20030623 128.70 129.68 124.77 124.77 7735697
20030624 124.77 127.71 121.82 124.03 7809089
20030625 127.47 128.20 123.29 125.26 5793935
20030626 122.80 128.20 122.80 125.75 2832738
20030627 127.71 130.66 126.48 127.22 7354592
20030630 126.73 129.68 125.75 125.99 4705384
20030701 126.48 127.71 121.82 123.29 7116096
20030702 126.73 129.43 124.77 126.98 4722281
20030703 127.71 131.64 127.22 129.68 5930640
20030704 128.45 131.15 125.75 130.66 5119774
20030707 129.68 141.96 129.68 140.48 15383040
20030708 140.48 144.66 138.76 142.69 10667579
20030709 140.98 145.15 140.98 143.43 15130904
20030710 142.20 142.94 138.03 139.26 10097957
20030711 137.29 137.54 135.57 137.54 8213809
20030714 137.54 142.45 135.82 140.48 5418429
20030715 141.96 142.45 138.76 141.47 3572655
20030716 141.47 142.94 138.52 140.48 6730513
20030717 140.48 140.48 135.57 136.55 10186617
20030718 135.57 141.47 135.33 136.55 8682250
20030721 136.31 139.50 135.57 135.57 5790169
20030722 136.06 137.54 134.10 137.54 5498233
20030723 137.54 139.50 131.64 132.62 10330651
20030724 133.61 140.48 132.87 137.54 9218993
20030725 134.59 139.50 134.59 139.26 3639532
20030728 139.50 143.43 139.50 142.69 6543727
20030729 141.47 148.34 140.98 144.90 12939550
20030730 144.41 148.34 143.68 147.36 12126038
20030731 147.85 152.27 145.64 149.82 16052315
20030801 150.31 150.31 146.38 146.38 9701482
20030804 146.38 147.12 144.41 144.90 6697533
20030805 145.40 146.38 141.47 145.15 5684612
20030806 144.41 145.15 142.94 143.92 12508772
20030807 143.43 143.43 138.76 140.98 5680438
20030808 139.50 143.68 139.01 141.71 9589716
20030811 142.20 142.45 141.22 141.71 4818881
20030812 141.96 141.96 140.24 141.47 3988369
20030813 137.54 143.19 137.54 141.96 8491392
20030814 142.45 144.17 141.71 143.43 7859780
20030815 143.43 148.34 143.19 147.61 5848902
20030818 145.40 151.29 145.40 147.61 3369481
20030819 147.36 150.31 145.89 148.59 7654977
20030820 148.59 149.82 147.61 148.83 4909576
20030821 149.33 153.26 149.08 152.76 9148859
20030822 154.24 162.83 152.76 160.13 12818827
20030825 160.13 160.13 160.13 160.13 0
20030826 158.66 160.13 158.17 159.40 6532631
20030827 160.13 161.61 158.17 159.64 6701706
20030828 158.17 164.80 158.17 164.06 7798604
20030829 164.31 168.97 164.31 166.76 10107627
20030901 166.52 174.87 166.52 173.89 7021736
20030902 174.38 179.04 173.15 176.59 14035940
20030903 178.80 186.41 178.06 185.43 16130999
20030904 185.92 185.92 180.27 182.24 8744750
20030905 182.48 184.94 175.85 177.82 13232505
20030908 176.83 178.80 175.11 177.32 10295431
20030909 176.83 178.61 174.87 178.31 8725511
20030910 177.57 178.13 170.20 171.43 15046926
20030911 169.22 172.41 166.03 167.01 10334112
20030912 169.47 172.66 167.01 171.92 4412430
20030915 171.43 177.08 170.94 175.85 5093716
20030916 175.61 176.10 172.90 173.89 8471747
20030917 174.87 177.08 174.13 174.38 8458005
20030918 174.38 176.59 171.68 174.62 13077782
20030919 174.62 176.83 173.39 174.87 8905376
20030922 174.87 174.87 168.97 171.68 9136441
20030923 172.90 170.45 167.99 170.20 8625451
20030924 170.45 171.68 168.24 168.97 4731544
20030925 168.97 168.97 159.40 162.34 9488128
20030926 161.85 163.33 159.40 160.62 8002491
20030929 162.10 166.76 161.11 164.31 4699989
20030930 166.03 166.03 156.94 158.17 5382089
20031001 159.15 164.31 158.90 161.61 7118845
20031002 162.10 167.01 161.85 166.52 7179410
20031003 165.29 171.92 164.80 170.45 9067529
20031006 170.45 170.69 166.76 168.48 5979703
20031007 167.50 171.92 167.25 169.71 4414058
20031008 169.96 171.92 168.97 170.94 5132396
20031009 171.68 173.39 169.96 171.92 8258393
20031010 170.45 176.83 170.45 176.10 8240173
20031013 176.10 178.80 174.38 176.83 4768189
20031014 176.83 179.78 176.34 177.57 7244557
20031015 179.00 183.00 178.50 181.75 5741400
20031016 179.25 179.75 174.00 177.50 8311300
20031017 182.00 185.50 178.75 183.75 16031500
20031020 183.00 187.00 181.25 186.50 9839600
20031021 186.75 187.75 184.75 186.50 7663600
20031022 186.50 186.50 179.25 180.50 5451300
20031023 177.00 179.00 175.75 178.50 6495300
20031024 177.00 179.00 176.50 179.00 2006700
20031027 179.00 181.00 178.50 180.25 2754200
20031028 182.50 182.50 180.50 181.75 3958800
20031029 181.50 189.25 181.50 186.00 5814900
20031030 184.50 190.50 184.50 188.75 6941200
20031031 194.00 194.00 186.00 189.75 2678300
20031103 190.00 190.25 188.25 190.00 4946700
20031104 190.00 190.75 186.50 187.00 6577200
20031105 187.00 187.50 185.00 185.75 5447800
20031106 185.00 185.00 182.50 183.50 8432200
20031107 183.25 187.50 183.25 187.50 11457500
20031110 185.00 187.00 178.00 186.75 5101400
20031111 183.75 186.00 182.50 185.50 5261200
20031112 184.25 186.00 182.75 184.75 4293600
20031113 185.75 186.25 184.50 185.25 5180500
20031114 185.75 187.00 184.25 185.25 7045100
20031117 184.25 184.25 177.00 178.25 7264200
20031118 178.75 181.00 175.50 176.75 6111100
20031119 179.75 179.75 173.25 176.25 11216200
20031120 179.50 179.50 171.50 173.75 4681000
20031121 171.25 176.00 169.25 175.00 7232300
20031124 176.00 177.75 174.00 177.00 4375500
20031125 177.25 183.50 177.25 182.50 5991700
20031126 182.50 186.00 180.75 181.00 8067400
20031127 183.00 183.00 178.50 179.50 1956000
20031128 180.00 181.75 174.50 178.25 5492400
20031201 178.00 182.00 177.75 181.50 3473100
20031202 182.25 185.00 179.75 181.00 5856000
20031203 181.75 184.50 179.75 182.50 6335900
20031204 181.00 181.00 176.00 177.75 27895900
20031205 177.50 177.50 174.50 176.75 8814600
20031208 176.00 176.00 174.00 175.75 7643500
20031209 177.00 178.00 174.50 177.00 5571400
20031210 176.00 176.25 171.50 174.00 5103600
20031211 173.50 175.75 172.25 175.50 7957000
20031212 176.25 177.50 173.50 175.50 7171900
20031215 177.50 177.50 174.50 174.50 4345700
20031216 173.75 174.00 166.25 169.25 14745100
20031217 169.50 169.75 167.00 168.50 9477400
20031218 169.00 169.00 165.00 166.75 7817600
20031219 168.00 171.25 166.25 169.75 5639400
20031222 169.50 172.00 169.25 171.25 2949900
20031223 171.50 173.25 170.00 173.00 4111700
20031224 175.00 174.75 172.00 174.00 558300
20031225 174.00 174.00 174.00 174.00 0
20031226 174.00 174.00 174.00 174.00 0
20031229 173.00 176.75 173.00 173.50 3326800
20031230 176.25 179.25 174.25 177.00 2857000
20031231 177.25 179.00 176.00 177.25 665800
20040101 177.25 177.25 177.25 177.25 0
20040102 179.75 180.25 175.25 178.00 3160900
20040105 176.00 178.00 174.25 176.00 6190600
20040106 177.25 178.00 173.50 175.00 3786400
20040107 175.00 176.00 172.50 175.00 6370200
20040108 176.75 176.75 173.00 174.50 10210200
20040109 174.50 175.00 173.00 174.50 6902300
20040112 168.75 175.00 167.00 168.75 10606700
20040113 170.50 171.00 166.75 167.50 8217200
20040114 166.00 170.25 166.00 169.50 7714300
20040115 170.50 175.00 169.50 174.50 12139900
20040116 174.50 183.00 174.25 180.00 13573700
20040119 179.75 182.25 179.50 182.00 8173100
20040120 181.50 182.00 174.00 175.50 6642500
20040121 175.50 177.75 175.50 177.25 8728200
20040122 177.25 179.50 176.75 177.25 5128200
20040123 176.99 179.25 175.75 178.25 4586500
20040126 178.88 180.25 175.00 179.25 7193900
20040127 182.75 187.25 179.75 185.50 13801000
20040128 185.00 187.25 182.50 185.50 11350900
20040129 182.75 185.50 181.00 183.00 7624800
20040130 184.25 189.25 180.00 184.50 11261100
20040202 185.25 189.00 184.00 187.25 9448100
20040203 186.00 187.00 182.25 183.75 10064700
20040204 183.75 184.50 180.25 180.75 6229200
20040205 181.00 181.50 178.50 179.50 6402500
20040206 178.75 181.50 178.75 181.00 5996200
20040209 180.00 181.50 180.00 180.75 5497700
20040210 179.50 186.00 178.00 184.25 9108800
20040211 185.25 191.00 184.25 185.25 14508900
20040212 427.75 213.25 197.00 213.00 42714300
20040213 214.00 228.75 212.00 217.25 37120700
20040216 218.00 222.50 216.00 220.00 9415000
20040217 219.25 227.50 218.00 223.75 13681200
20040218 223.00 228.00 222.00 225.00 12341100
20040219 226.25 226.25 220.25 222.50 10812200
20040220 221.50 222.75 218.00 219.50 9764500
20040223 219.75 217.00 216.25 216.50 10883700
20040224 215.25 216.50 213.25 213.25 11926700
20040225 212.75 216.50 212.75 214.50 8598300
20040226 215.00 219.50 214.25 216.75 6951600
20040227 216.50 223.00 216.50 220.00 9294300
20040301 220.50 227.50 220.50 226.00 11219100
20040302 229.00 234.25 226.50 233.75 11467900
20040303 231.50 237.50 231.50 237.50 8813500
20040304 237.00 237.75 234.25 235.75 5486300
20040305 235.75 237.25 231.25 232.50 6604100
20040308 232.00 234.50 231.25 232.50 4175200
20040309 233.00 233.00 228.50 228.50 8121600
20040310 225.00 226.50 219.00 219.50 9567700
20040311 216.25 218.25 210.50 212.75 14292300
20040312 211.00 217.50 207.25 213.75 11449300
20040315 215.00 215.50 206.75 207.00 6781900
20040316 209.00 213.50 207.50 210.25 10166000
20040317 210.25 217.50 210.25 217.00 8745800
20040318 216.50 217.50 212.00 212.25 5237600
20040319 215.00 217.00 213.00 214.75 5730700
20040322 213.50 213.50 206.00 208.00 7611000
20040323 207.50 209.25 205.50 206.50 6987000
20040324 206.00 209.50 206.00 207.50 8461000
20040325 207.50 216.75 207.50 216.50 12324200
20040326 217.50 221.50 217.50 221.50 11388500
20040329 221.00 227.25 221.00 226.75 7923900
20040330 225.00 226.00 222.50 224.50 8332800
20040331 223.25 226.00 223.00 225.00 3916000
20040401 224.00 226.75 223.50 226.25 9009700
20040402 226.75 230.50 226.00 227.75 6697700
20040405 227.75 230.00 225.00 229.75 7698800
20040406 229.25 230.25 226.50 228.50 6498200
20040407 231.00 234.50 220.25 220.25 19463300
20040408 225.00 232.00 223.00 231.25 9888500
20040409 231.25 231.25 231.25 231.25 0
20040412 231.25 231.25 231.25 231.25 0
20040413 229.50 235.25 228.00 233.00 5648600
20040414 230.00 231.75 227.25 228.75 5017600
20040415 228.75 229.50 227.00 227.00 5517100
20040416 227.50 229.00 226.75 227.50 4607000
20040419 226.50 229.25 226.50 229.25 3259700
20040420 228.75 236.50 228.00 234.25 6485400
20040421 232.25 234.25 229.75 230.75 4558100
20040422 232.00 232.00 223.75 226.50 10616100
20040423 226.00 231.00 226.00 230.00 5874600
20040426 229.50 240.25 229.50 239.25 14277800
20040427 239.00 239.50 235.50 239.00 6386800
20040428 239.25 240.00 235.50 236.25 8852700
20040429 236.50 237.50 232.50 233.25 8385600
20040430 231.50 234.75 230.50 231.50 6559000
20040503 231.50 231.50 231.50 231.50 0
20040504 234.25 240.00 233.00 237.75 9916200
20040505 238.25 243.25 239.75 240.75 7737500
20040506 240.75 240.75 234.00 234.50 9660200
20040507 234.50 234.50 228.00 230.25 9514700
20040510 227.00 227.50 218.00 218.75 13394500
20040511 220.00 222.75 220.00 222.00 6632600
20040512 222.75 222.75 214.50 215.00 6757100
20040513 215.00 220.50 215.00 219.75 6711900
20040514 220.25 222.50 216.75 218.00 9028700
20040517 217.00 217.00 211.25 211.50 9183900
20040518 212.00 215.75 211.75 214.75 6956900
20040519 214.00 219.50 214.00 219.00 7030600
20040520 218.00 218.50 214.50 214.75 4751200
20040521 215.75 216.00 213.75 214.25 6191500
20040524 213.75 218.00 213.75 216.00 4884700
20040525 213.25 215.00 211.50 212.50 6372700
20040526 213.50 217.50 213.50 217.00 5560600
20040527 217.00 219.25 217.00 218.00 6004000
20040528 217.75 225.75 217.50 225.75 10166400
20040531 225.75 225.75 225.75 225.75 0
20040601 222.00 223.00 220.25 221.75 5534100
20040602 221.75 227.50 220.00 226.00 10039600
20040603 224.00 230.00 224.00 229.00 12244500
20040604 228.00 234.00 227.50 232.75 8508600
20040607 236.25 237.50 234.25 237.00 8247300
20040608 237.00 240.00 236.50 239.50 7242300
20040609 240.00 242.50 238.50 239.50 8382300
20040610 237.50 239.00 236.00 236.50 6649600
20040611 234.00 236.25 234.00 235.50 2417800
20040614 234.25 235.00 230.25 231.00 3518800
20040615 230.50 232.75 230.25 231.50 3869300
20040616 231.00 235.00 230.25 232.75 8593500
20040617 230.00 234.00 230.00 233.50 4312400
20040618 232.00 235.00 231.50 233.25 4556700
20040621 232.50 237.25 232.50 235.50 4657200
20040622 233.50 238.00 233.50 237.50 7041200
20040623 236.75 239.50 236.75 239.25 8621300
20040624 239.00 243.75 239.00 243.75 6439000
20040625 240.50 244.00 240.25 242.00 4047500
20040628 242.50 247.00 242.00 246.75 4677500
20040629 246.50 249.75 244.25 249.25 7693300
20040630 249.75 252.50 248.75 251.75 9522300
20040701 251.25 252.75 247.00 247.75 7285200
20040702 246.50 247.75 242.00 243.00 10240500
