280.50 10548400
20080812 279.00 283.75 279.00 280.75 9059600
20080813 280.75 280.75 272.50 274.00 8819300
20080814 275.50 280.75 271.75 278.50 8715000
20080815 279.75 285.00 277.50 281.25 12442200
20080818 280.00 284.25 277.75 281.25 11374300
20080819 278.50 281.75 276.25 278.50 12927800
20080820 279.00 280.25 273.25 274.75 5486600
20080821 271.25 276.50 269.50 273.00 8646900
20080822 275.00 280.75 272.25 280.25 11028800
20080826 278.00 280.50 274.00 279.00 6415100
20080827 279.50 279.50 273.75 277.25 7865100
20080828 276.25 280.75 274.00 279.25 8171500
20080829 280.75 283.50 278.50 282.50 11435400
20080901 280.75 286.75 278.00 285.25 8848800
20080902 285.00 293.25 285.00 290.00 11456400
20080903 288.00 288.50 281.00 284.50 13245500
20080904 284.00 286.00 278.25 279.25 6381200
20080905 276.25 278.75 270.00 271.25 18450300
20080908 278.00 278.25 272.25 277.25 5281100
20080909 278.50 281.50 274.25 277.00 13573700
20080910 275.50 277.25 267.75 270.25 15970100
20080911 270.00 270.00 251.00 253.75 35365400
20080912 256.00 260.75 243.25 259.50 27780700
20080915 250.25 256.25 249.75 253.75 19326400
20080916 249.00 252.75 243.25 246.50 14510000
20080917 245.75 258.25 244.25 256.50 18159200
20080918 258.50 259.25 252.25 258.50 26350800
20080919 252.00 269.75 250.00 256.00 19758800
20080922 254.25 257.25 249.00 250.50 13079000
20080923 249.25 251.50 238.75 243.25 16798500
20080924 243.25 248.00 240.00 246.25 12530300
20080925 246.25 252.00 244.00 249.50 13773300
20080926 245.50 248.50 244.00 246.00 11208700
20080929 243.75 255.00 243.75 247.25 17977500
20080930 242.00 260.00 242.00 258.50 26667400
20081001 260.00 265.00 256.25 264.50 13889900
20081002 263.75 267.00 254.75 255.25 7391400
20081003 253.50 269.75 253.50 269.00 11715600
20081006 261.75 266.75 256.50 257.50 9822900
20081007 259.25 268.75 251.00 261.50 8642200
20081008 251.00 278.00 236.75 252.25 19074300
20081009 254.00 258.75 238.75 242.75 10289300
20081010 215.50 240.00 213.50 220.00 24741200
20081013 226.25 235.25 222.00 234.00 15129800
20081014 239.25 245.25 236.50 243.50 12795300
20081015 243.25 249.00 231.25 234.00 15444600
20081016 220.00 233.25 219.50 231.25 11690300
20081017 240.50 244.50 234.00 240.50 25014800
20081020 244.00 244.50 236.50 243.25 15674800
20081021 248.00 248.00 237.50 239.50 12073000
20081022 233.00 239.50 224.50 226.50 16939900
20081023 227.50 232.50 222.00 227.00 20656400
20081024 220.00 227.50 213.50 221.75 20003500
20081027 211.00 235.00 210.75 231.75 14800000
20081028 240.00 240.00 227.75 233.75 13756100
20081029 239.75 246.75 234.50 245.50 17431300
20081030 249.75 255.25 244.25 250.75 14140400
20081031 250.50 267.00 250.50 263.75 14685400
20081103 265.75 267.75 259.00 267.00 14558100
20081104 267.50 270.00 260.50 265.50 15972600
20081105 264.00 270.25 262.00 264.75 11768000
20081106 259.00 261.75 250.00 252.75 27285700
20081107 254.00 257.75 246.50 251.50 16037100
20081110 255.00 258.25 250.75 252.25 11295700
20081111 250.25 255.25 247.75 248.25 17321600
20081112 252.50 253.75 241.00 245.25 19148900
20081113 240.00 251.50 238.00 249.50 15309400
20081114 257.00 259.25 250.75 253.50 10905700
20081117 251.00 254.50 250.25 252.25 9712900
20081118 250.50 254.00 245.00 253.00 15942900
20081119 254.25 257.75 249.75 250.25 7434800
20081120 243.00 252.75 242.75 249.50 14711000
20081121 247.00 254.25 242.25 243.50 16926500
20081124 246.75 256.25 242.25 254.75 16912600
20081125 250.75 254.00 240.50 246.25 29908600
20081126 241.25 247.25 236.25 240.75 18842900
20081127 244.00 245.25 238.50 241.75 9145700
20081128 241.00 245.25 238.50 242.50 10910300
20081201 245.00 246.50 237.25 237.75 9417800
20081202 234.25 247.25 234.00 243.50 15232100
20081203 244.25 252.00 240.50 250.50 12750900
20081204 254.75 257.00 241.50 244.75 22473300
20081205 243.50 249.75 240.25 243.75 12209200
20081208 253.75 259.00 248.25 250.00 14875800
20081209 246.75 268.25 243.50 265.50 18459400
20081210 268.75 282.75 267.00 279.00 24049200
20081211 272.00 282.00 269.00 272.00 21671000
20081212 265.50 275.00 262.25 272.50 10083900
20081215 273.50 274.75 266.00 269.75 6642400
20081216 271.25 272.75 266.25 269.00 12100500
20081217 272.75 272.75 263.25 268.00 11986800
20081218 265.00 276.00 264.00 272.50 15950100
20081219 270.00 279.50 268.00 275.25 17556700
20081222 275.50 277.00 269.00 274.25 9409600
20081223 270.75 282.75 270.75 281.25 5893900
20081224 277.50 288.00 274.00 275.25 1313800
20081229 273.75 281.50 273.00 278.25 3460100
20081230 280.50 282.00 276.25 279.25 3604400
20081231 283.50 285.00 276.00 280.25 1427300
20090102 279.75 285.25 279.75 283.00 2934800
20090105 287.25 287.25 278.50 279.25 6159500
20090106 279.50 283.75 276.25 281.75 9780100
20090107 281.75 284.25 278.25 281.75 8246500
20090108 281.50 281.50 269.00 277.75 9856400