20040705 243.25 246.50 242.25 243.00 2435400
20040706 244.50 244.50 239.00 239.00 4723300
20040707 239.50 242.75 235.75 236.50 5609600
20040708 237.25 239.50 234.00 237.25 7176900
20040709 235.00 238.00 233.25 237.25 6868000
20040712 235.25 238.75 235.25 238.00 7768400
20040713 238.50 238.50 235.25 236.75 8303000
20040714 235.25 239.25 234.50 239.00 5639500
20040715 237.25 238.50 234.75 236.00 4542300
20040716 235.25 242.50 235.25 240.25 4413700
20040719 240.25 241.50 237.75 238.75 5454000
20040720 238.75 242.50 236.50 241.00 4724800
20040721 242.00 246.00 241.00 243.00 5829500
20040722 241.50 241.50 235.25 237.25 4762300
20040723 239.00 241.25 240.00 240.50 6382400
20040726 238.25 242.50 238.25 240.00 6443500
20040727 240.75 242.00 240.25 241.50 5683800
20040728 243.50 248.50 241.00 247.50 12768400
20040729 249.00 249.00 241.00 242.75 16022900
20040730 244.00 244.00 239.75 241.25 7699400
20040802 241.75 241.75 235.75 238.50 6670400
20040803 241.00 241.75 238.00 241.50 6250600
20040804 239.25 241.00 237.75 240.50 4976300
20040805 242.50 245.25 240.50 245.00 6160200
20040806 243.00 243.50 235.25 236.25 9669800
20040809 234.75 235.75 230.00 230.25 9445700
20040810 229.25 230.75 226.75 228.50 13612700
20040811 230.75 227.00 223.75 226.50 8053700
20040812 227.75 231.00 225.50 226.25 5504400
20040813 224.75 228.75 224.50 228.00 3101200
20040816 228.75 234.00 226.50 234.00 6808300
20040817 234.00 235.25 232.00 234.25 5871500
20040818 234.00 236.00 230.00 232.00 6205900
20040819 233.00 234.50 228.00 229.75 5386000
20040820 229.75 229.75 226.00 227.50 4841300
20040823 229.00 233.00 228.25 230.75 3022800
20040824 230.75 236.50 230.75 233.50 6547700
20040825 233.00 234.75 230.00 232.00 3854600
20040826 232.75 235.00 232.00 232.75 4562600
20040827 231.75 234.00 231.00 233.25 4440800
20040830 233.25 233.25 233.25 233.25 0
20040831 235.00 235.00 229.25 231.75 3941200
20040901 231.50 236.00 232.50 234.25 3938700
20040902 233.50 237.75 232.25 237.50 3714300
20040903 238.50 239.00 232.50 236.50 7345100
20040906 235.50 239.50 235.50 239.00 6392400
20040907 238.00 240.50 237.50 240.00 5912800
20040908 239.00 242.50 239.00 241.25 3584700
20040909 240.25 241.50 234.25 235.50 6104600
20040910 236.75 240.25 236.50 239.50 3128100
20040913 239.00 243.75 239.00 243.00 3717000
20040914 242.75 247.00 241.75 246.25 7499800
20040915 245.00 246.75 244.75 246.25 9632400
20040916 246.50 246.75 245.00 246.50 6186900
20040917 245.00 251.25 245.00 251.00 10685000
20040920 251.00 251.00 247.00 247.25 9036600
20040921 246.75 248.00 246.50 248.00 5268300
20040922 248.00 251.00 246.25 247.00 9987600
20040923 246.75 248.50 243.50 248.00 8638400
20040924 246.00 249.00 245.50 248.50 2559900
20040927 246.75 248.75 244.00 245.00 6331500
20040928 243.25 247.25 243.25 247.00 6812900
20040929 248.00 253.75 246.75 251.00 15128200
20040930 253.00 257.00 252.25 253.25 9503100
20041001 253.25 264.00 253.25 262.50 13379400
20041004 263.00 270.00 262.75 265.75 17209300
20041005 261.00 266.25 261.00 265.25 7997300
20041006 265.75 268.25 260.00 260.50 7629100
20041007 260.50 256.25 255.50 256.00 15284700
20041008 254.25 256.75 252.25 254.00 12673300
20041011 254.00 255.00 252.25 253.00 4011500
20041012 250.50 253.25 249.50 250.50 6731200
20041013 251.00 253.00 249.00 251.00 5917300
20041014 251.50 252.25 248.50 248.50 4813200
20041015 248.75 252.00 248.75 250.50 3362400
20041018 250.00 252.75 250.00 250.75 6195100
20041019 250.25 256.00 250.25 253.50 7618700
20041020 251.50 254.00 251.50 253.50 7185000
20041021 253.50 257.00 251.50 255.75 6447300
20041022 258.00 262.25 255.25 256.00 11750600
20041025 255.00 255.00 250.25 252.75 5366900
20041026 252.75 255.50 251.75 255.00 4672900
20041027 255.50 259.00 254.50 258.25 4671900
20041028 261.50 261.50 258.50 260.50 4396600
20041029 262.25 262.25 258.00 259.25 5722700
20041101 260.75 263.00 259.75 261.75 3849500
20041102 262.50 264.50 260.75 263.75 6714700
20041103 266.00 267.00 261.50 263.00 7511500
20041104 264.50 264.50 261.25 262.75 7465500
20041105 266.00 266.25 262.00 263.00 5624400
20041108 263.00 263.75 259.50 261.00 2629700
20041109 260.00 261.75 260.00 260.50 4257400
20041110 262.25 264.00 260.00 262.00 7031800
20041111 262.00 265.75 261.50 265.00 5250000
20041112 264.25 266.50 263.00 265.75 2829700
20041115 267.00 267.75 264.00 267.00 4120100
20041116 267.50 267.75 265.00 265.75 5578400
20041117 265.00 269.25 264.00 269.00 5749300
20041118 265.50 268.00 264.50 266.00 7156400
20041119 263.50 267.50 263.50 265.50 3231500
20041122 263.75 264.00 261.75 262.50 6443600
20041123 263.00 265.75 263.00 265.00 6083300
20041124 265.00 267.00 265.00 266.00 2728200
20041125 266.25 267.25 266.25 267.25 2810800
20041126 266.50 266.75 264.00 264.50 4346600
20041129 264.00 267.00 263.50 264.25 3852800
20041130 263.75 266.00 261.00 263.25 4166100
20041201 262.50 264.75 259.75 261.00 6712200
20041202 262.75 264.75 262.00 264.50 5528500
20041203 266.25 266.25 263.50 264.75 5935500
20041206 262.75 266.00 257.50 257.75 7964000
20041207 255.50 259.75 254.75 256.00 5401900
20041208 256.00 256.00 250.50 251.75 8620600
20041209 252.50 252.50 249.00 250.00 5047100
20041210 252.25 254.75 250.75 254.00 3929700
20041213 254.00 254.75 250.75 251.75 6759400
20041214 254.00 254.00 245.50 248.25 9384900
20041215 247.00 253.75 245.00 250.00 3829900
20041216 250.00 253.00 250.00 252.00 5063500
20041217 251.25 253.25 249.50 250.00 5086500
20041220 252.50 253.25 251.25 251.50 4160000
20041221 252.50 253.25 250.00 253.25 3807600
20041222 255.25 255.25 249.00 251.00 5636100
20041223 250.50 252.50 250.50 251.75 1717700
20041224 250.50 250.50 246.75 247.75 2934100
20041227 247.75 247.75 247.75 247.75 0
20041228 247.75 247.75 247.75 247.75 0
20041229 244.50 250.00 244.50 249.00 3078200
20041230 249.50 249.50 247.25 248.00 1765700
20041231 247.25 248.00 246.50 247.00 499500
20050103 247.00 247.00 247.00 247.00 0
20050104 249.00 249.75 244.25 244.75 7087600
20050105 244.00 246.00 241.75 243.00 11472200
20050106 244.75 253.75 244.00 251.00 9398200
20050107 252.00 255.00 249.00 255.00 9094800
20050110 254.00 258.50 254.00 257.25 5660200
20050111 258.50 258.50 252.00 253.75 5712100
20050112 251.75 256.25 251.75 252.75 5171600
20050113 253.00 254.75 249.50 252.50 6437700
20050114 252.25 257.00 252.25 256.00 3862500
20050117 257.00 259.00 255.00 257.75 4035200
20050118 259.75 259.75 254.50 255.25 6183300
20050119 257.00 260.00 254.25 258.75 7825500
20050120 259.00 259.25 256.00 256.00 7547800
20050121 257.25 259.00 255.50 257.75 5778500
20050124 257.75 258.50 254.25 255.75 4470700
20050125 256.00 261.75 255.50 261.00 8304100
20050126 260.00 263.50 260.00 261.00 7766200
20050127 260.50 261.50 257.50 259.00 7133000
20050128 260.00 262.50 259.25 262.00 6842900
20050131 261.50 264.50 260.00 261.00 5010300
20050201 261.75 265.75 260.50 265.00 6822500
20050202 265.75 267.00 263.00 264.50 8379400
20050203 265.00 265.00 259.00 260.25 10144700
20050204 260.25 263.25 258.50 262.75 8491900
20050207 263.25 268.00 262.75 267.50 13487200
20050208 267.00 271.00 264.50 270.00 13676800
20050209 269.75 272.00 268.00 271.50 19563300
20050210 269.00 271.25 260.00 264.50 22732000
20050211 267.00 267.25 264.50 266.00 6297600
20050214 266.75 268.50 263.50 267.50 5399600
20050215 268.00 268.50 266.00 268.00 7430100
20050216 267.25 267.75 261.50 262.50 8496900
20050217 263.25 266.00 264.25 264.50 9094400
20050218 264.00 265.00 260.00 261.25 8617400
20050221 262.25 265.25 262.00 262.75 8074000
20050222 262.25 264.25 256.25 258.50 10395200
20050223 258.00 262.00 256.50 261.00 8472500
20050224 262.25 263.75 257.00 257.50 5457800
20050225 258.75 260.50 257.25 258.25 4802400
20050228 259.00 262.25 258.50 260.00 7937100
20050301 259.25 266.00 259.25 264.50 9301900
20050302 263.25 264.75 261.25 263.75 4649400
20050303 262.50 263.50 260.00 261.75 6934100
20050304 263.50 263.50 260.25 262.00 4026800
20050307 261.25 261.75 258.75 261.00 6043400
20050308 261.50 261.75 258.25 260.00 5276500
20050309 255.00 258.25 254.50 257.75 8972300
20050310 255.75 256.50 252.25 253.00 7253100
20050311 255.00 255.00 253.00 253.50 5495700
20050314 253.75 254.00 251.25 252.00 4736600
20050315 252.25 253.50 251.00 251.25 6934600
20050316 251.50 253.75 249.00 249.25 8556700
20050317 250.50 250.50 247.00 247.75 7105900
20050318 249.00 252.75 248.25 250.75 9240300
20050321 251.25 252.00 248.75 250.00 4536000
20050322 250.00 250.50 247.00 250.00 7235900
20050323 248.50 250.50 247.50 250.00 6976900
20050324 250.25 252.00 247.50 247.50 8538700
20050325 247.50 247.50 247.50 247.50 0
20050328 247.50 247.50 247.50 247.50 0
20050329 246.50 246.75 242.50 243.50 10836500
20050330 242.00 243.25 239.75 240.25 19061000
20050331 240.25 245.50 240.25 244.00 15439200
20050401 245.25 251.50 243.25 249.00 16379900
20050404 247.25 248.50 245.50 245.75 3486800
20050405 245.75 248.50 244.50 248.00 7473900
20050406 248.00 254.00 247.75 253.00 9823400
20050407 251.75 256.25 251.75 255.25 8435300
20050408 255.50 257.25 254.75 256.50 6375000
20050411 256.75 256.75 253.00 253.25 6865800
20050412 252.50 253.00 247.25 248.00 10571900
20050413 248.50 251.00 247.75 248.25 9121100
20050414 248.00 257.25 248.00 256.75 33530200
20050415 255.50 256.50 253.50 253.50 11651300
20050418 250.75 251.00 247.75 249.00 10144300
20050419 250.25 250.75 248.00 249.25 8472100
20050420 249.25 250.00 243.25 244.75 13159000
20050421 243.75 246.25 243.25 245.50 5637000
20050422 249.50 249.50 246.00 248.00 7986200
20050425 248.50 248.75 246.25 248.50 4660200
20050426 248.75 248.75 243.00 246.00 7978400
20050427 244.50 244.75 241.75 243.00 8469500
20050428 245.00 245.00 235.00 236.00 15453000
20050429 234.75 239.50 234.75 237.00 9227900
20050502 237.00 237.00 237.00 237.00 0
20050503 240.00 244.50 240.00 244.50 11817800
20050504 244.75 246.00 243.50 244.75 6198700
20050505 244.25 246.75 243.25 245.25 6028900
20050506 244.25 247.00 243.00 246.00 6867200
20050509 247.00 247.50 243.50 245.00 4309100
20050510 246.75 252.00 244.75 251.50 12166900
20050511 250.25 252.75 249.00 250.75 6616900
20050512 252.25 255.25 250.25 252.50 9178400
20050513 253.00 260.00 253.00 260.00 13727900
20050516 260.50 261.50 259.00 261.00 7189900
20050517 263.00 263.75 260.50 261.75 9830000
20050518 262.00 270.50 261.75 270.00 17674800
20050519 268.25 271.50 266.75 270.00 10080000
20050520 269.75 272.75 268.75 272.00 5961000
20050523 273.50 273.50 269.75 270.75 3706700
20050524 268.25 270.75 266.25 268.50 7891800
20050525 269.00 269.00 266.50 268.00 4460200
20050526 268.75 274.50 267.00 274.25 5949800
20050527 273.50 276.00 273.50 275.25 6584800
20050530 275.25 275.25 275.25 275.25 0
20050531 273.25 274.75 271.00 271.25 7871700
20050601 272.50 276.00 271.50 275.75 7495100
20050602 274.25 279.00 274.00 277.50 6557700
20050603 277.50 277.50 277.50 277.50 0
20050606 282.00 288.25 282.00 284.50 9916100
20050607 284.50 288.00 282.50 287.25 8436100
20050608 285.00 289.00 284.50 285.50 3805400
20050609 285.50 289.25 283.50 287.50 7448500
20050610 288.25 288.25 285.00 286.75 5361800
20050613 288.50 295.75 286.50 292.75 8783500
20050614 292.50 293.00 288.25 290.25 9477400
20050615 292.00 292.00 287.75 289.50 9338600
20050616 289.75 291.75 289.25 291.50 5226000
20050617 290.50 299.50 290.50 293.00 12534000
20050620 293.25 293.75 291.00 291.75 3780000
20050621 293.50 295.00 292.00 293.75 3921900
20050622 293.00 295.00 293.00 293.75 4647100
20050623 293.75 294.00 286.25 288.00 21269200
20050624 286.00 286.50 283.00 284.25 10428300
20050627 283.75 284.50 282.00 283.75 8475300
20050628 283.00 286.25 282.50 284.50 4543800
20050629 287.00 289.00 283.00 288.75 6276700
20050630 287.00 290.25 285.00 287.25 5620900
20050701 288.00 297.00 285.00 296.00 10862000
20050704 296.25 296.25 291.00 295.00 4232600
20050705 293.50 296.25 292.00 293.00 7232000
20050706 291.50 302.00 291.50 301.00 15693300
20050707 300.00 301.00 282.00 292.25 17192300
20050708 295.25 302.00 293.75 301.50 6626300
20050711 303.75 305.50 299.50 303.25 5370300
20050712 302.25 306.75 302.25 304.75 9563700
20050713 304.00 306.50 302.00 305.00 8669300
20050714 304.00 306.25 297.75 298.75 17573000
20050715 300.25 304.00 298.25 302.50 25797100
20050718 302.50 305.50 302.00 304.00 17739600
20050719 304.75 304.75 298.75 300.00 18173200
20050720 301.75 305.50 298.75 304.25 46237000
20050721 306.50 311.75 303.50 311.25 15160700
20050722 311.50 315.00 306.75 310.75 12759100
20050725 309.25 312.00 307.50 312.00 6902500
20050726 312.00 312.75 309.25 312.00 9839500
20050727 313.50 314.25 310.50 312.00 16481800
20050728 323.00 353.00 320.00 342.00 88853600
20050729 344.00 345.00 332.75 334.50 19010400
20050801 336.50 338.50 329.25 334.25 20370100
20050802 332.75 339.50 330.25 338.50 10288500
20050803 340.50 341.50 336.75 340.75 24947800
20050804 342.00 344.25 339.50 343.75 9734200
20050805 341.00 344.75 339.75 343.50 17361100
20050808 345.00 347.50 343.50 347.25 13385700
20050809 346.00 351.75 346.00 348.50 22420900
20050810 347.75 350.00 346.50 347.50 18982800
20050811 347.75 353.25 345.50 346.50 16215800
20050812 348.00 350.00 344.00 346.00 10766200
20050815 344.25 347.00 343.25 343.25 5837200
20050816 343.25 348.00 340.75 341.50 10207400
20050817 342.25 343.75 334.75 340.25 13921100
20050818 341.75 344.75 337.00 337.50 11761000
20050819 339.50 341.00 335.50 336.75 5158100
20050822 336.25 343.75 335.75 341.75 9167200
20050823 343.00 345.00 339.75 341.25 11959400
20050824 342.50 342.50 339.50 341.00 9154900
20050825 338.25 341.25 335.50 336.25 11928000
20050826 336.25 339.75 335.00 335.75 6593200
20050829 335.75 335.75 335.75 335.75 0
20050830 336.50 340.00 335.25 336.50 11300800
20050831 338.50 339.00 336.00 337.50 13193500
20050901 337.25 344.00 337.00 340.50 8738200
20050902 339.25 344.75 338.50 343.00 13749100
20050905 345.00 347.75 341.50 347.75 9433700
20050906 349.50 349.75 345.00 347.00 21463500
20050907 349.75 351.25 347.50 349.75 9150500
20050908 351.00 353.50 346.25 349.00 7927000
20050909 348.75 351.75 346.50 348.75 9777500
20050912 351.00 353.25 349.00 352.50 37648100
20050913 352.50 352.50 347.50 350.25 9799100
20050914 349.25 353.00 349.25 352.00 10849300
20050915 352.00 359.50 350.25 358.50 16961700
20050916 356.75 371.50 355.00 370.75 27151100
20050919 368.25 372.00 367.00 368.00 18012700
20050920 368.00 368.25 363.50 366.00 17045100
20050921 363.00 364.50 359.75 360.50 22188500
20050922 357.50 360.00 355.50 356.75 18407900
20050923 356.50 359.00 355.50 358.50 22713800
20050926 361.75 365.00 359.00 364.00 19192400
20050927 364.50 367.75 364.00 365.75 15046100
20050928 364.75 373.50 363.75 372.00 14768600
20050929 370.50 375.00 370.00 372.75 9089500
20050930 374.00 375.75 369.75 373.50 14864100
20051003 373.50 379.25 371.75 379.00 17603400
20051004 379.00 382.50 374.50 382.00 33042100
20051005 379.25 382.00 377.00 380.50 14109400
20051006 374.75 377.75 371.50 374.25 11093000
20051007 372.00 377.50 366.75 366.75 14041900
20051010 366.75 372.75 366.75 372.25 11784500
20051011 373.25 378.25 371.75 375.25 27098400
20051012 371.75 372.00 364.75 364.75 11469100
20051013 362.25 364.50 355.25 356.00 26505100
20051014 357.50 359.00 351.50 354.25 11597900
20051017 354.25 356.00 351.00 354.50 36557000
20051018 355.75 359.00 354.25 354.25 12080600
20051019 353.25 354.75 342.50 343.50 19954100
20051020 346.50 351.50 345.00 348.50 18080300
20051021 347.75 349.00 343.50 344.75 7364000
20051024 345.00 351.00 343.50 349.25 9894700
20051025 348.75 356.50 348.75 354.75 23349500
20051026 356.75 357.50 353.25 357.25 17304500
20051027 354.75 358.00 352.50 353.50 14409600
20051028 354.00 355.75 349.75 353.75 7849400
20051031 355.25 365.25 355.25 365.00 14160700
20051101 362.75 373.50 361.00 367.25 14027700
20051102 369.50 373.75 367.00 372.25 19028900
20051103 372.50 383.50 368.00 382.00 24394100
20051104 379.25 383.25 374.25 376.00 7297700
20051107 378.25 381.50 372.00 374.75 13683700
20051108 374.25 378.75 369.50 369.75 11561100
20051109 369.75 372.00 366.75 367.00 9818400
20051110 371.00 372.25 368.25 371.25 11160100
20051111 374.00 374.00 366.50 366.75 17249300
20051114 366.75 368.75 364.00 364.75 7124600
20051115 365.50 371.00 364.25 370.25 10589300
20051116 369.00 371.50 365.50 368.50 18398200
20051117 368.25 370.00 365.00 365.75 8108100
20051118 369.00 379.75 366.50 375.75 14544700
20051121 378.25 380.50 374.50 379.00 11996800
20051122 378.00 379.75 373.25 378.00 32894800
20051123 380.00 388.00 375.00 387.00 22959300
20051124 385.50 387.75 381.75 382.75 8877600
20051125 382.50 387.00 380.50 385.00 6212600
20051128 388.00 394.50 386.00 388.00 14035500
20051129 389.50 393.75 384.75 390.00 7113300
20051130 391.00 399.25 385.75 389.50 17301600
20051201 391.75 394.50 390.00 390.25 18830400
20051202 390.25 393.00 389.00 391.00 13446900
20051205 391.75 393.00 390.00 390.50 25754400
20051206 390.50 393.50 389.75 392.50 9141300
20051207 394.00 398.00 390.75 397.50 17051700
20051208 396.00 397.00 392.50 395.25 14142500
20051209 392.75 400.00 392.00 396.50 16104600
20051212 399.00 400.00 396.00 396.50 29714800
20051213 398.00 401.25 396.25 398.00 20575900
20051214 398.50 401.75 398.25 401.75 28261800
20051215 403.00 410.75 400.00 405.50 40732800
20051216 404.25 409.50 403.50 406.75 37296000
20051219 408.50 409.25 404.25 408.50 6274200
20051220 408.00 410.00 406.25 408.50 23243100
20051221 409.50 418.75 409.50 418.50 13645200
20051222 419.00 422.75 417.75 422.00 9728000
20051223 422.75 426.00 422.00 425.00 3269400
20051226 425.00 425.00 425.00 425.00 0
20051227 425.00 425.00 425.00 425.00 0
20051228 429.00 431.75 423.75 428.00 7086700
20051229 428.00 432.00 424.75 430.50 5351600
20051230 428.00 429.25 425.25 427.50 3172200
20060102 427.50 427.50 427.50 427.50 0
20060103 430.00 438.00 429.25 434.50 13368000
20060104 436.75 442.25 435.50 441.50 21536400
20060105 442.50 442.50 438.50 439.50 13692300
20060106 440.00 444.25 440.00 443.00 10768400
20060109 444.00 444.25 431.00 434.00 14669100
20060110 433.25 434.75 425.00 426.00 25955900
20060111 425.50 429.50 423.50 427.00 26492500
20060112 429.00 431.50 420.00 427.75 34540400
20060113 429.50 429.50 422.75 425.50 13277400
20060116 423.25 429.00 423.25 427.50 8051600
20060117 424.25 427.00 419.50 422.50 14530900
20060118 418.00 423.00 413.50 422.00 19020100
20060119 422.50 425.00 420.00 420.00 23560900
20060120 419.00 426.50 419.00 421.00 14310300
20060123 418.50 418.50 412.25 415.00 17981700
20060124 415.75 419.00 414.50 416.25 22307800
20060125 416.25 421.00 416.25 419.75 13704700
20060126 420.00 425.50 419.75 425.50 30184800
20060127 428.00 436.50 427.25 434.75 22986200
20060130 436.50 438.50 430.00 431.25 11993000
20060131 431.00 435.50 428.25 434.00 22510200
20060201 435.00 436.25 429.75 433.00 35592400
20060202 433.00 437.00 428.50 430.00 24771900
20060203 432.25 444.75 429.75 444.75 21113700
20060206 444.25 447.50 440.00 443.25 16028300
20060207 442.00 444.25 438.00 443.00 15527900
20060208 441.75 450.00 439.25 443.50 18806900
20060209 445.00 446.50 427.75 431.50 78736896
20060210 429.75 430.25 422.50 423.50 36648700
20060213 425.50 428.75 421.75 427.50 19122300
20060214 431.00 439.25 429.25 439.00 39385400
20060215 439.25 445.00 439.25 442.00 16286300
20060216 446.25 454.50 444.00 454.50 30591000
20060217 454.50 463.25 454.50 460.50 12477600
20060220 464.75 464.75 455.00 458.50 6657400
20060221 455.50 455.50 449.25 450.00 17902100
20060222 449.00 459.00 442.25 458.75 22913000
20060223 458.00 465.00 446.00 448.00 33390100
20060224 449.50 451.25 444.75 446.00 26935900
20060227 449.00 449.50 446.00 446.50 17870800
20060228 447.00 448.50 437.00 438.75 17964100
20060301 436.25 449.75 436.25 449.00 14250100
20060302 450.00 454.50 440.75 442.00 16616900
20060303 442.00 447.00 438.75 445.00 8669600
20060306 445.25 451.75 445.25 448.25 11743900
20060307 445.25 449.50 444.25 445.25 35655800
20060308 443.00 444.50 425.75 438.00 19910000
20060309 442.00 451.50 432.25 441.25 16466300
20060310 440.00 457.25 434.50 447.00 39696400
20060313 449.25 451.25 439.00 443.50 13905100
20060314 442.00 452.75 441.25 446.25 13490800
20060315 448.50 451.75 444.25 448.00 6424100
20060316 447.25 451.75 447.00 450.00 7596300
20060317 449.75 458.25 449.00 457.25 15524600
20060320 457.50 464.50 456.50 457.50 10534000
20060321 459.00 470.00 458.75 464.00 27018300
20060322 463.25 466.50 462.50 462.50 24129200
20060323 461.75 462.50 456.75 456.75 16594000
20060324 459.00 465.00 457.25 463.25 15545500
20060327 462.00 466.25 453.00 453.75 18783200
20060328 451.25 454.25 447.00 449.50 38925600
20060329 449.75 452.00 448.25 451.00 10788600
20060330 451.00 458.50 449.50 457.00 17381900
20060331 454.00 461.25 454.00 458.00 20402900
20060403 457.75 460.00 451.00 451.75 20491400
20060404 450.00 457.50 447.50 457.00 24032500
20060405 456.00 462.25 453.00 461.75 12181100
20060406 462.50 476.25 462.00 473.25 25700600
20060407 470.00 476.50 466.25 468.75 15744000
20060410 468.00 468.75 460.00 467.00 11613400
20060411 468.50 475.75 463.25 463.75 14314400
20060412 465.50 474.00 461.75 468.00 28331800
20060413 475.00 482.00 475.00 480.00 16654200
20060414 480.00 480.00 480.00 480.00 0
20060417 480.00 480.00 480.00 480.00 0
20060418 481.00 482.50 475.75 476.75 7084300
20060419 478.50 485.75 477.50 484.75 24404200
20060420 485.00 488.75 478.75 482.50 14968500
20060421 485.25 485.75 476.00 485.00 16128500
20060424 485.00 491.50 482.25 490.00 7111200
20060425 490.00 493.50 484.00 486.00 20565300
20060426 486.75 496.75 485.00 490.00 13041900
20060427 490.00 492.00 483.75 485.00 14942300
20060428 485.00 488.75 475.00 476.50 14108100
20060501 476.50 476.50 476.50 476.50 0
20060502 476.50 480.50 476.00 477.00 8668500
20060503 478.50 478.75 462.50 464.00 18323200
20060504 462.75 469.50 462.75 466.00 18157800
20060505 467.75 471.00 466.00 467.00 10860100
20060508 470.50 473.00 461.00 471.75 11858900
20060509 472.00 472.75 466.00 468.25 19218500
20060510 469.00 469.00 460.50 461.25 17960000
20060511 461.50 467.50 461.25 461.25 12461000
20060512 461.50 462.00 441.25 443.25 22415400
20060515 440.00 442.66 421.35 431.00 27647400
20060516 430.75 433.50 419.75 422.00 26365100
20060517 425.00 425.00 407.18 407.50 22908200
20060518 407.00 417.19 393.59 408.75 21132600
20060519 407.00 420.35 407.00 413.75 22103500
20060522 412.25 412.25 391.75 393.50 17183100
20060523 395.00 414.00 393.25 410.50 23221600
20060524 403.00 408.50 393.50 395.25 20851200
20060525 396.50 409.50 387.51 409.50 17954600
20060526 409.50 422.00 409.50 420.75 16717700
20060529 420.75 420.75 420.75 420.75 0
20060530 418.00 420.75 409.00 411.25 13555300
20060531 405.50 417.00 403.25 413.00 22886300
20060601 412.00 414.06 407.58 413.75 5441200
20060602 419.50 423.25 415.60 417.50 10305000
20060605 420.00 420.00 410.50 412.75 5484200
20060606 409.00 409.00 392.50 395.25 18472400
20060607 397.50 397.98 384.40 394.50 14968600
20060608 384.00 394.50 375.69 379.50 12566900
20060609 386.00 392.00 383.25 386.25 16554500
20060612 386.25 391.50 385.30 391.00 15310100
20060613 383.50 387.65 380.70 385.00 16763400
20060614 384.00 386.55 373.57 381.00 14020600
20060615 383.00 395.75 383.00 394.50 8710400
20060616 400.75 401.85 388.29 389.25 11397000
20060619 394.00 402.00 392.85 399.50 6897700
20060620 396.50 404.50 395.00 404.50 6868200
20060621 405.00 408.75 395.60 398.00 11387700
20060622 404.75 410.02 400.00 402.50 9445100
20060623 401.50 403.93 400.26 401.75 3643700
20060626 402.75 410.25 386.73 406.75 5827100
20060627 410.25 412.00 404.00 405.50 12026900
20060628 405.25 405.50 398.15 399.50 8612000
20060629 402.50 413.50 401.00 412.25 9587400
20060630 417.75 418.00 410.25 414.00 13249200
20060703 414.00 415.50 408.50 413.75 10794800
20060704 412.00 415.50 407.00 414.00 4128900
20060705 410.50 415.25 407.00 412.25 9663500
20060706 413.00 417.00 408.75 412.75 7710900
20060707 411.00 420.75 410.50 417.50 12157300
20060710 415.25 420.00 410.50 412.50 5329900
20060711 412.00 415.75 407.50 409.00 14238700
20060712 410.75 414.50 409.00 414.00 7749000
20060713 410.75 412.75 403.50 406.25 11888000
20060714 403.75 404.50 396.50 397.00 8937200
20060717 399.75 399.75 389.00 390.50 10454900
20060718 390.50 395.00 388.25 390.25 10245700
20060719 393.75 408.75 393.00 407.25 10668600
20060720 410.75 417.00 406.50 411.75 8657500
20060721 410.75 413.25 403.25 403.75 7478500
20060724 404.00 417.00 404.00 416.25 9301600
20060725 419.25 424.50 414.25 420.00 11694300
20060726 420.00 424.25 415.00 421.50 23781900