20090109 276.50 285.75 275.75 281.50 8124000
20090112 280.00 282.75 273.50 275.50 5468800
20090113 274.25 277.75 270.50 274.00 7537200
20090114 276.50 276.50 265.50 268.50 10080500
20090115 267.50 269.50 261.75 267.00 9115800
20090116 271.00 277.75 270.25 272.00 7755900
20090119 278.00 281.75 271.00 274.75 7715800
20090120 275.50 279.00 267.50 270.00 10212100
20090121 267.00 274.50 261.75 264.25 14950800
20090122 266.00 268.00 251.50 252.75 28056700
20090123 252.25 260.75 252.25 258.50 18003900
20090126 256.50 257.25 251.75 255.00 11634800
20090127 254.25 261.50 253.25 260.75 10116100
20090128 262.00 268.00 259.75 267.25 10389000
20090129 266.25 269.25 264.25 268.50 12175200
20090130 268.50 270.75 265.25 270.75 15958200
20090202 267.75 269.25 258.50 259.75 10658600
20090203 261.00 263.50 258.25 262.00 9940000
20090204 264.50 266.50 260.50 263.25 9115000
20090205 258.00 267.75 257.75 263.00 8775400
20090206 265.25 265.25 259.75 262.75 9023300
20090209 261.25 262.75 257.25 258.50 9783300
20090210 257.00 261.25 254.75 255.00 9867200
20090211 253.50 258.50 251.75 257.50 8079400
20090212 256.25 257.50 252.75 254.25 7512500
20090213 258.25 261.50 254.50 258.75 6020700
20090216 257.00 258.75 255.25 256.25 3664800
20090217 255.00 259.25 251.75 256.25 12903100
20090218 256.50 264.00 255.50 262.75 13664200
20090219 263.25 275.75 263.00 273.25 14860400
20090220 269.75 271.25 265.50 267.75 9630700
20090223 269.25 270.50 259.50 260.00 10521700
20090224 259.50 261.50 253.50 256.25 8514300
20090225 258.00 263.00 256.00 263.00 9049500
20090226 264.00 270.75 261.75 263.50 13037100
20090227 260.50 264.50 252.00 258.25 15038200
20090302 254.25 257.00 250.75 251.25 13745700
20090303 252.25 253.00 239.75 243.25 17208700
20090304 244.50 246.00 237.25 241.25 12647300
20090305 240.00 246.75 237.75 239.25 10318100
20090306 239.25 242.75 235.75 239.75 7886800
20090309 242.00 243.25 236.50 237.75 8325200
20090310 237.00 251.75 236.00 251.50 9961000
20090311 252.00 255.00 244.50 245.75 13489200
20090312 242.50 257.75 239.00 255.50 13604600
20090313 256.00 258.75 251.25 251.75 7643200
20090316 256.25 260.00 254.75 257.50 7329800
20090317 256.00 258.25 252.75 256.00 6457200
20090318 258.00 258.50 248.00 250.00 8429300
20090319 252.25 253.75 238.50 239.00 18449200
20090320 240.00 244.75 239.00 243.50 17514700
20090323 244.25 248.75 243.50 248.50 7023000
20090324 251.25 253.75 246.50 252.75 10368100
20090325 252.75 255.00 251.00 252.75 8301300
20090326 254.25 254.75 250.25 252.75 8446400
20090327 252.25 254.25 246.00 247.50 10861300
20090330 245.75 251.25 243.00 246.00 5815200
20090331 249.50 256.25 248.25 255.50 9028900
20090401 253.75 256.50 249.50 254.25 8742600
20090402 256.00 272.00 256.00 272.00 15440500
20090403 272.00 272.50 257.50 259.25 11763100
20090406 259.75 264.25 253.50 256.25 5387800
20090407 259.25 261.25 251.50 255.75 5269500
20090408 255.00 259.50 254.25 258.00 4883300
20090409 258.75 259.50 248.75 250.00 7220500
20090414 252.50 252.50 242.25 243.25 10368500
20090415 243.00 248.25 242.00 247.00 6407400
20090416 247.75 249.00 243.75 246.25 8418500
20090417 246.25 248.25 242.75 245.00 10024200
20090420 244.25 245.25 241.00 241.50 1423800
20090421 242.75 247.75 240.25 243.00 1479900
20090422 242.00 245.00 239.50 243.00 1487100
20090423 243.50 253.00 241.00 249.25 2236700
20090424 250.25 250.50 245.50 250.50 1238900
20090427 250.50 253.00 247.75 252.00 1084500
20090428 250.00 251.00 243.75 244.75 2318300
20090429 246.25 249.50 243.75 246.50 1773400
20090430 248.50 250.00 245.25 246.75 3696000
20090501 246.75 250.00 243.75 248.25 534600
20090505 249.25 250.50 239.50 239.75 4535000
20090506 235.25 240.75 233.50 238.50 3151700
20090507 238.75 243.00 233.75 234.50 2369800
20090508 236.25 244.25 236.25 242.75 3929300
20090511 242.50 242.75 235.25 236.00 2716000
20090512 235.25 246.50 235.25 245.75 20289700
20090513 245.75 250.00 244.75 246.25 3416700
20090514 247.25 247.25 242.50 243.75 2616300
20090515 243.75 246.25 242.00 244.50 2838400
20090518 242.25 251.00 241.00 249.50 711100
20090519 250.00 250.00 244.75 246.00 3649300
20090520 245.00 248.25 244.00 246.50 1332200
20090521 245.25 246.75 237.00 238.25 4174200
20090522 239.50 241.00 237.75 240.00 1714300
20090526 238.25 246.50 237.00 245.50 1651300
20090527 246.75 250.75 243.75 249.25 3327200
20090528 246.50 249.00 244.50 245.75 1936000
20090529 246.75 249.00 240.75 242.00 11116700
20090601 244.75 245.25 240.00 244.00 1975400
20090602 242.00 245.00 241.75 244.00 6260200
20090603 243.25 251.25 243.25 247.50 4380200
20090604 251.00 254.75 249.75 254.00 4478700
20090605 254.50 255.50 246.75 249.75 2931100
20090608 248.25 249.50 245.75 248.50 2791300
20090609 250.50 250.50 246.75 248.25 1735200