20060727 435.00 451.00 432.25 442.75 38641100
20060728 440.25 448.50 438.50 447.00 9350500
20060731 449.00 449.00 440.00 440.75 10103000
20060801 440.25 443.00 433.50 435.00 10221700
20060802 437.00 444.00 434.75 442.25 9379700
20060803 442.25 442.25 442.25 442.25 0
20060804 436.25 438.75 430.00 435.75 7613100
20060807 430.25 432.00 423.25 425.00 9818000
20060808 426.50 429.75 420.00 421.50 19348700
20060809 423.25 423.75 416.25 421.50 16975200
20060810 414.50 416.50 400.25 412.00 22536600
20060811 412.00 417.50 409.00 410.75 10080500
20060814 415.50 417.00 410.50 414.25 9794200
20060815 414.50 418.00 411.75 417.75 9580000
20060816 419.75 429.25 417.00 428.00 10611400
20060817 429.50 434.00 422.75 424.75 8488600
20060818 426.75 433.50 425.25 428.00 7750000
20060821 428.50 429.25 422.25 427.50 5340600
20060822 427.75 432.25 420.00 424.50 8757100
20060823 426.00 426.25 415.50 416.25 9000800
20060824 419.00 437.00 416.00 419.50 12816500
20060825 418.50 424.00 416.75 422.50 6438400
20060828 422.50 422.50 422.50 422.50 0
20060829 423.50 437.25 423.50 435.75 14165200
20060830 435.75 444.00 435.75 442.00 8202900
20060831 442.25 444.25 435.50 436.25 9585200
20060901 436.50 446.00 436.25 443.25 7508400
20060904 442.50 450.00 441.75 447.25 4671400
20060905 446.50 447.50 441.75 446.75 3989700
20060906 447.00 452.00 445.00 446.75 10990500
20060907 443.75 445.50 439.00 441.00 8186200
20060908 442.00 445.25 439.00 442.25 5811000
20060911 440.00 441.75 436.25 438.00 6033500
20060912 439.25 444.75 436.00 442.50 11235700
20060913 445.00 448.50 440.50 448.00 11018600
20060914 448.00 451.75 439.25 442.00 8460100
20060915 443.00 449.25 442.50 446.75 5744000
20060918 448.75 448.75 442.75 443.75 5023400
20060919 442.00 446.50 438.75 443.00 5320900
20060920 441.25 457.25 440.25 455.75 15171900
20060921 453.75 456.25 447.25 451.75 8113300
20060922 448.00 449.00 440.25 442.00 13282600
20060925 444.75 445.75 439.00 441.00 11826300
20060926 443.00 448.00 437.50 445.75 9942300
20060927 447.50 452.75 444.75 447.75 9350300
20060928 446.50 454.25 445.75 452.25 4510200
20060929 452.00 455.00 450.75 453.00 5696700
20061002 457.00 459.75 453.00 456.50 7740600
20061003 455.00 462.50 453.50 462.00 10074000
20061004 461.00 466.00 455.00 464.00 12773000
20061005 465.50 467.50 459.00 462.75 10580400
20061006 463.75 463.75 456.25 462.00 7577700
20061009 460.00 464.50 458.00 463.00 8612500
20061010 461.50 470.50 461.50 469.00 5954500
20061011 467.25 475.00 462.75 473.50 10725900
20061012 475.00 481.00 475.00 480.75 11620200
20061013 481.75 484.00 475.50 481.25 12284600
20061016 480.50 483.00 476.50 480.00 7341300
20061017 474.25 475.00 467.25 469.00 12032300
20061018 470.00 475.25 468.50 474.50 11751600
20061019 472.75 476.75 468.25 474.25 6281300
20061020 472.50 474.75 467.75 470.75 6076700
20061023 472.75 473.00 465.00 465.25 9002200
20061024 466.00 470.00 464.00 467.75 12241200
20061025 467.00 471.25 466.25 467.75 3964900
20061026 468.25 471.75 463.25 464.00 9360800
20061027 463.75 466.50 458.50 460.00 8267900
20061030 455.75 466.50 454.25 464.25 10602500
20061031 465.00 470.00 464.00 469.75 10079800
20061101 471.50 473.25 462.25 464.50 13962800
20061102 465.50 466.50 460.00 463.00 20360800
20061103 464.50 464.50 454.00 457.00 10652500
20061106 456.50 466.75 456.50 466.75 7694600
20061107 464.75 465.75 460.75 463.25 14838200
20061108 462.75 464.50 458.75 460.50 8412900
20061109 462.25 464.50 457.50 458.50 10970700
20061110 457.50 462.75 454.25 461.25 3823400
20061113 461.25 465.00 460.50 461.25 3709000
20061114 463.50 465.75 455.25 457.75 11848300
20061115 461.25 461.25 457.50 460.25 10332300
20061116 459.00 460.00 455.50 458.75 17586000
20061117 457.00 460.00 452.00 452.50 9361500
20061120 451.25 451.25 446.75 450.00 10841800
20061121 451.00 452.50 448.50 450.00 10123000
20061122 450.00 453.00 441.75 443.00 14402400
20061123 445.50 445.50 439.75 442.75 10772000
20061124 443.25 443.25 433.50 438.75 8125400
20061127 438.00 441.00 428.50 428.75 14070200
20061128 429.50 432.25 425.00 426.25 22302200
20061129 427.00 432.75 422.25 430.50 16711300
20061130 433.00 435.00 426.25 426.25 15917400
20061201 429.00 437.50 424.50 427.75 26741600
20061204 428.00 434.75 420.75 432.50 14518900
20061205 432.00 434.25 418.00 430.25 22460700
20061206 428.25 430.00 416.25 418.50 26119000
20061207 417.50 421.00 413.75 418.75 26053900
20061208 419.50 427.00 416.75 427.00 29645500
20061211 431.00 444.75 430.00 443.25 30122600
20061212 440.75 445.00 440.50 443.00 19287700
20061213 441.50 446.00 432.00 432.25 20459400
20061214 438.50 440.00 430.00 433.75 12248800
20061215 436.50 441.00 432.50 440.25 12767400
20061218 437.00 441.75 437.00 440.75 11531500
20061219 439.75 439.75 435.25 437.25 4698500
20061220 441.75 448.00 440.25 446.00 16154400
20061221 445.00 448.00 444.75 446.00 8619200
20061222 446.50 449.25 443.00 445.25 3366800
20061225 445.25 445.25 445.25 445.25 0
20061226 445.25 445.25 445.25 445.25 0
20061227 444.00 452.25 444.00 450.00 5271800
20061228 450.00 451.75 446.75 450.00 6203600
20061229 447.75 452.00 445.00 447.75 4093900
20070101 447.75 447.75 447.75 447.75 0
20070102 450.00 454.50 447.25 454.00 10378200
20070103 452.00 456.00 450.50 455.25 18349300
20070104 454.50 457.00 453.50 456.00 14477100
20070105 453.50 455.00 442.00 443.75 8028600
20070108 445.25 453.00 442.00 449.00 9970600
20070109 449.25 454.50 447.50 453.00 16656700
20070110 452.00 457.50 451.25 455.00 15037100
20070111 456.00 469.25 456.00 468.75 28147200
20070112 466.75 476.00 466.00 476.00 27892500
20070115 482.25 491.00 480.00 486.25 20063300
20070116 484.00 495.00 483.25 491.00 14140400
20070117 488.50 488.75 475.00 481.00 17110100
20070118 480.50 482.75 478.00 478.00 7795300
20070119 479.75 480.50 473.00 479.25 11583800
20070122 478.75 480.00 475.00 475.50 8962600
20070123 476.75 478.75 468.75 470.00 19170600
20070124 470.25 475.50 466.50 474.00 10764600
20070125 472.00 478.50 469.50 469.75 10166700
20070126 467.00 468.75 462.50 465.00 14802500
20070129 466.00 473.50 464.50 471.50 11153000
20070130 471.75 474.75 469.00 474.50 5766200
20070131 473.00 477.00 468.00 468.00 10729400
20070201 471.00 473.75 467.75 471.00 24230800
20070202 469.50 485.75 467.75 482.50 23060300
20070205 480.00 485.25 477.00 481.00 16300900
20070206 481.00 494.75 481.00 488.00 20790900
20070207 486.50 492.50 485.25 492.50 18955300
20070208 490.50 501.50 483.75 487.50 35360200
20070209 490.25 506.75 490.25 502.25 28969200
20070212 508.00 520.00 503.00 516.50 33852200
20070213 515.50 518.50 514.00 515.25 17892900
20070214 515.25 522.00 515.25 520.50 13945000
20070215 523.25 523.25 514.75 515.50 13382900
20070216 515.25 528.75 512.00 525.25 31148200
20070219 526.00 527.75 521.75 524.75 8918300
20070220 527.75 527.75 517.25 518.00 14282600
20070221 520.50 526.25 515.00 517.50 24961400
20070222 518.25 521.25 513.75 515.00 16331600
20070223 510.00 510.50 503.50 508.00 19348600
20070226 509.25 515.25 508.00 514.00 14403100
20070227 505.00 507.50 493.75 497.75 26278300
20070228 493.50 495.00 486.00 491.25 27578500
20070301 489.75 494.25 478.25 486.00 21180000
20070302 486.00 489.25 480.25 488.00 23117300
20070305 478.25 483.25 469.25 480.50 23954000
20070306 484.75 490.25 478.25 489.00 23454800
20070307 485.00 487.75 477.75 481.50 18169600
20070308 486.25 490.75 482.25 488.75 16909900
20070309 489.00 494.25 483.75 491.75 10964300
20070312 495.50 497.00 487.50 488.00 11260800
20070313 485.00 494.00 483.25 484.00 15880200
20070314 479.50 479.50 467.75 467.75 16241800
20070315 475.00 482.50 473.50 482.50 9906400
20070316 482.50 483.75 476.75 479.00 25206300
20070319 480.25 483.25 480.25 481.75 13367800
20070320 480.00 483.00 477.25 479.00 12945500
20070321 478.00 487.00 477.00 484.75 16845600
20070322 492.00 494.50 479.50 485.25 13298200
20070323 483.50 485.25 481.75 484.00 11846500
20070326 485.50 491.75 482.50 488.50 29449600
20070327 488.75 494.00 485.00 488.00 11658000
20070328 485.25 489.75 483.00 488.00 22531000
20070329 492.75 499.25 490.50 497.75 14120200
20070330 497.25 499.25 493.00 494.25 13097500
20070402 491.00 500.75 491.00 495.75 10420500
20070403 496.00 500.25 493.50 497.50 14169800
20070404 500.00 500.00 492.50 496.25 11481300
20070405 496.25 506.50 492.75 498.50 10163900
20070406 498.50 498.50 498.50 498.50 0
20070409 498.50 498.50 498.50 498.50 0
20070410 498.25 502.25 497.50 499.75 6807500
20070411 499.75 501.00 493.75 497.00 10490800
20070412 494.25 499.50 491.00 498.00 11124600
20070413 495.75 498.75 489.00 490.75 14293900
20070416 490.75 502.00 490.25 501.75 14805700
20070417 500.00 500.00 492.25 497.25 10489000
20070418 494.75 494.75 484.75 487.50 15692200
20070419 481.00 492.00 475.00 490.00 19102300
20070420 494.00 495.00 487.25 490.50 11719300
20070423 490.00 496.25 487.50 493.50 13877600
20070424 492.75 492.75 484.50 486.50 12160100
20070425 486.50 491.75 486.25 486.50 18050800
20070426 488.75 491.75 480.75 484.50 18083100
20070427 482.50 486.50 477.00 479.25 18209500
20070430 477.75 482.50 476.50 479.75 20484200
20070501 475.25 483.75 473.50 481.50 7593600
20070502 485.00 487.50 480.50 483.25 25497700
20070503 489.00 500.00 488.75 500.00 27469400
20070504 499.00 514.00 497.50 511.50 17485700
20070507 511.50 511.50 511.50 511.50 0
20070508 510.75 510.75 491.00 493.50 16833000
20070509 493.25 499.25 493.25 498.00 13232700
20070510 499.50 503.25 497.25 498.50 16811200
20070511 497.50 507.50 494.50 506.50 27461100
20070514 506.50 512.00 500.00 502.50 7926900
20070515 499.00 508.00 499.00 506.00 16761200
20070516 502.00 507.50 499.75 504.75 22063500
20070517 505.75 507.50 500.25 501.50 12833700
20070518 500.00 510.00 499.25 508.50 12112700
20070521 510.00 511.00 503.50 506.00 11678900
20070522 505.50 508.25 501.50 504.50 22502600
20070523 501.75 512.00 501.00 509.00 12655500
20070524 509.25 510.50 501.50 503.00 19750800
20070525 500.00 503.25 497.75 500.25 9982700
20070528 500.25 500.25 500.25 500.25 0
20070529 500.75 504.00 497.50 502.50 4494000
20070530 499.00 500.75 475.00 500.00 6368900
20070531 500.75 504.50 496.50 498.00 8928500
20070601 498.00 498.00 498.00 498.00 0
20070604 503.00 507.75 499.25 507.00 18513400
20070605 505.75 510.50 505.25 509.00 18196800
20070606 507.00 519.00 505.50 517.00 31439100
20070607 521.00 522.25 513.75 516.50 26955200
20070608 514.00 516.75 501.50 506.00 27781100
20070611 505.75 513.25 505.25 509.00 12894700
20070612 512.00 530.00 510.25 526.50 31777800
20070613 522.50 541.00 518.50 537.25 18814400
20070614 541.00 547.00 541.00 543.75 21460900
20070615 545.00 549.50 538.50 546.75 14105700
20070618 550.00 562.00 548.00 552.00 23129000
20070619 550.50 557.00 545.00 545.00 14561300
20070620 550.50 559.50 547.50 552.00 28064300
20070621 549.50 554.00 542.50 548.50 26524700
20070622 550.50 551.50 540.50 546.00 17415000
20070625 545.00 549.00 539.00 546.00 17288400
20070626 544.50 545.00 532.50 532.50 22843400
20070627 529.50 533.50 527.00 530.00 12295300
20070628 533.00 537.00 530.00 533.00 20309000
20070629 532.50 543.50 525.50 538.50 13129700
20070702 534.50 539.00 528.50 535.50 15717500
20070703 538.50 558.50 535.00 547.50 16973000
20070704 550.50 559.00 545.00 556.50 10206800
20070705 556.00 557.00 549.50 552.50 15739600
20070706 550.50 554.50 549.50 551.00 12127600
20070709 555.50 566.50 553.50 565.00 8476400
20070710 566.50 579.00 556.00 559.50 19943400
20070711 557.00 560.50 549.50 554.00 11399100
20070712 559.00 570.50 552.50 569.50 9520700
20070713 575.50 576.50 568.00 570.00 9519000
20070716 565.50 566.50 555.50 564.50 12240300
20070717 557.00 560.00 542.50 548.50 19389900
20070718 542.50 546.50 537.00 537.00 10700300
20070719 542.50 544.00 538.50 543.00 8646800
20070720 540.50 547.00 540.50 543.50 12260500
20070723 545.00 546.50 539.50 540.00 17490500
20070724 541.50 541.50 527.00 527.50 12041500
20070725 527.50 541.00 521.00 530.50 16988700
20070726 538.00 539.50 496.25 496.25 25122200
20070727 492.00 511.50 492.00 508.00 26634000
20070730 507.50 509.50 501.00 505.50 13344300
20070731 512.00 513.50 503.50 510.00 19289600
20070801 503.50 514.00 493.00 507.00 24753000
20070802 509.00 515.00 504.00 513.00 15395700
20070803 517.50 517.50 503.00 505.00 15483900
20070806 498.00 505.50 493.50 501.00 22230700