20090610 249.25 253.00 249.25 250.25 3310500
20090611 249.50 251.50 249.00 249.75 2011500
20090612 249.00 250.25 246.50 248.75 1974800
20090615 247.00 248.00 243.00 243.25 2426800
20090616 245.00 247.50 243.50 244.75 2763300
20090617 242.00 244.50 239.25 240.50 3098400
20090618 242.25 244.25 240.25 244.00 2368300
20090619 243.50 246.50 242.00 245.25 7549600
20090622 243.50 244.75 240.00 239.76 3250700
20090623 240.50 246.25 240.50 244.25 5104000
20090624 244.25 244.25 239.75 239.75 6305600
20090625 240.75 243.00 239.50 241.25 3494200
20090626 241.75 243.75 239.00 239.50 3127800
20090629 239.25 240.00 237.00 238.50 3059200
20090630 238.50 239.50 234.25 236.50 13726700
20090701 238.25 241.00 236.75 240.39 6892900
20090702 240.00 243.00 238.75 240.12 3936800
20090703 241.50 242.50 237.75 237.75 1694400
20090706 235.00 241.25 234.75 240.25 2266500
20090707 243.00 247.00 242.50 243.68 3435900
20090708 242.00 245.00 241.00 243.03 2261500
20090709 242.25 244.50 241.00 241.79 2892900
20090710 241.75 247.00 241.00 246.54 2147800
20090713 246.00 248.00 243.75 247.09 4614100
20090714 247.25 248.00 244.75 246.00 2557400
20090715 247.00 248.50 245.75 246.34 3268300
20090716 248.75 251.00 247.75 250.50 1391900
20090717 250.75 254.00 249.25 253.00 2957400
20090720 253.50 255.00 251.50 253.25 889600
20090721 265.00 279.50 265.00 274.00 7410500
20090722 273.00 273.75 268.25 269.25 4382200
20090723 268.25 270.75 265.25 269.50 2300700
20090724 268.25 269.75 266.25 269.75 6634700
20090727 271.75 272.25 266.25 269.00 1480400
20090728 269.00 270.75 265.75 267.25 2983300
20090729 268.00 273.00 267.00 272.37 2853600
20090730 272.75 274.75 270.00 272.00 2160900
20090731 273.00 273.25 268.00 269.50 3359400
20090803 268.40 271.20 266.60 268.00 3539200
20090804 268.00 270.30 265.60 268.30 2018300
20090805 266.90 272.30 266.30 269.20 1986000
20090806 271.70 271.70 266.30 268.40 1256700
20090807 268.50 269.70 265.50 267.30 7224200
20090810 266.00 266.90 264.00 265.10 8992800
20090811 265.00 267.30 264.00 265.10 7421900
20090812 266.00 270.40 264.40 269.20 8404100
20090813 270.40 270.90 266.50 266.50 3041600
20090814 267.90 267.90 259.80 262.90 3189800
20090817 262.30 265.30 260.90 264.20 1449900
20090818 264.60 266.00 261.90 264.30 2093600
20090819 264.40 266.70 262.40 264.30 2430000
20090820 266.00 268.50 265.00 267.50 2781900
20090821 266.60 270.30 264.90 269.80 911300
20090824 270.60 271.70 268.60 271.40 7074000
20090825 270.50 272.00 269.00 270.20 6125400
20090826 270.80 275.70 267.90 274.50 10105900
20090827 273.20 276.30 272.40 273.40 5829600
20090828 273.40 278.50 273.40 277.00 7577700
20090901 277.30 278.20 275.30 276.00 9567200
20090902 276.10 286.50 275.40 285.80 15634500
20090903 287.70 289.60 283.00 287.30 19250800
20090904 287.70 289.10 284.00 285.30 11201500
20090907 287.30 289.20 285.40 286.90 8157900
20090908 288.00 288.70 284.80 286.10 15543400
20090909 284.90 286.00 283.50 284.50 15364500
20090910 282.50 284.70 271.40 283.70 20740200
20090911 283.80 285.90 280.70 282.60 11574900
20090914 282.40 286.30 280.50 285.40 10351200
20090915 285.20 287.00 283.10 285.80 7047700
20090916 285.40 289.70 283.60 288.50 12902300
20090917 288.00 288.60 285.60 287.50 7497800
20090918 287.40 288.00 283.00 283.40 13783200
20090921 284.60 286.00 282.90 285.20 4319700
20090922 284.90 286.30 281.90 282.50 8040300
20090923 282.30 285.50 281.90 283.60 6673200
20090924 283.20 284.10 280.20 280.80 13405700
20090925 281.70 282.10 277.70 277.70 7318400
20090928 278.80 283.50 276.50 283.50 8487100
20090929 283.50 283.50 276.80 278.50 6901400
20090930 277.50 280.30 275.00 277.30 8660100
20091001 278.50 278.90 274.90 277.70 10286800
20091002 273.10 277.20 271.50 275.80 11355800
20091005 276.70 278.60 272.60 278.30 7580100
20091006 277.70 279.60 274.10 275.10 13694600
20091007 274.90 274.90 270.70 272.90 20875200
20091008 275.00 275.40 271.80 272.90 19852900
20091009 271.70 273.60 269.30 270.10 8712900
20091012 270.90 275.10 269.40 272.60 9849600
20091013 272.00 272.10 267.60 268.50 9155100
20091014 269.60 270.80 267.10 268.30 11583900
20091015 268.30 277.70 267.30 273.10 17598700
20091016 273.30 275.20 271.60 271.80 8629900
20091019 273.00 274.50 271.20 272.20 6090200
20091020 272.90 278.00 270.00 273.10 14600300
20091021 274.00 278.10 273.50 275.80 14732700
20091022 274.20 274.90 270.40 272.00 8522000
20091023 272.20 276.00 269.50 273.05 7990800
20091026 273.30 275.50 269.80 270.50 6803700
20091027 270.40 275.70 267.80 273.90 9811100
20091028 272.90 278.00 271.90 277.40 19236700
20091029 275.20 278.60 274.20 277.20 15673300
20091030 276.80 283.20 275.80 280.00 14479000
20091102 279.10 284.40 278.20 283.00 13594600
20091103 283.40 285.20 280.20 283.30 13340300
20091104 283.10 285.40 283.10 284.60 13354600
20091105 283.50 286.20 282.80 285.40 15591300
20091106 285.40 286.50 283.90 285.60 9395600
20091109 287.10 287.80 282.90 286.50 9235900
20091110 287.00 288.30 284.50 285.00 6622500
20091111 287.00 288.90 285.90 287.80 8871800
20091112 288.40 291.10 287.60 290.40 12090700
20091113 289.90 291.70 288.60 290.40 14263200
20091116 290.40 293.20 289.10 292.10 8381800
20091117 291.90 298.40 291.90 295.50 13081300
20091118 296.00 297.30 278.50 280.60 43254700
20091119 278.00 285.60 276.30 280.90 17548800
20091120 280.50 281.20 275.30 275.60 11512900
20091123 277.00 280.30 276.10 276.20 8281100
20091124 276.20 277.70 271.30 272.80 16855100
20091125 273.10 278.90 271.90 278.20 13333900
20091126 276.20 279.80 275.10 276.10 8367400
20091127 273.00 279.10 273.00 277.30 13781700
20091130 276.90 278.30 274.90 275.30 12332500
20091201 276.70 280.00 274.10 279.50 8067300
20091202 280.00 283.30 278.20 278.60 9117700
20091203 281.10 283.30 277.60 280.50 6919500
20091204 279.10 282.00 278.20 279.70 7572900
20091207 280.00 281.50 276.30 280.00 5270400
20091208 278.10 280.50 276.20 279.70 14987900
20091209 280.40 280.40 274.30 276.30 11199800
20091210 276.30 280.80 275.20 280.60 9224300
20091211 280.60 282.80 275.70 277.10 13400800
20091214 279.90 279.90 275.30 275.70 7397500
20091215 276.90 278.80 275.50 277.70 4290200
20091216 277.10 279.70 276.10 278.80 7730000
20091217 277.00 279.60 275.00 275.50 8964400
20091218 274.90 277.40 270.50 270.70 13120500
20091221 270.20 274.40 270.20 272.80 4763300
20091222 272.50 278.00 272.50 274.10 4325400
20091223 274.70 276.10 272.10 273.30 5988600
20091224 271.90 277.00 271.90 277.00 1096100
20091229 275.60 278.40 274.30 277.10 5611300
20091230 277.20 277.60 273.80 274.40 2670000
20091231 274.40 277.40 273.60 277.40 1318300
20100104 277.00 280.00 275.90 278.80 7054000
20100105 278.00 279.60 274.60 277.90 12677000
20100106 278.60 278.70 273.60 276.40 18716500
20100107 277.10 283.00 277.10 282.20 16260300
20100108 281.80 285.60 281.80 284.80 10476200
20100111 284.90 291.40 284.10 290.20 15751500
20100112 292.70 294.40 290.50 293.40 20952900
20100113 294.80 297.20 294.10 296.00 18608500
20100114 298.00 298.00 293.40 293.80 13886200
20100115 294.80 299.60 293.70 297.00 15210900
20100118 297.90 302.60 295.90 300.70 8820800
20100119 301.20 301.30 297.00 300.80 14558500
20100120 298.50 300.00 297.10 298.80 12778300
20100121 295.30 299.20 293.30 295.30 17135200
20100122 294.90 297.10 293.10 294.40 8662800
20100125 292.60 293.50 290.20 290.90 7528200
20100126 289.40 296.60 288.80 294.70 8155200
20100127 293.80 296.00 291.60 292.80 11964100
20100128 293.80 294.60 290.50 290.50 13123300
20100129 291.80 293.70 287.80 289.10 12782600
20100201 287.70 292.00 287.70 291.30 7267900
20100202 294.00 298.90 292.00 298.50 14604600
20100203 299.50 301.20 297.10 300.70 12234200
20100204 300.50 300.70 293.30 294.00 6097000
20100205 292.80 295.20 289.90 292.10 10574600
20100208 292.40 295.00 291.80 293.70 8154400
20100209 294.00 295.00 292.50 293.70 5922300
20100210 294.70 296.50 293.20 295.20 6897600
20100211 295.70 298.20 294.20 297.80 5915700
20100212 299.70 300.30 296.50 297.80 7987100
20100215 299.20 299.70 295.00 295.70 6624400
20100216 297.00 297.00 293.10 294.40 6493300
20100217 296.00 299.70 295.20 298.70 5776500
20100218 299.20 300.00 297.10 298.50 5834500
20100219 297.90 300.50 295.60 300.00 11981600
20100222 300.00 300.10 297.90 298.90 3454200
20100223 300.00 300.10 296.70 298.50 5657800
20100224 299.40 300.20 297.80 299.40 5939900
20100225 299.40 300.80 296.20 296.80 6388200
20100226 298.10 299.50 296.70 298.50 6775600
20100301 299.90 304.80 298.90 304.70 7569300
20100302 303.30 305.10 302.80 304.50 7171500
20100303 304.40 305.30 303.50 303.80 6299400
20100304 303.00 305.30 303.00 303.10 7996900
20100305 303.00 305.00 302.50 304.00 8531500
20100308 304.00 305.20 303.40 305.00 7851000
20100309 305.00 306.30 304.60 304.90 5761300
20100310 303.70 305.50 302.70 304.20 4778200
20100311 302.30 303.50 295.40 295.70 17533100
20100312 296.70 299.10 294.00 294.60 6789500
20100315 298.50 299.00 294.70 295.00 5622200
20100316 295.10 296.30 294.70 294.70 8854000
20100317 294.90 296.10 294.20 295.50 6609900
20100318 294.10 297.40 293.80 296.70 7532800
20100319 296.90 298.30 295.80 297.40 12519100
20100322 296.50 296.90 292.80 294.80 7262500
20100323 293.60 296.70 293.60 294.70 6391000
20100324 294.10 294.40 291.40 293.50 7934300
20100325 293.80 296.20 293.70 295.20 5884500
20100326 294.60 296.10 292.10 295.70 5220400
20100329 296.70 297.50 294.30 296.20 4960100
20100330 296.20 296.40 293.40 294.30 5048100
20100331 293.80 296.00 292.30 293.50 10977900
20100401 293.60 295.50 293.30 295.00 7099400
20100406 294.60 297.00 294.00 294.90 5171100
20100407 294.50 297.00 293.60 296.30 10736500