20070807 505.00 508.00 500.50 504.00 24846600
20070808 509.50 509.50 499.00 501.50 23787600
20070809 499.25 506.00 494.00 499.50 18268400
20070810 495.75 501.00 488.00 493.50 19401900
20070813 495.50 505.50 495.50 505.00 10734600
20070814 496.50 514.00 496.50 504.00 17798100
20070815 500.00 502.00 492.25 497.75 8945800
20070816 489.75 493.25 472.00 472.00 22089300
20070817 479.25 495.75 465.50 478.25 22656400
20070820 476.50 494.00 476.50 482.75 13601900
20070821 487.00 489.25 473.75 483.25 16405800
20070822 492.00 505.00 484.50 503.00 12622400
20070823 508.00 514.00 495.00 495.25 10695000
20070824 495.75 499.75 493.25 496.50 5453400
20070827 496.50 496.50 496.50 496.50 0
20070828 494.50 501.00 491.50 492.75 12005400
20070829 487.75 497.75 487.75 496.75 6201000
20070830 503.00 504.00 491.00 501.50 5255700
20070831 498.75 517.00 497.00 511.00 11211100
20070903 515.00 517.00 507.00 513.00 4578600
20070904 513.00 515.50 508.00 510.00 7703400
20070905 507.00 513.50 495.00 497.50 13676700
20070906 503.00 504.00 492.00 501.50 6809800
20070907 499.50 506.00 481.50 484.25 13731200
20070910 486.00 489.75 480.75 483.00 8484000
20070911 489.25 495.00 487.50 494.00 11873900
20070912 495.50 498.50 489.75 496.75 8035300
20070913 494.00 502.00 491.50 500.50 9772200
20070914 498.50 506.00 490.25 501.50 10381100
20070917 501.00 505.50 487.75 499.50 15619000
20070918 497.25 517.00 496.00 516.00 12731000
20070919 527.00 530.50 508.50 513.50 23044200
20070920 513.00 513.00 504.50 505.00 10140600
20070921 505.50 516.00 504.50 514.00 21690100
20070924 512.00 526.00 512.00 519.00 16165700
20070925 514.50 517.50 511.00 515.00 10481100
20070926 516.00 525.00 516.00 521.00 10146000
20070927 530.00 532.50 521.00 524.00 16774400
20070928 524.00 527.50 514.50 522.50 17370300
20071001 518.50 525.50 516.50 524.00 7996800
20071002 525.50 530.00 523.50 527.50 10852400
20071003 527.00 537.00 525.00 536.50 6065100
20071004 536.50 540.00 531.00 537.50 6219000
20071005 541.00 545.00 535.00 545.00 8641900
20071008 544.00 545.00 538.00 538.50 5956400
20071009 538.50 548.50 536.50 547.50 4726200
20071010 543.00 551.50 540.50 546.00 8765900
20071011 545.50 563.50 545.50 563.00 10509100
20071012 553.00 566.00 550.50 563.50 9524000
20071015 561.00 561.00 545.00 544.50 11097100
20071016 544.00 554.50 536.00 550.00 9164400
20071017 552.00 566.50 546.50 565.00 9572100
20071018 565.00 565.50 544.00 545.00 26019800
20071019 545.00 547.00 533.00 535.50 9512900
20071022 522.50 530.00 520.00 525.00 11209900
20071023 530.50 537.00 527.50 533.00 9800500
20071024 535.00 556.00 532.50 546.00 13445700
20071025 552.50 554.50 543.00 546.00 16449400
20071026 546.00 549.00 539.00 542.00 15178900
20071029 545.50 550.50 544.00 546.00 9641400
20071030 544.50 546.00 535.00 539.00 12411100
20071031 541.00 543.50 532.00 538.00 15312800
20071101 535.00 541.00 525.00 529.50 12126500
20071102 524.50 534.50 519.50 533.50 11908300
20071105 531.00 531.00 517.00 521.50 8165700
20071106 524.00 526.50 514.00 516.50 5297700
20071107 518.50 529.50 518.50 527.50 17302100
20071108 530.00 534.50 520.00 530.00 15295800
20071109 532.00 534.50 526.00 530.00 10835600
20071112 531.50 549.00 531.50 545.00 12584900
20071113 539.50 547.50 539.00 540.50 10779600
20071114 544.50 552.00 541.50 551.00 8798300
20071115 552.00 557.00 540.50 541.00 13470700
20071116 540.00 540.00 525.00 528.50 26512200
20071119 528.00 534.50 503.00 504.00 15303400
20071120 509.00 523.00 506.50 520.00 13514400
20071121 516.00 516.00 494.75 501.50 9555600
20071122 506.00 512.50 498.75 512.00 9391700
20071123 511.50 521.00 507.00 517.50 7195200
20071126 524.50 528.00 514.50 517.00 7734200
20071127 511.50 516.50 497.50 501.00 14092000
20071128 507.00 523.00 503.50 519.50 9934600
20071129 525.50 529.00 515.50 519.00 7968400
20071130 520.50 534.50 519.50 528.50 9843700
20071203 527.50 533.50 520.00 523.00 5506000
20071204 524.50 525.50 510.00 511.00 8623900
20071205 513.50 521.50 510.00 515.50 9269000
20071206 522.00 524.00 512.50 516.50 8765600
20071207 521.00 530.00 516.50 530.00 7663200
20071210 526.00 535.00 525.00 532.00 8319300
20071211 533.50 535.50 525.50 525.50 4148300
20071212 522.50 536.00 516.50 528.00 9847000
20071213 523.00 527.50 512.50 515.50 6469000
20071214 519.00 523.00 511.50 516.00 6458100
20071217 509.00 512.00 504.50 507.50 5353600
20071218 504.00 516.00 503.00 509.50 9182500
20071219 512.50 513.00 501.00 503.50 4716100
20071220 506.00 517.50 499.00 510.00 7978200
20071221 516.50 534.00 515.50 533.00 13332300
20071224 529.00 534.00 527.00 532.00 1204400
20071225 532.00 532.00 532.00 532.00 0
20071226 532.00 532.00 532.00 532.00 0
20071227 535.00 542.00 532.50 539.50 4149000
20071228 537.00 546.00 536.00 539.00 4135300
20071231 543.00 547.50 536.50 546.00 1401600
20080101 546.00 546.00 546.00 546.00 0
20080102 542.50 552.50 541.00 547.00 7070100
20080103 540.00 549.00 532.00 537.00 7141600
20080104 539.00 543.00 523.50 528.00 7579700
20080107 526.50 531.00 507.00 511.00 11314700
20080108 511.50 528.00 509.50 516.50 16135700
20080109 514.50 529.50 506.00 528.00 12119400
20080110 529.00 535.00 520.50 525.00 8728400
20080111 525.00 525.00 500.50 514.00 13375700
20080114 512.50 521.50 510.00 512.50 10896000
20080115 510.00 517.50 499.00 500.00 9975300
20080116 495.00 495.25 480.00 485.25 17472600
20080117 494.50 499.25 479.50 480.75 13278600
20080118 478.25 489.75 471.50 479.25 12815300
20080121 469.75 471.00 448.25 448.50 18185400
20080122 435.00 470.25 422.50 465.50 16025800
20080123 474.25 476.75 449.75 452.50 15862000
20080124 468.00 468.50 448.75 455.50 20772500
20080125 465.50 478.00 459.25 471.25 15224100
20080128 467.25 468.50 456.00 464.50 8171700
20080129 469.25 482.00 468.25 482.00 7603500
20080130 480.50 481.50 470.00 477.00 6465700
20080131 470.50 479.00 461.00 471.25 12622700
20080201 478.25 489.00 475.00 486.25 8398700
20080204 490.25 495.50 482.25 490.25 9809900
20080205 490.00 493.00 465.50 467.00 13183700
20080206 462.50 482.25 462.00 480.00 12311300
20080207 473.00 475.00 428.25 431.00 48288100
20080208 437.50 439.00 404.75 412.00 37733700
20080211 410.00 416.50 406.00 408.00 16548300
20080212 406.25 419.50 398.75 417.00 29084500
20080213 412.00 426.50 406.50 422.25 23287900
20080214 431.75 440.00 426.00 429.25 20015800
20080215 428.75 436.50 415.25 416.75 13063800
20080218 418.75 432.00 418.75 430.50 11544500
20080219 426.00 435.75 422.25 428.50 9585900
20080220 425.75 436.75 421.00 436.00 10191200
20080221 440.25 446.00 436.25 441.75 8774100
20080222 437.00 449.50 436.25 447.00 9099700
20080225 453.50 455.00 440.25 445.00 9805600
20080226 445.00 455.50 444.50 454.00 6903500
20080227 456.00 456.00 442.50 446.50 11402900
20080228 445.50 447.75 436.00 436.50 11153800
20080229 434.00 444.00 431.50 434.50 13383000
20080303 426.25 440.25 426.25 440.25 17488300
20080304 440.50 443.00 426.25 431.00 14963600
20080305 429.50 440.50 426.25 435.75 15098000
20080306 438.75 440.00 426.75 429.00 11138100
20080307 424.00 431.25 419.25 425.50 10963600
20080310 423.50 426.50 407.75 409.00 11343700
20080311 408.75 419.00 407.75 412.50 10313200
20080312 419.75 422.25 413.50 418.00 9625700
20080313 410.50 413.75 401.25 407.75 12692600
20080314 408.75 413.25 403.00 408.50 10615600
20080317 400.00 405.00 393.00 393.00 15800200
20080318 398.75 407.50 395.00 406.50 12798800
20080319 412.25 413.00 403.00 408.25 9482800
20080320 402.25 404.25 392.00 394.50 30915100
20080321 394.50 394.50 394.50 394.50 0
20080324 394.50 394.50 394.50 394.50 0
20080325 400.00 413.25 398.50 413.00 12167800
20080326 411.75 415.00 406.25 407.25 10206200
20080327 405.75 413.00 403.75 409.00 12219500
20080328 409.50 410.75 402.75 404.00 10648500
20080331 400.50 405.25 398.50 403.00 11134000
20080401 401.00 420.75 401.00 420.00 9793400
20080402 420.25 435.00 419.25 430.75 12830200
20080403 431.00 437.25 425.50 433.00 17115700
20080404 435.00 443.75 429.75 441.50 12151200
20080407 443.75 444.00 436.75 444.00 5744700
20080408 444.00 444.50 431.50 438.50 9450600
20080409 437.25 437.25 425.25 433.00 9984700
20080410 434.75 437.50 426.25 432.25 11648400
20080411 433.25 435.50 412.50 418.25 11703000
20080414 414.75 423.25 410.50 419.00 8659300
20080415 420.50 428.00 413.50 425.00 9807900
20080416 428.00 430.75 422.00 425.00 9958100
20080417 429.00 433.75 421.75 430.50 10515500
20080418 432.50 444.00 432.25 443.00 7289000
20080421 441.00 442.25 432.50 435.00 6038600
20080422 431.00 439.75 430.00 437.75 6636000
20080423 440.00 440.00 420.00 429.50 20046000
20080424 431.00 436.50 428.50 436.00 12282000
20080425 439.00 450.25 431.50 450.25 18251600
20080428 452.00 454.50 443.00 446.00 9648300
20080429 442.00 445.25 434.25 437.00 9767400
20080430 435.00 441.25 431.50 439.00 9859800
20080501 438.50 443.00 435.25 443.00 3343500
20080502 449.50 454.00 445.50 453.75 9584700
20080505 453.75 453.75 453.75 453.75 0
20080506 450.25 454.00 442.50 446.00 9100700
20080507 447.00 450.50 444.75 449.25 5341100
20080508 449.25 451.00 443.50 450.75 5053100
20080509 447.25 451.00 444.75 449.25 5607600
20080512 450.00 453.50 447.75 450.25 2965500
20080513 454.50 454.50 443.50 446.00 9152600
20080514 448.00 448.25 439.00 443.50 10739100
20080515 443.50 450.00 441.50 450.00 4259200
20080516 450.50 452.75 437.50 439.25 15846200
20080519 442.25 442.25 431.50 439.50 10472400
20080520 437.75 440.75 422.50 425.75 11366900
20080521 429.00 429.00 408.50 411.25 17862400
20080522 409.00 415.25 398.75 405.00 23853800
20080523 402.50 404.75 396.75 396.75 11763200
20080526 396.75 396.75 396.75 396.75 0
20080527 397.25 403.25 395.50 400.00 14637300
20080528 400.75 412.25 400.75 411.25 16953300
20080529 412.50 418.50 410.75 414.00 10772600
20080530 417.75 424.25 413.00 422.75 17110600
20080602 420.50 421.50 410.75 414.50 11438900
20080603 412.00 415.00 403.00 414.00 11927800
20080604 415.25 416.00 409.75 412.25 16000000
20080605 413.25 414.25 405.25 409.00 13852800
20080606 409.25 412.75 385.75 391.50 23190500
20080609 387.50 391.75 379.00 383.50 17580400
20080610 380.50 391.50 376.50 387.25 18721300
20080611 387.50 391.50 372.00 374.75 18890000
20080612 375.00 381.00 372.00 379.25 10207900
20080613 377.00 380.00 372.00 379.50 13595600
20080616 379.75 384.00 371.75 378.00 8165400
20080617 379.00 389.00 378.25 382.25 9543300
20080618 379.25 379.50 361.25 365.00 20279500
20080619 358.00 364.75 356.00 356.25 13830000
20080620 359.50 362.00 343.50 346.50 12874700
20080623 347.00 351.50 344.25 348.50 7125500
20080624 347.00 349.75 334.25 339.25 12654900
20080625 339.00 354.75 339.00 353.00 12257900
20080626 346.50 350.75 328.50 328.75 19987700
20080627 327.75 336.50 320.75 330.25 9394400
20080630 328.75 343.00 328.75 341.50 13199700
20080701 338.00 340.00 325.75 335.50 14650800
20080702 334.75 345.25 332.25 332.75 12491700
20080703 329.25 339.50 324.75 338.75 14766000
20080704 338.00 340.00 324.50 325.50 4551000
20080707 328.00 343.50 327.25 342.50 6599600
20080708 334.75 342.00 329.00 339.25 8917200
20080709 345.00 357.00 341.00 350.25 10323500
20080710 342.00 345.00 334.25 335.25 8263700
20080711 336.00 339.00 312.00 313.50 17336200
20080714 319.00 325.00 316.50 317.50 8912500
20080715 313.25 318.50 311.00 316.75 11919700
20080716 316.50 330.50 316.25 329.00 10903200
20080717 336.50 354.75 336.50 351.75 20431400
20080718 350.00 357.50 343.00 355.00 15611600
20080721 352.75 352.75 344.75 347.50 9031600
20080722 344.75 355.00 336.25 353.00 10176500
20080723 360.25 375.00 356.50 368.75 16548600
20080724 380.50 385.75 367.00 371.25 14474600
20080725 364.75 372.50 355.25 370.50 21098400
20080728 369.50 370.75 354.00 355.75 9122000
20080729 353.00 360.50 347.00 356.00 4318300
20080730 358.00 369.00 355.75 363.25 5148000
20080731 365.00 367.50 355.00 358.25 9486600
20080801 359.00 359.75 343.75 346.50 8774500
20080804 348.25 356.75 344.50 352.00 6624800
20080805 354.25 377.00 354.00 376.00 13419400
20080806 377.75 382.00 370.75 377.00 8348200
20080807 377.50 386.50 375.00 381.75 9741400
20080808 379.50 399.00 377.50 397.25 7390400
20080811 406.00 410.00 399.75 410.00 10813600
20080812 408.75 415.75 405.50 411.00 8590500
20080813 406.25 408.75 402.25 403.00 9458200
20080814 404.50 405.75 381.75 387.50 14532900