20100408 295.10 296.50 293.70 294.90 13654800
20100409 296.40 296.40 293.60 295.10 5713300
20100412 295.00 296.50 294.80 296.00 11399700
20100413 294.90 298.00 294.50 297.70 8387200
20100414 298.30 298.60 296.40 298.00 5924300
20100415 297.80 298.30 295.40 295.90 5704500
20100416 295.50 298.00 293.90 294.20 8205100
20100419 294.30 295.90 293.50 295.70 4406300
20100420 296.30 296.30 292.90 294.40 6892200
20100421 297.50 298.80 296.30 298.00 14080500
20100422 297.80 298.70 295.10 296.80 5578000
20100423 297.90 302.60 296.80 300.80 8946600
20100426 302.30 303.90 299.70 302.60 7049800
20100427 301.70 302.80 294.80 294.80 7659400
20100428 293.60 296.10 291.90 292.60 8168700
20100429 291.50 296.30 290.00 294.80 6315500
20100430 295.50 296.10 289.40 290.40 6429100
20100504 293.50 293.80 288.60 289.30 10505200
20100505 281.00 283.00 278.30 278.80 15199500
20100506 272.00 275.70 268.00 269.80 16657200
20100507 261.20 265.60 255.00 257.90 19998600
20100510 260.20 268.40 258.50 267.40 16899900
20100511 264.80 266.50 262.70 265.80 7569100
20100512 264.80 270.00 264.00 269.60 6822800
20100513 271.00 275.10 270.60 275.00 13836500
20100514 274.00 275.50 268.40 273.75 17015300
20100517 267.80 273.50 267.00 268.00 8746500
20100518 270.20 270.80 267.60 269.70 6938300
20100519 266.20 270.50 263.60 265.90 13798400
20100520 267.70 269.50 262.00 264.30 18667300
20100521 264.20 264.80 258.70 261.70 12296600
20100524 262.40 264.50 261.60 262.20 6163700
20100525 257.20 260.60 257.20 257.60 9075800
20100526 260.90 263.30 257.30 261.30 8457700
20100527 263.90 264.30 259.20 262.00 17890100
20100528 264.00 266.80 263.20 264.20 9799800
20100601 264.30 266.50 261.30 266.10 6914600
20100602 265.10 265.80 261.90 265.00 7959800
20100603 269.00 269.00 265.50 267.10 4497500
20100604 266.90 268.30 263.20 264.50 5199700
20100607 260.50 263.80 260.00 262.00 4652600
20100608 261.50 262.10 259.00 262.00 6223200
20100609 264.50 266.70 261.60 266.70 8993600
20100610 265.30 266.70 262.70 264.70 9679700
20100611 265.70 265.70 261.00 261.70 6007100
20100614 263.00 263.00 256.90 257.70 15736800
20100615 255.80 261.90 255.40 260.90 13145400
20100616 262.20 263.60 261.80 263.40 5054100
20100617 264.20 264.20 261.70 263.00 4588200
20100618 263.90 263.90 262.00 262.50 10279900
20100621 265.40 265.40 260.70 261.20 5554100
20100622 260.70 268.10 259.60 268.10 11326700
20100623 265.50 268.40 264.20 265.30 9290600
20100624 267.40 274.10 265.50 272.50 15687400
20100625 274.70 274.70 270.60 271.70 9994600
20100628 272.00 273.10 269.00 272.00 10895700
20100629 270.00 271.00 267.40 267.60 6474500
20100630 267.20 267.40 264.00 266.10 8302600
20100701 264.40 264.80 260.30 262.70 9096400
20100702 263.20 265.40 260.50 264.10 5943600
20100705 265.50 268.20 263.70 267.10 2871800
20100706 269.30 275.70 268.80 275.00 9794200
20100707 272.90 279.80 271.40 279.70 7072700
20100708 281.40 284.90 279.00 281.10 9682100
20100709 281.80 282.40 278.90 280.40 13387700
20100712 280.00 280.70 278.80 280.20 4235100
20100713 280.30 285.30 280.00 285.10 4879800
20100714 286.60 287.50 282.30 284.30 6662800
20100715 284.90 286.70 282.10 283.10 5548200
20100716 284.30 285.50 280.40 281.30 4897500
20100719 281.80 285.90 280.40 282.70 5397600
20100720 282.90 284.10 279.20 279.90 6317000
20100721 280.90 284.30 280.90 281.70 4354100
20100722 281.10 282.70 278.00 281.70 9740600
20100723 280.20 281.80 277.00 277.50 10582900
20100726 278.90 279.10 276.50 277.40 5614300
20100727 277.80 277.80 269.90 270.20 11092300
20100728 270.80 272.90 269.50 270.50 6961600
20100729 270.50 272.90 269.00 269.20 6203400
20100730 268.50 270.10 265.00 265.00 5521300
20100802 266.40 272.40 265.10 271.30 7165500
20100803 272.00 274.20 270.60 272.80 5931900
20100804 271.70 272.60 270.50 271.69 8910500
20100805 270.10 273.60 269.60 271.80 6958700
20100806 272.00 275.10 271.50 272.40 6534200
20100809 275.20 278.70 273.50 278.50 5498500
20100810 277.50 279.50 276.90 279.50 6449900
20100811 280.00 280.70 276.90 277.30 13049700
20100812 277.80 277.80 273.70 275.00 6270900
20100813 275.70 276.40 273.00 274.00 6376000
20100816 275.40 275.40 272.80 274.40 3998900
20100817 275.80 282.60 274.50 281.60 6776900
20100818 281.70 284.80 279.00 281.60 7922600
20100819 283.00 288.70 282.10 287.00 15710700
20100820 287.70 288.00 283.10 283.60 8986000
20100823 283.10 288.40 282.80 287.20 6609200
20100824 286.20 289.70 285.00 289.20 7394000
20100825 288.10 291.10 287.40 289.70 8268800
20100826 290.40 291.40 286.30 287.80 6215900
20100827 287.90 290.00 285.00 289.60 8102500
20100831 284.30 290.10 283.70 290.00 10425700
20100901 290.90 291.80 287.30 290.90 10372200
20100902 290.40 291.90 288.30 291.00 8647300
20100903 292.40 292.40 289.00 289.30 8207800
20100906 290.30 291.00 288.80 289.40 4550200