20080815 391.00 402.75 390.00 398.25 7971500
20080818 395.50 399.50 388.75 392.50 3853900
20080819 389.50 391.00 377.00 377.00 8608700
20080820 376.75 381.75 373.00 376.50 3907700
20080821 372.00 375.25 365.25 366.50 8368500
20080822 369.50 385.00 369.50 384.25 5532300
20080825 384.25 384.25 384.25 384.25 0
20080826 379.25 384.00 372.50 381.25 5274600
20080827 378.50 391.25 375.00 389.00 5474000
20080828 388.50 396.50 385.75 393.50 5277600
20080829 395.50 399.25 386.75 397.75 5120200
20080901 393.00 408.00 391.50 405.50 4993400
20080902 406.50 424.25 406.50 413.75 8154200
20080903 412.75 414.25 399.00 400.25 7499300
20080904 401.75 405.75 381.00 381.50 5526300
20080905 378.25 381.75 369.50 370.50 9661000
20080908 383.25 393.00 377.00 385.00 3483500
20080909 388.00 398.75 383.00 386.00 9827200
20080910 384.00 394.25 383.00 390.00 11657900
20080911 390.75 394.75 384.75 391.25 7132200
20080912 396.00 398.50 383.25 390.75 5697200
20080915 380.00 386.00 366.00 381.50 15371400
20080916 372.00 387.00 353.00 363.50 11105500
20080917 359.25 373.75 357.00 359.25 12323600
20080918 351.25 361.50 348.50 350.75 13684700
20080919 343.75 383.75 340.25 380.25 9649700
20080922 380.50 385.50 362.75 362.75 6457300
20080923 364.75 365.00 347.25 356.00 12551900
20080924 355.75 360.25 352.00 356.00 7687900
20080925 357.25 369.75 355.00 366.25 6699800
20080926 364.25 371.75 345.00 352.50 8565600
20080929 348.00 354.00 328.25 328.75 6149300
20080930 318.50 337.50 318.00 336.50 14360400
20081001 339.00 343.25 333.50 341.00 12803800
20081002 340.00 343.00 331.50 331.75 6716200
20081003 332.00 332.00 318.75 326.25 15207600
20081006 313.75 318.50 300.00 307.25 6126700
20081007 310.00 324.75 299.00 300.25 16698000
20081008 288.75 299.25 262.75 272.00 16521700
20081009 279.00 297.00 278.75 289.00 10281900
20081010 260.00 284.50 242.25 270.00 15464400
20081013 292.00 293.75 277.00 282.25 13031500
20081014 295.00 306.25 283.00 290.75 7086300
20081015 291.75 292.00 264.25 268.50 11052100
20081016 256.50 264.75 244.75 249.00 8466300
20081017 260.00 264.00 248.25 259.75 14986200
20081020 266.25 270.75 258.00 270.00 8265400
20081021 280.00 288.00 273.75 282.50 12870400
20081022 274.50 289.00 271.50 273.50 8736700
20081023 270.25 288.50 263.25 285.00 12216300
20081024 270.00 281.25 253.00 279.25 12670700
20081027 269.00 274.75 259.00 266.25 12405100
20081028 263.25 283.25 255.00 278.00 10706200
20081029 298.00 298.00 283.25 288.00 9959900
20081030 293.00 322.25 286.25 314.25 14313300
20081031 314.75 329.00 303.25 326.25 8391500
20081103 336.25 339.00 312.50 317.00 10458200
20081104 322.00 344.00 315.00 341.00 12591100
20081105 337.00 337.00 321.50 325.00 13055500
20081106 317.00 318.75 300.50 301.00 14057300
20081107 303.50 313.75 298.00 304.25 8308000
20081110 315.50 322.00 307.00 309.00 5046700
20081111 304.00 310.00 297.75 298.50 6867000
20081112 304.50 310.75 286.75 290.00 7191300
20081113 283.00 290.00 273.25 275.00 17427900
20081114 288.00 295.75 285.00 289.00 20030600
20081117 285.75 294.75 278.75 280.75 13006800
20081118 282.00 287.75 273.50 287.75 14368600
20081119 290.00 295.00 265.50 267.75 16883600
20081120 257.75 265.50 245.25 262.75 13495700
20081121 261.75 280.50 255.50 258.50 14632700
20081124 266.00 292.50 262.00 292.00 8653000
20081125 287.25 304.00 285.75 291.00 13927500
20081126 294.75 303.00 287.25 296.75 8711900
20081127 302.00 308.00 296.25 299.25 5450600
20081128 302.00 312.25 293.50 311.75 6433400
20081201 310.25 314.25 282.75 286.00 7618400
20081202 282.75 297.75 277.50 289.25 7982400
20081203 290.00 290.00 272.25 280.50 10745200
20081204 280.75 294.75 279.75 284.25 15943300
20081205 278.75 282.75 269.00 271.75 11909500
20081208 296.50 305.25 289.50 302.75 7748800
20081209 298.75 306.25 290.00 296.50 11410600
20081210 294.75 309.00 289.00 296.25 9177000
20081211 296.75 303.25 291.50 301.50 7890000
20081212 290.25 308.75 290.25 305.50 6811300
20081215 307.25 317.50 305.25 316.50 10108800
20081216 318.75 323.50 314.50 321.50 7898000
20081217 325.50 325.50 313.00 324.50 11332000
20081218 323.00 327.00 319.00 323.00 5656100
20081219 319.75 329.25 314.00 325.25 9890400
20081222 327.00 327.00 314.00 314.25 5755800
20081223 314.50 325.75 314.50 320.00 3743000
20081224 329.50 331.25 318.00 318.00 952500
20081225 318.00 318.00 318.00 318.00 0
20081226 318.00 318.00 318.00 318.00 0
20081229 318.75 324.50 305.75 324.25 3154000
20081230 331.00 335.00 325.50 332.25 2742700
20081231 344.75 345.00 328.25 335.50 876700
20090101 335.50 335.50 335.50 335.50 0
20090102 340.25 348.75 337.50 344.75 2230500
20090105 350.00 369.50 345.50 363.00 9470600
20090106 365.00 368.00 357.00 360.75 6965000
20090107 362.00 362.25 343.00 350.00 9262200
20090108 348.50 352.00 338.75 350.00 6627000
20090109 349.25 356.00 345.50 350.00 5630500
20090112 349.00 349.00 334.25 337.00 5638700
20090113 336.00 343.00 328.50 341.25 7756000
20090114 345.50 348.00 313.00 318.50 11941100
20090115 319.75 324.25 307.00 316.00 12256400
20090116 322.00 329.50 316.00 321.75 9658300
20090119 329.00 335.25 314.50 321.00 5566400
20090120 321.75 321.75 307.50 317.25 13685800
20090121 311.25 319.50 303.75 317.00 20286400
20090122 324.50 326.50 316.50 320.00 12342000
20090123 318.75 321.75 306.00 318.75 10602700
20090126 318.50 326.50 314.00 317.00 9596500
20090127 317.50 320.00 313.00 318.75 8780000
20090128 324.00 341.25 323.00 339.50 12483200
20090129 335.75 337.75 328.50 332.75 8084300
20090130 332.00 338.00 328.50 332.00 7493900
20090202 329.75 331.75 316.75 321.25 6327800
20090203 323.00 324.50 316.75 322.75 7464000
20090204 325.00 345.00 321.00 337.50 12266300
20090205 331.50 336.00 325.75 330.75 7657400
20090206 334.25 336.00 325.00 333.75 10832500
20090209 333.75 334.75 320.50 321.75 10191800
20090210 320.25 321.25 303.75 303.75 14844400
20090211 302.25 316.75 302.00 315.50 10688600
20090212 315.25 328.00 309.25 317.75 20605100
20090213 328.25 334.25 323.25 328.50 9066000
20090216 323.50 330.25 320.00 326.25 5895200
20090217 324.50 326.00 307.75 311.25 10916100
20090218 313.50 313.50 302.00 308.50 16208700
20090219 311.00 316.25 305.50 306.50 10934500
20090220 303.50 304.75 293.00 294.00 11568600
20090223 300.00 301.75 275.50 278.00 13691800
20090224 273.75 283.25 271.50 279.50 10886300
20090225 286.25 292.00 284.75 289.00 12737000
20090226 290.25 297.00 286.25 290.00 11487500
20090227 285.25 289.25 277.25 289.00 11844000
20090302 284.25 285.00 274.00 278.75 7254800
20090303 280.00 283.75 268.50 270.25 9089100
20090304 277.00 285.00 272.25 284.50 7190600
20090305 280.75 281.00 262.25 262.25 8382000
20090306 263.75 270.25 258.50 260.50 12577000
20090309 262.00 262.00 252.50 258.50 8457700
20090310 259.75 278.50 257.00 277.00 16117300
20090311 275.00 286.50 270.50 283.75 12283000
20090312 290.00 294.50 282.00 290.25 16072300
20090313 294.25 299.00 286.25 289.00 17936700
20090316 296.50 302.50 291.00 302.50 11154700
20090317 301.75 308.50 298.25 308.50 13292900
20090318 312.75 314.50 299.50 304.75 11530900
20090319 309.00 309.75 292.50 295.50 12334000
20090320 294.00 301.50 289.75 298.75 10597100
20090323 305.25 306.00 293.25 298.50 7536200
20090324 305.25 310.00 300.75 309.25 8410300
20090325 308.25 311.25 295.25 302.25 7197100
20090326 305.00 305.00 291.75 292.75 7800700
20090327 294.75 300.75 288.50 289.25 8375200
20090330 286.00 287.00 279.00 279.25 7539500
20090331 281.00 294.00 280.75 294.00 10596300
20090401 292.75 306.25 288.50 305.50 8122500
20090402 313.50 333.25 310.75 333.00 14698900
20090403 334.25 338.00 325.50 329.75 11728400
20090406 335.25 340.00 321.50 325.50 7155800
20090407 330.00 333.00 314.50 318.50 8863500
20090408 316.75 327.00 313.75 320.25 7289400
20090409 313.50 326.00 311.50 323.75 7774900
20090410 323.75 323.75 323.75 323.75 0
20090413 323.75 323.75 323.75 323.75 0
20090414 322.75 326.75 317.25 320.50 7954700
20090415 318.00 326.00 316.25 321.25 6552100
20090416 326.00 336.25 320.25 336.25 7274800
20090417 336.25 350.25 335.75 349.25 7367100
20090420 347.50 348.25 327.75 330.25 1286900
20090421 328.50 333.50 322.50 332.00 1401500
20090422 324.00 330.50 319.50 329.00 964600
20090423 323.25 325.00 314.50 315.75 1285900
20090424 315.75 328.00 312.75 327.25 2510000
20090427 319.75 321.25 310.75 319.00 1237700
20090428 314.00 318.50 310.50 316.50 1335500
20090429 319.25 326.75 316.75 326.00 1270100
20090430 328.00 342.50 326.00 338.00 1743000
20090501 341.50 341.50 330.25 338.50 1024400
20090504 338.50 338.50 338.50 338.50 0
20090505 338.50 356.50 331.50 353.00 1358500
20090506 350.00 360.50 346.75 353.00 1192300
20090507 353.75 362.00 338.25 341.00 1490200
20090508 341.50 342.75 326.75 331.00 3094200
20090511 333.75 334.00 325.00 330.00 2080800
20090512 329.00 336.75 325.75 335.00 1151100
20090513 339.50 339.50 326.25 327.50 1538800
20090514 328.75 338.00 325.50 337.25 968800
20090515 340.75 340.75 331.00 337.50 1653800
20090518 334.75 346.00 330.00 346.00 1497000
20090519 339.50 348.50 335.25 348.50 2236300
20090520 349.00 351.75 342.50 345.00 1108000
20090521 341.00 342.00 328.50 330.25 1352700
20090522 333.75 333.75 325.25 328.25 1150300
20090525 328.25 328.25 328.25 328.25 0
20090526 325.00 327.50 319.00 325.75 2472600
20090527 326.50 329.00 319.25 323.00 3205800
20090528 319.50 324.00 316.00 319.50 2352700
20090529 323.00 330.75 322.50 328.00 5985700
20090601 333.50 335.75 328.50 331.50 1556300
20090602 332.00 333.50 327.75 331.25 859500
20090603 331.00 332.25 324.50 327.25 1055800
20090604 327.00 331.50 321.25 323.00 1939900
20090605 325.75 332.50 323.75 329.25 1204800
20090608 334.25 337.75 330.75 335.50 2136800
20090609 335.00 339.75 329.25 332.00 667900
20090610 336.50 340.00 330.00 331.50 710900
20090611 330.00 337.25 330.00 335.75 1408900
20090612 335.50 340.00 333.25 333.50 876400
20090615 333.00 333.00 326.00 326.75 1043000
20090616 327.75 332.25 325.00 331.25 2159900
20090617 331.25 339.75 330.50 337.25 2522500
20090618 338.50 345.00 337.75 343.00 2688700
20090619 344.50 349.50 340.00 349.00 7605100
20090622 348.25 350.00 342.50 344.41 1537700
20090623 343.75 344.50 335.00 338.00 2042000
20090624 339.25 350.00 338.25 349.08 1987000
20090625 348.00 355.75 342.50 351.84 2794200
20090626 354.25 362.00 351.25 353.00 1606000
20090629 351.50 369.50 351.50 365.75 3098800
20090630 364.00 365.25 359.00 361.50 13267000
20090701 363.50 372.50 360.50 369.00 8820700
20090702 367.00 373.00 363.75 366.89 5654900
20090703 364.50 366.75 361.50 362.50 1803000
20090706 357.00 359.50 354.50 358.75 1905800
20090707 361.50 363.00 355.75 360.75 2294700
20090708 357.75 360.50 352.00 354.00 4026500
20090709 355.25 357.00 351.50 353.00 2140500
20090710 350.00 354.00 346.50 348.51 2168000
20090713 348.00 357.75 347.25 356.21 1433500
20090714 360.50 362.75 354.75 360.50 1982600
20090715 364.50 374.00 363.50 371.90 1439700
20090716 373.00 375.75 369.25 372.25 1810100
20090717 376.00 382.50 363.00 364.75 2601000
20090720 365.00 372.25 364.25 370.81 3623600
20090721 370.50 384.25 370.50 379.50 2447100
20090722 380.50 381.50 371.50 373.00 4019000
20090723 373.75 375.00 367.50 373.50 2099700
20090724 371.50 378.75 370.00 378.00 1318900
20090727 379.00 379.50 372.75 373.75 1096300
20090728 373.00 377.25 367.75 367.75 3453800
20090729 369.50 377.50 368.00 374.99 1596900
20090730 385.00 418.25 380.00 407.80 7170500
20090731 408.75 417.00 405.50 413.67 3265400
20090803 419.00 421.50 415.00 419.95 1978700
20090804 420.50 422.80 406.60 412.50 2257000
20090805 409.80 418.40 409.80 417.10 2010000
20090806 420.90 427.20 419.80 424.10 909200
20090807 414.90 424.40 409.60 424.40 5855300
20090810 422.20 427.50 421.30 425.39 1002900
20090811 424.10 427.40 415.00 418.30 2288300
20090812 417.70 427.10 416.40 423.59 738000
20090813 426.10 439.00 423.70 437.88 7767200
20090814 436.50 442.70 432.70 435.00 2060100
20090817 431.70 437.40 426.00 429.20 1394100
20090818 431.40 432.30 423.00 429.60 845000
20090819 427.60 429.70 421.10 427.70 919600
20090820 429.40 435.90 427.40 434.48 1861900
20090821 432.50 446.50 432.50 446.28 1120300
20090824 447.30 456.60 447.30 452.30 5638900
20090825 446.50 453.80 445.00 452.87 5494800
20090826 452.00 456.20 448.50 452.80 4853300
20090827 449.60 461.20 448.10 451.90 9384200
20090828 453.80 461.70 450.00 452.70 8970600
20090831 452.70 452.70 452.70 452.70 0
20090901 450.40 454.10 443.70 445.80 7712300
20090902 446.20 446.70 438.80 441.00 10514000
20090903 442.30 452.40 441.90 444.00 7286300
20090904 445.00 459.80 445.00 453.87 6253000
20090907 457.30 472.80 456.10 466.77 5547000
20090908 468.00 470.00 456.30 460.80 6192400
20090909 459.90 475.80 458.50 474.40 7141500
20090910 474.90 475.30 467.60 471.00 5542000
20090911 471.10 473.30 461.60 465.00 7928200
20090914 464.70 468.90 460.70 468.90 4351700
20090915 471.10 471.40 467.50 470.00 3553100
20090916 474.40 483.00 469.80 481.26 7003100
20090917 483.90 493.20 479.00 491.60 6176100
20090918 491.90 501.50 489.30 498.30 16486200
20090921 495.00 495.00 481.70 485.00 8810000
20090922 483.40 488.50 475.40 475.60 7463600
20090923 475.00 482.70 473.60 480.00 6779600
20090924 480.30 481.00 472.30 474.20 8940800
20090925 474.20 476.60 467.00 467.00 7342000
20090928 465.40 471.40 455.30 468.70 8583200
20090929 468.30 480.00 464.10 475.90 7587300
20090930 477.00 479.40 464.40 470.56 6342700
20091001 473.20 476.80 463.80 464.20 5582000
20091002 459.10 460.30 445.40 450.90 11683600
20091005 453.20 455.50 445.30 455.50 5334000
20091006 465.90 476.10 463.30 475.30 6590700
20091007 472.40 481.20 470.00 477.10 6474400
20091008 486.80 488.00 477.70 482.40 3437800
20091009 481.00 487.80 478.90 486.80 7068200
20091012 488.60 491.80 484.30 485.60 4747700
20091013 485.10 485.40 478.00 481.90 6319700
20091014 483.70 490.20 480.70 486.26 5990600
20091015 489.60 490.00 482.80 484.60 4274200
20091016 487.30 488.10 480.20 483.50 6199700
20091019 487.20 491.70 484.50 489.90 3336000
20091020 489.20 492.40 484.30 486.50 2477600
20091021 489.00 489.00 476.50 483.40 4151600
20091022 480.90 480.90 471.20 473.30 6627500
20091023 477.00 481.20 473.40 474.10 3055000
20091026 474.40 475.60 465.80 467.20 3743700
20091027 469.60 469.60 464.00 466.00 7130900
20091028 462.00 462.30 443.40 444.90 8121500
20091029 444.90 461.40 441.90 459.90 7134400
20091030 461.70 465.70 450.00 451.80 5731800
20091102 450.20 455.90 444.90 451.70 3894500
20091103 447.00 447.00 434.50 443.10 8192900
20091104 448.20 456.70 445.50 456.10 6032000
20091105 453.10 469.20 449.90 465.70 7560200
20091106 468.00 471.10 462.10 467.50 4930300
20091109 472.00 474.60 466.90 469.20 3951000
20091110 470.00 473.70 464.80 466.50 4000900
20091111 467.00 472.80 465.10 466.10 4058800
20091112 462.90 470.50 460.90 467.20 2678500
20091113 465.70 471.00 463.40 469.90 2513300
20091116 472.00 486.10 470.60 485.70 5368100
20091117 483.20 493.70 483.20 490.00 6794200
20091118 481.50 489.70 480.50 485.30 5399900
20091119 482.80 485.20 472.00 473.20 4111700
20091120 473.60 481.00 472.40 473.10 6593800
20091123 475.80 481.70 475.80 478.90 2707300
20091124 475.90 483.80 472.40 481.00 8314000
20091125 485.00 494.40 482.90 492.00 10025900
20091126 490.60 490.60 474.60 475.50 8928000
20091127 468.60 477.50 466.10 476.40 4373800
20091130 475.80 477.60 470.70 474.50 5557400
20091201 469.50 494.50 469.50 494.50 7212400
20091202 492.60 501.50 489.90 498.00 5833600
20091203 500.00 504.50 495.00 496.00 3646000
20091204 499.90 504.50 487.10 500.00 7609700
20091207 498.90 501.00 494.20 498.90 5176300
20091208 494.70 498.90 486.50 488.80 5066800
20091209 486.10 489.70 476.10 479.60 5747200
20091210 481.00 482.90 477.50 481.80 3397800
20091211 480.90 493.00 480.30 489.50 4425200
20091214 491.60 496.60 491.30 493.20 5285500
20091215 495.50 497.00 488.70 490.40 3569600
20091216 492.20 495.40 488.60 489.90 6373600
20091217 488.90 490.20 481.20 481.40 3883800
20091218 478.90 483.70 475.00 480.00 12464800
20091221 481.90 486.00 477.90 484.00 3580500
20091222 485.00 489.80 482.70 484.40 3398300
20091223 488.60 488.60 480.50 484.50 2906200
20091224 481.80 483.10 480.00 480.10 617500
20091225 480.10 480.10 480.10 480.10 0
20091228 480.10 480.10 480.10 480.10 0
20091229 480.10 480.10 480.10 480.10 0
20091230 486.20 488.00 481.80 481.80 1531200
20091231 481.00 485.80 481.00 483.50 565800
20100101 483.50 483.50 483.50 483.50 0
20100104 481.00 491.50 481.00 491.20 3965800
20100105 490.00 493.40 486.20 492.00 7280900
20100106 491.40 505.50 489.50 504.00 5772800
20100107 502.00 504.00 496.00 499.10 4530900
20100108 501.50 504.00 498.00 501.50 5321100
20100111 501.50 504.00 496.60 498.60 4914600
20100112 496.40 499.30 491.50 495.00 3822800
20100113 492.60 499.00 492.50 495.20 4387600
20100114 497.40 498.80 494.90 497.00 3341900
20100115 495.20 497.00 486.60 488.00 6986000
20100118 489.90 493.10 488.80 492.20 2087600
20100119 489.70 495.00 485.70 492.20 3937900
20100120 489.40 491.30 485.10 486.79 3880500
20100121 489.70 489.70 476.90 476.90 5172800
20100122 475.70 482.20 473.00 479.20 6865100
20100125 475.80 482.50 473.50 480.00 3789900
20100126 476.30 478.70 472.80 474.50 3907100
20100127 471.80 476.30 468.70 473.40 4324600
20100128 478.40 484.60 475.50 476.00 9687400
20100129 477.90 482.30 473.50 479.80 8032400
20100201 486.00 493.30 482.70 487.30 6494100
20100202 488.30 496.00 484.70 494.00 6133000
20100203 493.20 497.50 486.20 491.10 9733500
20100204 492.60 497.00 487.80 488.80 8524400
20100205 485.50 488.30 470.90 479.30 7840000
20100208 480.20 483.80 476.70 480.34 4524400
20100209 480.30 494.80 480.00 488.70 7067300
20100210 489.60 492.10 484.20 488.80 7217600
20100211 491.30 529.50 480.30 520.50 21341700
20100212 523.50 530.00 505.00 506.50 9066000
20100215 504.00 511.00 503.00 507.50 4318700
20100216 511.00 515.00 506.00 512.50 2453400
20100217 515.50 520.50 514.00 516.00 5189100
20100218 517.00 528.00 513.50 526.50 5445300
20100219 524.00 527.50 521.00 524.50 6305000
20100222 524.00 529.00 523.00 525.50 2398400
20100223 529.50 534.50 523.50 526.50 3759700
20100224 529.00 539.00 528.00 537.50 6501500
20100225 534.50 544.00 533.50 538.50 13389400
20100226 543.50 560.00 541.00 557.46 14578400
20100301 563.00 565.00 553.50 562.00 9107400
20100302 563.00 563.00 552.50 554.00 8556300
20100303 552.50 557.50 550.00 556.50 6334900
20100304 548.00 557.00 547.00 555.50 6241500
20100305 557.50 569.00 555.50 568.00 4698300
20100308 571.00 572.50 564.50 567.00 2888500
20100309 568.50 569.50 562.50 567.50 2397900
20100310 568.00 569.50 563.50 569.00 2799000
20100311 565.50 572.50 558.50 560.00 5506400
20100312 560.00 569.50 560.00 564.50 5088600
20100315 564.50 569.50 562.00 568.00 4270300
20100316 571.50 580.50 568.00 577.52 7709700
20100317 580.00 582.50 575.50 581.00 4792200
20100318 576.00 589.00 576.00 588.00 6570800
20100319 589.50 601.00 586.50 601.00 11834900
20100322 599.00 602.00 592.00 598.50 5269000
20100323 598.00 614.50 598.00 612.00 7303400
20100324 612.00 614.00 598.50 604.00 6031600
20100325 603.50 609.00 602.00 606.00 4148700
20100326 607.00 611.50 602.00 605.79 3926100
20100329 606.50 611.00 600.00 603.50 3133000
20100330 604.00 604.50 591.50 593.50 4537400
20100331 591.00 600.00 590.50 595.50 5773900
20100401 598.50 612.00 597.50 611.00 4265500
20100402 611.00 611.00 611.00 611.00 0
20100405 611.00 611.00 611.00 611.00 0
20100406 613.00 617.50 606.50 617.00 3892700
20100407 615.00 631.50 611.00 628.00 8010700
20100408 626.50 629.50 612.50 619.50 5541000
20100409 623.50 623.50 614.50 616.00 2936200
20100412 618.00 619.00 611.50 612.00 1712700
20100413 610.00 614.50 606.00 609.50 3674200
20100414 611.50 619.00 611.50 618.00 3578600
20100415 619.00 621.00 610.50 610.50 3194800
20100416 605.50 610.00 599.50 601.50 6516900
20100419 599.00 600.00 594.00 600.00 5909300
20100420 600.00 608.50 598.50 604.39 4668500
20100421 601.50 602.00 592.00 594.00 5700300
20100422 591.00 598.50 580.50 581.50 5904400
20100423 582.50 596.00 582.50 590.50 3236400
20100426 595.50 599.00 593.00 595.50 4619500
20100427 592.50 598.50 590.00 590.00 8090900
20100428 582.00 586.50 568.00 576.00 7477000
20100429 576.00 590.50 576.00 588.50 3994700
20100430 591.50 591.50 576.50 578.00 3862600
20100503 578.00 578.00 578.00 578.00 0
20100504 582.50 586.00 567.50 570.00 5983800
20100505 571.00 576.50 557.50 569.00 8983600
20100506 564.00 573.00 557.50 557.50 6173200
20100507 544.00 559.00 540.00 548.00 7380000
20100510 556.50 577.50 548.50 577.00 7610400
20100511 572.50 583.00 567.00 579.50 5397700
20100512 579.50 614.50 578.00 611.00 7624900
20100513 615.50 618.00 607.00 611.50 5185500
20100514 608.50 609.00 597.00 604.50 7060000
20100517 601.00 607.00 591.00 593.50 5364800
20100518 597.50 603.00 592.00 603.00 4905500
20100519 595.00 598.00 573.00 575.00 10622900
20100520 580.00 582.50 553.00 563.50 7321400
20100521 563.00 567.50 550.00 564.00 10981100
20100524 567.00 575.50 566.50 571.50 7618500
20100525 561.50 565.00 552.50 554.50 6298700
20100526 559.50 569.00 553.50 565.00 6602500
20100527 566.00 581.00 563.50 580.50 6543100
20100528 585.00 593.50 581.00 589.50 6566000
20100531 589.50 589.50 589.50 589.50 0
20100601 589.50 595.00 577.00 588.00 5002900
20100602 583.50 595.00 578.50 594.00 3496800
20100603 602.00 609.00 593.00 594.00 4749500
20100604 594.00 601.50 582.50 587.00 4888400
20100607 575.50 588.50 575.50 581.50 2608100
20100608 580.00 589.50 578.50 584.50 4095300
20100609 587.00 597.50 587.00 592.50 6211600
20100610 591.50 604.00 591.50 599.50 4923800
20100611 600.00 602.00 588.00 592.50 4681700
20100614 600.50 601.50 594.00 601.00 2939300
20100615 595.50 606.00 594.00 603.00 3061800
20100616 606.50 607.50 594.00 601.00 3162400
20100617 597.50 605.50 595.00 600.00 3034500
20100618 600.50 603.00 597.00 599.50 5911800
20100621 606.50 611.00 602.00 605.00 2181700
20100622 600.50 607.00 595.00 601.00 2486000
20100623 593.50 601.00 589.00 589.00 2407500
20100624 594.00 597.00 581.50 585.00 4321500
20100625 586.50 588.50 578.50 582.00 2290700
20100628 582.00 590.00 577.50 583.50 2901900
20100629 577.50 580.00 565.50 568.50 3514000
20100630 569.00 571.50 561.00 562.50 9305900
20100701 555.50 555.50 533.00 544.14 8809100
20100702 540.50 553.50 533.00 547.00 7074300
20100705 549.00 550.00 541.50 541.50 3108900
20100706 544.50 560.00 544.50 557.00 2596800
20100707 551.00 566.00 546.00 566.00 3621800
20100708 572.00 582.00 568.00 581.50 5256200
20100709 584.50 584.50 574.50 582.50 3469300
20100712 582.00 588.50 579.50 586.00 2691700
20100713 588.00 602.50 587.50 600.00 3138900
20100714 600.50 601.50 588.00 590.00 4621600
20100715 586.50 590.00 573.50 577.00 4545700
20100716 579.00 589.00 577.00 579.50 6204300
20100719 577.00 585.00 574.50 579.50 2602600
20100720 581.50 583.50 574.00 579.01 3547400
20100721 580.50 588.50 578.50 579.50 2637300
20100722 578.50 612.00 577.50 611.50 7136300
20100723 611.50 611.50 600.50 607.00 6549200
20100726 610.50 611.00 600.00 603.00 3783200
20100727 605.50 606.50 589.00 593.50 6801200
20100728 596.50 599.00 581.50 587.50 5954700
20100729 591.00 607.00 584.50 585.50 9646100
20100730 586.50 592.00 579.00 580.00 5252500
20100802 585.50 591.00 582.50 586.50 5026100
20100803 584.00 586.00 565.50 570.00 6918400
20100804 570.50 579.00 559.00 574.50 5774400
20100805 575.50 575.50 562.50 563.50 4896600
20100806 565.00 565.00 558.50 560.50 3364200
20100809 564.00 569.00 560.50 563.00 2527300
20100810 561.50 563.50 555.50 560.00 3448800
20100811 557.00 559.50 550.00 552.00 8407300
20100812 552.00 561.50 548.00 558.64 7763300
20100813 561.00 562.00 556.00 559.50 5983500
20100816 561.00 563.00 554.00 559.50 4144400
20100817 560.50 569.00 558.50 565.37 3749400
20100818 568.00 570.50 562.50 567.50 6445100
20100819 569.50 578.50 568.00 571.00 10370300
20100820 572.00 572.50 558.00 560.00 6028500
20100823 563.00 567.00 559.50 561.50 3156400
20100824 556.00 561.50 552.50 557.50 5465400
20100825 555.00 560.00 548.50 553.00 2875500
20100826 557.50 562.50 555.50 559.00 3553300
20100827 554.00 556.50 547.50 555.50 5712300
20100830 555.50 555.50 555.50 555.50 0
20100831 548.00 554.00 542.50 554.00 5306000
20100901 557.00 573.00 549.50 569.00 4049500
20100902 566.50 571.00 565.00 569.50 3626400
20100903 572.00 576.50 567.50 572.00 3459800
20100906 574.50 574.50 569.00 573.50 1626800
20100907 572.50 574.00 565.50 570.00 2105900
20100908 567.00 571.50 560.50 569.00 2793000
20100909 569.00 579.50 565.50 578.00 9820300
20100910 575.50 586.50 574.00 585.00 3312200
20100913 590.00 596.50 586.00 595.00 3534000