20100907 288.60 291.60 286.60 291.00 7643800
20100908 289.20 293.00 289.10 292.50 12526300
20100909 289.50 292.50 279.50 292.50 13318300
20100910 291.00 292.80 289.10 291.50 10958000
20100913 291.60 296.40 291.40 295.10 6565300
20100914 295.20 296.90 293.70 296.50 9178200
20100915 297.30 300.30 295.90 298.50 9737300
20100916 299.20 299.60 296.00 297.50 5951300
20100917 299.00 303.80 298.40 298.80 8554800
20100920 300.00 307.10 299.30 306.30 10747000
20100921 304.10 306.90 303.90 304.50 7961400
20100922 305.20 306.60 300.30 301.00 8075200
20100923 302.50 303.20 296.50 299.70 5296600
20100924 298.20 302.60 297.60 301.90 5204600
20100927 301.40 303.50 300.40 301.70 3712100
20100928 302.10 304.80 298.40 304.20 6261300
20100929 303.30 304.80 300.30 302.10 4451900
20100930 301.70 303.00 295.20 295.70 12764500
20101001 295.80 296.80 292.60 293.40 8003600
20101004 293.40 298.10 290.10 296.50 7237400
20101005 296.90 299.20 294.00 298.40 8602900
20101006 299.30 301.70 298.60 299.80 7648800
20101007 299.20 302.10 297.00 299.60 4354600
20101008 299.40 300.30 295.30 297.20 6482300
20101011 298.20 301.50 297.10 301.10 7689300
20101012 297.00 299.00 294.40 296.90 10522000
20101013 297.50 299.10 292.40 295.90 9690000
20101014 295.80 297.60 293.80 295.50 7029500
20101015 296.90 296.90 293.00 294.00 11745500
20101018 292.50 297.60 292.40 297.50 7610000
20101019 296.90 297.80 294.80 295.00 7367100
20101020 295.00 298.30 293.10 298.00 8714600
20101021 297.10 301.10 296.20 299.60 9809600
20101022 298.30 299.80 296.90 298.30 4031600
20101025 299.00 301.20 298.80 299.30 6499800
20101026 299.00 300.20 295.50 295.80 8355100
20101027 294.60 295.60 291.50 293.50 5864300
20101028 294.00 296.10 293.40 295.10 6321900
20101029 294.10 297.20 293.00 293.80 6274800
20101101 294.30 295.00 290.50 290.60 5402400
20101102 291.00 292.60 290.80 291.80 8977500
20101103 292.60 292.90 286.30 290.00 9561600
20101104 286.60 290.70 276.40 278.70 26304500
20101105 279.00 279.00 265.60 277.10 27045500
20101108 277.20 278.80 274.90 275.10 5257300
20101109 275.80 276.30 270.90 272.50 12472000
20101110 271.60 274.00 270.70 273.60 9648300
20101111 273.00 275.80 272.00 275.00 8144100
20101112 273.60 277.90 272.50 277.20 6916500
20101115 277.10 279.40 275.50 278.50 5042300
20101116 278.90 278.90 275.10 276.00 5043400
20101117 275.40 276.30 273.70 276.10 4021100
20101118 277.50 280.00 275.80 280.00 4365000
20101119 280.50 280.50 272.30 274.50 6326300
20101122 276.20 277.10 272.20 273.00 3948300
20101123 272.70 274.80 271.20 271.60 4651300
20101124 272.10 272.50 270.10 271.90 5882700
20101125 272.00 274.60 271.60 274.00 7564100
20101126 273.80 279.60 272.10 277.90 5782100
20101129 279.00 280.10 272.60 272.60 6458600
20101130 272.50 275.00 271.10 272.00 8193300
20101201 273.20 273.90 269.60 272.80 7617700
20101202 272.10 273.30 270.20 271.90 11281400
20101203 272.00 272.50 270.30 271.10 7111400
20101206 271.50 271.50 268.70 270.30 4817600
20101207 271.00 275.00 270.90 273.07 8945200
20101208 271.90 276.40 271.40 274.70 5631600
20101209 276.70 276.70 271.50 272.21 5759200
20101210 271.50 274.70 269.70 270.00 4853400
20101213 271.10 272.50 269.60 269.20 6101700
20101214 269.00 270.60 268.60 270.10 7252600
20101215 270.00 270.30 267.10 267.10 10239100
20101216 267.40 268.10 266.80 267.10 4704400
20101217 268.50 268.70 264.00 264.60 7525900
20101220 265.40 266.10 263.90 264.60 3943100
20101221 265.80 267.40 265.60 266.50 5660900
20101222 266.20 268.00 265.80 267.40 4057500
20101223 268.10 268.70 266.50 268.40 2586200
20101224 268.50 269.70 267.50 269.00 403700
20101229 273.00 273.00 269.00 271.20 3946600
20101230 271.80 271.80 266.60 267.40 2655700
20101231 269.10 272.00 265.40 267.60 2269600
20110104 267.70 273.20 266.30 271.30 11786900
20110105 271.10 272.90 269.40 272.00 7159900
20110106 272.00 272.20 267.60 268.20 8131700
20110107 268.00 270.90 266.20 270.00 13114600
20110110 275.00 276.40 269.40 271.00 16962400
20110111 270.80 273.20 269.40 272.90 12194800
20110112 272.80 274.40 269.10 269.50 13895000
20110113 268.70 270.80 263.60 264.60 13840600
20110114 265.10 267.60 261.90 266.80 12224600
20110117 267.20 268.70 266.20 267.60 6973300
20110118 267.40 272.40 266.40 271.00 13419000
20110119 262.90 268.50 262.00 267.10 14616000
20110120 267.00 267.40 261.70 262.70 9368800
20110121 263.20 265.10 262.40 264.10 7630600
20110124 263.80 268.30 263.80 267.60 4811000
20110125 266.70 267.60 261.70 264.70 6637500
20110126 265.70 267.40 264.40 266.40 4186300
20110127 267.10 267.30 263.90 266.00 4587200
20110128 265.20 267.80 263.80 264.00 7758900
20110131 263.00 267.50 262.20 266.50 11381100
20110201 267.70 275.00 267.10 274.50 17874600
20110202 274.40 274.90 271.00 271.00 9175300
20110203 270.60 272.50 269.40 271.20 8744900
20110204 279.00 280.00 275.70 278.90 15314400
20110207 278.50 283.30 276.70 277.50 13190700
20110208 277.30 279.00 275.50 278.10 10588700
20110209 278.60 285.10 277.40 279.10 12130700
20110210 279.30 280.90 275.80 278.00 6750400
20110211 278.70 279.10 273.50 276.70 7136900
20110214 275.90 275.90 275.00 275.00 6662500
20110215 275.00 280.80 274.80 280.00 12164300
20110216 281.00 282.20 279.50 280.50 10735700
20110217 280.00 282.13 278.90 282.10 5549200
20110218 281.80 285.40 279.40 285.00 9808900
20110221 284.30 288.30 284.30 286.30 15411000
20110222 285.20 285.90 282.70 283.90 14279800
20110223 282.70 283.20 279.30 280.50 12580900
20110224 279.50 280.80 277.40 279.20 2112083840
20110225 277.90 283.80 277.80 282.80 2304800
20110228 281.80 283.00 178.60 276.80 6436000
20110301 278.20 281.40 276.60 278.00 9602300
20110302 276.50 285.30 276.00 278.10 13336600
20110303 278.50 281.50 276.80 281.20 15625800
20110304 281.20 283.10 279.90 280.90 7758800
20110307 280.50 282.90 279.10 279.80 9138000
20110308 280.80 281.80 277.90 279.80 6120700
20110309 280.70 282.70 278.60 280.50 6337100
20110310 280.10 290.10 277.10 285.00 5435300
20110311 282.40 288.00 282.40 286.00 14481000
20110314 283.50 284.80 278.20 278.50 12915400
20110315 273.80 278.20 273.50 274.10 17367300
20110316 273.40 276.50 272.20 272.20 11548400
20110317 272.90 277.61 271.90 276.60 10356200
20110318 276.90 278.00 274.90 277.00 12133100
20110321 278.50 278.70 277.00 278.00 8196500
20110322 277.30 281.64 275.00 276.30 6431200
20110323 274.50 276.20 269.00 275.05 15854700
20110324 274.70 277.50 274.10 276.10 8168300
20110325 277.10 278.10 273.30 273.70 5346300
20110328 274.50 275.39 269.20 270.20 13160900
20110329 270.00 270.00 267.30 268.50 9339600
20110330 270.50 273.80 268.70 273.80 12466800
20110331 274.00 277.70 273.10 276.00 13027700
20110401 277.00 278.40 275.60 277.80 8129400
20110404 277.60 280.40 275.80 279.20 7012400
20110405 279.70 281.10 278.00 280.00 5020600
20110406 281.40 282.30 280.00 281.20 5523900
20110407 281.40 284.30 277.60 279.10 7017000
20110408 280.70 283.60 280.20 281.30 5335300
20110411 280.50 282.92 279.10 281.10 7073200
20110412 281.00 284.00 279.80 283.40 9054800
20110413 284.90 286.70 283.60 285.20 7198500
20110414 285.00 287.30 283.30 286.30 6790500
20110415 286.40 288.70 285.00 288.30 6666300
20110418 288.80 288.80 283.70 284.50 4538800
20110419 285.70 286.80 283.00 285.30 9803400
20110420 287.30 289.00 283.55 288.30 9786700
20110421 289.50 289.50 285.00 288.10 9369100
20110426 287.20 291.60 286.90 291.40 14821400
20110427 291.50 295.60 290.04 295.50 15055800
20110428 296.40 296.60 292.70 294.80 8489300
20110503 297.00 297.90 294.40 297.90 9700000
20110504 299.20 303.90 293.72 300.30 12653700
20110505 300.10 306.40 295.40 303.30 15282400
20110506 303.20 305.36 302.10 303.30 9593100
20110509 302.80 304.00 300.85 303.00 7754200
20110510 304.40 309.90 303.64 307.20 10984000
20110511 300.10 303.08 299.00 301.70 12460700
20110512 300.10 303.70 298.90 303.70 13879100
20110513 304.30 307.40 303.90 304.30 9180800
20110516 302.70 305.40 301.00 302.30 6741300
20110517 300.80 302.10 298.10 300.50 10861900
20110518 302.10 303.40 298.80 303.00 9148900
20110519 304.50 306.00 302.50 305.30 5813500
20110520 305.80 308.40 304.10 308.30 7004400
20110523 304.30 305.60 298.30 298.30 13437900
20110524 298.50 300.30 298.00 300.00 5222200
20110525 298.50 303.30 298.10 302.40 7020600
20110526 303.10 306.00 301.40 303.50 7799300
20110527 304.40 307.30 304.10 305.90 6299000
20110531 306.90 307.20 302.60 303.60 17293800
20110601 304.70 304.80 300.80 301.80 8600100
20110602 300.00 302.20 298.60 301.20 4457500
20110603 301.50 301.90 299.90 301.10 4110300
20110606 300.80 302.00 300.20 301.00 5222300
20110607 300.90 301.30 297.60 299.40 6404200
20110608 298.90 299.70 295.40 296.20 5042300
20110609 296.40 304.32 293.70 297.20 7491100
20110610 298.10 298.60 292.60 293.70 6843600
20110613 293.90 296.20 293.10 295.80 4346500
20110614 297.00 297.00 293.10 295.20 4895000
20110615 294.70 297.40 292.50 295.90 6279900
20110616 292.10 295.50 290.90 295.20 7458700
20110617 294.70 296.90 290.90 296.10 9943100
20110620 295.30 296.00 292.60 294.80 6095700
20110621 295.40 297.50 294.40 294.90 5554400
20110622 294.70 294.90 291.50 292.00 6461200
20110623 291.10 292.40 288.80 289.50 6872600
20110624 291.80 293.40 290.30 292.00 4864100
20110627 292.10 292.50 289.80 291.90 3260700
20110628 292.30 292.80 290.40 292.00 4491500
20110629 292.80 294.70 292.10 293.90 3723300
20110630 294.50 298.40 293.30 297.70 7563800
20110701 298.30 299.00 293.80 295.00 9422900
20110704 296.20 299.70 296.10 297.50 3626500
20110705 297.80 301.40 297.80 300.40 4863700
20110706 300.80 301.50 298.00 299.30 3551900
20110707 300.30 301.60 298.40 300.70 2767600
20110708 301.40 302.10 299.10 299.90 4586600
20110711 299.30 301.40 296.70 297.80 4586100
20110712 294.90 298.00 292.00 298.00 5073500
20110713 296.90 296.90 294.70 295.60 7793000
20110714 294.20 295.80 292.10 293.60 5040000
20110715 292.90 295.80 292.20 295.40 4463600
20110718 294.10 295.10 292.70 293.50 6414000
20110719 294.50 295.60 293.00 294.50 5725500
20110720 296.60 296.60 291.90 293.70 6215700
20110721 294.30 294.30 288.60 289.10 8885100
20110722 290.10 293.10 289.60 293.10 4263800
20110725 291.60 294.80 291.60 293.60 4223300
20110726 293.80 295.30 292.30 293.40 5560800
20110727 293.30 294.50 290.90 291.90 6257500
20110728 290.20 294.64 288.90 293.00 5262600
20110729 290.90 293.33 287.90 290.90 7625200
20110801 292.20 294.30 285.40 287.90 7854300
20110802 287.00 292.30 287.00 291.20 11651500
20110803 290.00 294.50 289.70 290.10 11727900
20110804 293.00 294.70 288.70 290.00 12169400
20110805 288.50 291.00 283.00 286.30 17090700
20110808 284.80 288.80 279.10 280.80 15366600
20110809 280.50 282.00 269.70 280.50 19486900
20110810 280.50 283.65 276.40 277.00 12916700
20110811 280.80 281.70 271.50 279.00 13386400
20110812 279.10 281.30 276.80 280.20 9748000
20110815 280.20 284.00 278.90 283.80 7414600
20110816 282.80 290.20 282.30 289.60 12875500
20110817 288.90 292.50 287.00 290.90 7500500
20110818 287.90 291.90 284.10 285.00 8920700
20110819 282.20 283.00 274.50 279.80 11706700
20110822 278.10 288.59 278.00 284.80 470700
20110823 287.20 288.50 283.20 284.70 2865800
20110824 286.50 289.90 284.00 287.40 3904200
20110825 288.10 288.40 278.40 280.00 5876100
20110826 281.00 281.04 276.70 280.20 7831800
20110830 282.90 286.50 281.00 286.00 6759700
20110831 285.90 290.70 284.50 289.00 11506400
20110901 288.70 293.90 286.80 293.90 12441700
20110902 289.00 293.20 285.10 292.00 7118900
20110905 287.20 291.00 284.50 285.10 4778500
20110906 285.00 291.90 283.50 291.40 10017800
20110907 296.80 297.03 287.20 289.40 17913400
20110908 291.00 302.30 288.50 301.60 21907100
20110909 300.10 305.30 299.10 299.80 13005400
20110912 294.30 297.70 292.60 294.00 6604600
20110913 298.30 298.90 291.70 293.00 6570000
20110914 292.20 296.70 290.90 292.90 9227300
20110915 293.50 296.23 292.90 293.20 7597800
20110916 293.80 294.67 291.30 292.50 12062800
20110919 287.90 294.00 287.90 292.80 4322400
20110920 292.10 296.40 292.10 295.20 7826500
20110921 294.00 294.90 288.60 290.70 8142900
20110922 285.90 286.30 281.90 283.50 10194000
20110923 287.00 287.00 279.60 284.20 7228000
20110926 281.50 288.60 280.80 287.10 7402200
20110927 290.90 291.37 288.10 291.30 5913700
20110928 288.00 289.50 284.00 285.30 4543100
20110929 285.50 288.00 285.00 287.60 7340000
20110930 288.10 290.90 285.74 290.50 9321500
20111003 287.20 288.60 285.30 288.39 5805300
20111004 285.70 290.80 284.20 284.80 8184200
20111005 290.40 293.90 288.20 293.90 12835600
20111006 294.90 298.23 292.20 298.20 6870900
20111007 299.80 302.30 298.50 300.70 5367000
20111010 302.10 303.10 298.30 302.00 3837400
20111011 300.40 303.10 296.60 297.90 4547600
20111012 297.70 301.00 295.10 299.40 3698400
20111013 298.60 302.70 297.50 301.30 3688700
20111014 301.90 306.30 300.00 304.70 5219600
20111017 306.10 306.10 302.50 304.60 3750100
20111018 303.80 304.50 299.10 301.00 5828000
20111019 301.10 303.20 299.50 302.90 3963200
20111020 301.50 305.60 300.00 302.00 4844200
20111021 302.10 302.10 297.89 301.10 8062100
20111024 300.20 302.10 299.60 301.80 7162100
20111025 301.30 301.50 296.70 300.70 5608800
20111026 302.00 303.80 300.20 303.80 4863900
20111027 309.20 309.20 303.70 306.20 7168900
20111028 306.30 307.00 299.10 301.30 7485900
20111031 300.10 306.40 299.10 302.20 9473300
20111101 309.60 309.60 296.10 301.10 7969400
20111102 302.50 306.60 299.40 305.20 8534300
20111103 302.70 308.40 301.10 307.10 8771200
20111104 308.50 314.80 308.03 312.20 6931700
20111107 311.10 311.10 306.80 310.30 6112900
20111108 310.30 314.03 309.30 311.00 5819900
20111109 311.30 312.60 304.50 306.50 7057700
20111110 303.00 318.30 302.30 317.80 12138700
20111111 319.00 319.40 315.20 317.40 7868100
20111114 318.60 318.50 315.31 317.80 4088800
20111115 316.20 320.37 317.15 320.00 5192500
20111116 319.80 321.91 319.06 317.20 8114100
20111117 317.10 317.39 310.88 313.80 8213600
20111118 312.40 314.06 310.94 311.70 5895900
20111121 310.20 311.20 306.90 309.40 4405600
20111122 310.60 312.11 309.36 310.50 4667600
20111123 308.90 312.40 309.21 310.50 5785000
20111124 311.20 308.90 306.40 308.00 5728100
20111125 308.10 314.66 306.60 311.20 5101200
20111128 312.70 317.70 311.40 315.30 6704300
20111129 316.00 319.50 314.05 319.00 7546000
20111130 316.30 324.40 315.40 322.00 12408900
20111201 321.70 325.90 321.67 322.90 9503500
20111202 324.60 325.00 316.00 316.70 8753500