20100914 594.50 594.50 582.00 584.00 4165000
20100915 584.50 586.00 582.00 584.50 2742600
20100916 584.00 584.00 571.50 578.00 6597700
20100917 583.00 591.50 581.00 583.00 8037400
20100920 585.50 591.50 585.50 591.00 3054200
20100921 589.00 593.50 587.50 588.50 2733800
20100922 589.50 589.50 576.50 576.50 5706200
20100923 579.50 581.50 570.00 575.00 3128100
20100924 572.50 591.50 570.50 590.50 4770200
20100927 590.50 592.50 587.50 589.00 3422600
20100928 589.50 594.00 582.00 591.50 3784600
20100929 602.00 618.50 602.00 612.00 8807300
20100930 608.00 615.00 603.00 603.50 9192800
20101001 603.00 606.00 592.50 595.50 7781200
20101004 593.50 595.50 589.00 591.00 3179200
20101005 589.00 602.00 587.00 600.00 5850600
20101006 605.00 605.50 599.00 601.50 4161300
20101007 601.00 602.00 590.00 594.55 6226800
20101008 592.50 600.00 591.50 600.00 4619500
20101011 602.00 607.00 599.00 602.50 2541700
20101012 602.00 607.00 599.50 606.50 3156100
20101013 610.00 629.50 610.00 627.50 4224800
20101014 623.00 638.50 622.00 628.00 8049300
20101015 637.50 643.50 629.50 635.00 7928800
20101018 629.50 633.00 623.50 624.00 3040500
20101019 624.50 626.00 619.00 622.50 4112600
20101020 622.50 627.50 619.50 627.00 3042900
20101021 625.00 645.50 621.50 642.00 14280200
20101022 641.00 644.00 635.00 641.50 4398300
20101025 643.50 645.50 637.50 638.50 2601100
20101026 636.00 640.00 635.50 638.00 7578400
20101027 628.50 636.00 627.00 629.50 3036700
20101028 632.50 649.50 632.50 643.50 5391000
20101029 640.50 655.00 639.50 647.50 6986300
20101101 653.50 661.50 650.00 654.00 4932600
20101102 651.00 659.00 649.50 653.00 3540900
20101103 657.50 657.50 645.00 654.50 4392500
20101104 642.50 650.00 618.50 621.50 19916000
20101105 619.00 620.00 586.00 591.00 25731700
20101108 577.50 610.50 563.00 605.00 33307800
20101109 608.00 626.00 606.50 606.50 18790100
20101110 600.00 605.50 585.00 588.00 13478300
20101111 585.50 589.50 576.00 584.00 6617300
20101112 565.50 614.00 565.50 611.00 19102300
20101115 609.00 609.50 594.00 597.00 7058600
20101116 598.50 600.50 586.50 589.00 7267000
20101117 583.50 599.50 582.00 599.50 9737500
20101118 598.00 604.50 593.50 603.50 8436800
20101119 603.00 605.00 589.50 592.00 6621700
20101122 600.00 601.00 584.00 590.50 3163700
20101123 595.00 603.00 589.50 598.50 6188500
20101124 596.50 620.00 596.50 615.50 8717300
20101125 618.50 622.00 612.50 618.50 2215800
20101126 616.50 620.00 613.50 616.50 3498800
20101129 620.00 620.00 608.00 608.00 2961700
20101130 607.50 615.00 606.00 609.66 4154200
20101201 612.50 623.00 607.50 618.00 7199800
20101202 617.00 627.00 600.00 626.00 6897700
20101203 626.00 632.00 614.00 627.50 4335400
20101206 630.00 643.00 628.50 640.50 4985700
20101207 645.00 654.50 638.00 651.10 6151900
20101208 646.50 655.50 646.50 652.00 4770900
20101209 655.00 662.00 641.50 642.00 5309800
20101210 640.00 642.00 626.00 639.00 6559100
20101213 641.50 642.00 630.50 630.00 5565800
20101214 629.00 631.00 624.00 628.50 4185000
20101215 627.00 632.00 624.00 626.50 3610700
20101216 627.00 634.00 625.00 629.00 3909200
20101217 633.00 633.50 626.00 630.00 7546400
20101220 630.50 638.00 626.50 637.00 2516700
20101221 646.50 652.00 644.50 650.00 4677200
20101222 647.50 651.00 645.00 647.00 1605200
20101223 648.00 650.00 644.00 644.50 1002100
20101224 643.50 646.50 642.00 646.50 172800
20101227 646.50 646.50 646.50 646.50 0
20101228 646.50 646.50 646.50 646.50 0
20101229 645.50 649.00 637.50 641.00 2511000
20101230 640.50 642.00 635.50 635.50 636100
20101231 632.50 639.00 623.00 623.00 1136500
20110103 623.00 623.00 623.00 623.00 0
20110104 620.50 648.50 620.50 648.50 6388900
20110105 648.50 656.50 640.00 654.00 6903200
20110106 660.00 671.00 658.50 659.00 10006200
20110107 660.00 663.00 655.00 659.50 3020400
20110110 660.00 661.00 650.00 653.00 2219600
20110111 654.00 667.00 654.00 665.00 5545100
20110112 666.50 674.50 664.00 668.61 4139000
20110113 667.50 667.50 660.50 663.50 2133100
20110114 663.00 663.00 651.00 654.50 3322000
20110117 655.50 658.00 651.50 654.00 1336300
20110118 653.50 662.00 653.50 661.00 1553200
20110119 663.00 663.00 648.50 649.50 2155300
20110120 648.50 649.50 629.00 630.00 4006400
20110121 630.50 636.00 627.00 627.00 3954700
20110124 628.00 631.50 623.00 629.50 2450000
20110125 633.00 640.00 629.00 636.50 4762300
20110126 640.00 652.50 633.00 649.50 3874500
20110127 653.50 660.50 645.00 647.00 5781800
20110128 648.00 648.00 635.50 643.00 6481000
20110131 642.00 647.00 630.00 638.00 5519500
20110201 643.00 650.50 633.50 638.50 4798200
20110202 641.00 645.50 622.50 626.50 4850700
20110203 628.50 638.00 624.50 638.00 4016600
20110204 635.50 646.00 635.50 643.50 2987900
20110207 645.00 647.00 639.00 645.50 2961000
20110208 643.50 654.50 641.50 654.00 5325800
20110209 656.00 660.00 650.50 655.50 4083700
20110210 650.00 658.00 640.00 650.00 4221400
20110211 647.50 660.00 639.00 657.50 4581000
20110214 660.00 660.00 652.00 654.50 2961300
20110215 655.50 659.00 639.50 640.00 3460700
20110216 647.50 651.00 641.00 645.50 3042200
20110217 644.50 646.50 629.00 631.00 7617600
20110218 630.50 632.00 623.50 627.50 4677100
20110221 627.50 629.34 620.50 624.00 4034600
20110222 622.00 622.00 318.93 614.50 7533200
20110223 611.50 613.00 603.50 607.00 12292100
20110224 603.00 608.00 595.50 608.00 30567900
20110225 610.00 615.00 603.50 612.00 1200431232
20110228 611.00 621.50 611.00 617.00 613700
20110301 622.50 629.50 323.88 613.00 1650900
20110302 603.50 606.50 590.50 597.00 2767100
20110303 600.00 603.50 592.00 603.50 3994800
20110304 606.00 611.00 602.50 604.00 5862800
20110307 604.00 608.00 595.50 600.00 3769400
20110308 599.50 607.00 595.00 600.50 4212000
20110309 605.00 623.50 605.00 619.50 7078000
20110310 616.00 617.00 603.38 605.00 4760700
20110311 605.00 607.00 594.88 597.00 3329100
20110314 592.00 595.47 586.50 586.50 3769600
20110315 575.50 582.00 563.38 577.50 10467400
20110316 580.50 586.50 567.50 574.90 5173100
20110317 569.00 577.50 560.25 575.00 5898100
20110318 578.00 579.12 569.00 578.50 7850000
20110321 585.00 599.50 575.35 598.50 4627800
20110322 597.00 600.00 591.00 594.50 3670600
20110323 591.00 603.00 521.78 601.00 4366500
20110324 602.50 614.50 600.50 610.29 4242100
20110325 615.50 619.50 604.50 605.00 3116100
20110328 607.00 608.50 601.00 606.50 1705500
20110329 608.50 610.50 602.00 610.00 3207000
20110330 616.50 622.00 616.50 620.50 2783700
20110331 622.50 627.50 618.50 619.00 6399700
20110401 622.00 632.50 618.00 630.50 3448700
20110404 627.00 631.50 624.06 629.50 4172600
20110405 628.00 633.00 623.00 627.00 3007100
20110406 627.50 630.00 624.50 627.50 2172900
20110407 626.00 629.50 618.50 625.00 3932900
20110408 623.50 632.00 623.50 629.00 2859000
20110411 628.00 634.50 626.00 629.50 3232100
20110412 627.00 627.00 618.50 619.50 3351900
20110413 617.50 627.50 617.50 624.00 7269500
20110414 623.00 637.00 620.50 633.50 5411800
20110415 634.00 644.00 630.00 638.00 3656700
20110418 639.50 640.00 623.66 626.00 2861300
20110419 628.50 636.00 626.50 628.00 2471700
20110420 625.50 636.00 621.50 633.50 2928000
20110421 635.50 646.44 627.85 631.00 2356000
20110422 631.00 631.00 631.00 631.00 0
20110425 631.00 631.00 631.00 631.00 0
20110426 629.00 638.50 629.00 637.50 2449200
20110427 637.00 640.50 634.00 640.00 3833400
20110428 643.00 644.00 638.50 641.50 2574400
20110429 641.50 641.50 641.50 641.50 0
20110502 641.50 641.50 641.50 641.50 0
20110503 645.00 645.00 629.50 637.50 3624000
20110504 638.00 638.50 626.00 627.00 4788100
20110505 630.00 633.00 620.00 621.00 6353300
20110506 626.00 633.45 620.00 631.00 3772600
20110509 625.50 635.00 624.97 631.50 2418700
20110510 631.00 645.00 630.50 643.50 9728700
20110511 645.00 649.50 642.09 644.50 6998900
20110512 641.00 642.00 632.00 640.50 3359500
20110513 643.00 651.00 638.92 648.00 3553900
20110516 643.00 650.00 640.58 648.00 2210900
20110517 644.00 647.00 634.00 634.50 4463800
20110518 637.50 640.50 633.00 636.00 2998900
20110519 640.00 648.50 637.00 647.00 5925300
20110520 645.00 647.00 633.00 635.00 5934300
20110523 635.00 637.45 619.38 626.13 8757600
20110524 618.00 630.50 614.50 629.94 7061900
20110525 619.00 631.00 615.50 625.00 4295800
20110526 626.50 629.00 620.50 623.00 2954600
20110527 626.50 634.00 626.50 630.13 4015100
20110531 634.50 640.50 632.67 636.00 3322400
20110601 638.50 639.25 627.00 627.50 2765500
20110602 622.00 625.00 616.50 622.50 3439500
20110603 626.00 631.02 621.00 629.00 5806700
20110606 627.00 630.50 623.00 627.50 3788700
20110607 628.50 632.00 620.50 621.00 2988700
20110608 619.00 621.00 607.50 607.50 4413100
20110609 606.50 612.50 606.00 610.00 6909700
20110610 608.50 615.00 600.50 601.50 5565700
20110613 600.50 605.15 599.00 601.00 1615500
20110614 605.00 614.50 601.50 612.00 4468200
20110615 612.00 616.00 606.50 606.50 4067000
20110616 604.50 604.50 592.42 597.50 4480800
20110617 594.50 601.00 588.00 598.50 5568400
20110620 590.00 596.50 590.00 595.00 1947200
20110621 597.50 601.00 594.00 600.50 3666700
20110622 602.00 606.50 599.00 601.50 3943900
20110623 597.00 598.50 589.00 590.00 5228100
20110624 598.00 610.50 596.30 609.00 11563900
20110627 609.00 615.00 605.00 606.50 3293000
20110628 608.00 615.00 606.00 613.00 4888600
20110629 617.00 635.50 615.74 634.50 6961600
20110630 635.00 646.00 630.15 645.00 8409200
20110701 644.50 647.50 639.50 647.50 11199400
20110704 649.00 654.00 645.50 648.00 3228800
20110705 648.00 656.00 645.00 653.00 4475500
20110706 654.00 660.00 649.00 652.00 5912100
20110707 654.00 656.50 649.00 655.50 2112400
20110708 655.00 666.60 653.00 654.00 5036000
20110711 651.50 656.00 639.50 644.00 2996200
20110712 636.00 638.50 363.00 636.50 3999700
20110713 636.50 651.00 633.63 651.00 7240300
20110714 654.50 663.50 652.00 659.00 5991500
20110715 657.50 662.00 635.50 642.50 9430500
20110718 639.00 639.00 625.00 630.00 5540300
20110719 635.50 637.50 627.50 635.50 3821100
20110720 644.00 650.50 639.00 648.50 5469400
20110721 649.50 656.50 639.50 652.50 4439300
20110722 655.50 655.61 648.50 651.50 3094500
20110725 649.50 655.00 647.50 652.50 2808800
20110726 651.00 654.00 643.00 649.50 3228500
20110727 644.00 650.00 640.50 641.50 4194200
20110728 636.50 654.00 636.50 645.00 6434000
20110729 636.00 655.50 635.00 652.50 6430000
20110801 662.00 662.00 641.00 646.00 5811800
20110802 643.00 647.50 630.00 633.50 5477800
20110803 626.00 632.00 617.50 625.00 5544600
20110804 633.50 636.00 588.50 591.50 7563000
20110805 570.00 595.00 556.50 567.00 14335400
20110808 566.50 590.66 553.50 560.00 11463200
20110809 559.00 577.00 530.50 575.50 11203800
20110810 587.50 590.50 556.50 557.50 6039700
20110811 574.00 574.00 546.50 568.50 7990800
20110812 570.50 604.00 564.50 603.50 6688800
20110815 609.50 609.50 596.00 602.00 5300600
20110816 600.50 606.50 593.00 606.50 4318500
20110817 603.00 613.00 599.50 610.00 4597600
20110818 604.50 608.50 577.50 582.50 8353600
20110819 580.50 590.50 565.00 579.00 5768500
20110822 574.00 599.00 574.00 587.00 191300
20110823 594.50 599.00 585.50 584.00 3612000
20110824 592.00 606.00 583.00 602.00 4378400
20110825 607.00 609.00 588.00 589.50 3812500
20110826 593.00 603.50 585.50 603.50 5556900
20110830 625.00 629.50 608.50 617.00 4253400
20110831 621.00 642.50 620.50 640.00 7186600
20110901 641.00 660.00 629.50 649.00 8201500
20110902 645.00 645.00 626.50 631.00 4522700
20110905 620.00 627.00 607.50 607.50 5083100
20110906 604.50 618.00 603.00 616.00 7316900
20110907 630.00 640.00 622.50 639.50 7000100
20110908 642.50 648.50 626.00 634.50 4433800
20110909 635.50 638.00 619.00 622.50 2916300
20110912 610.50 615.99 602.00 606.00 7053300
20110913 614.00 615.00 595.00 603.50 7552600
20110914 601.00 613.50 600.00 611.00 6609100
20110915 618.00 619.00 610.50 616.00 6649000
20110916 620.00 620.37 613.03 620.00 9935900
20110919 610.50 617.50 607.50 607.50 4777800
20110920 609.50 621.50 609.50 621.00 4152000
20110921 616.50 629.00 616.50 625.00 3482100
20110922 610.00 610.00 592.50 594.00 12252900
20110923 599.00 604.72 576.50 596.00 5530700
20110926 583.50 605.00 583.50 599.50 3611400
20110927 613.50 622.50 608.50 621.00 5996200
20110928 618.50 628.00 609.00 611.50 2800500
20110929 606.50 619.50 605.50 610.50 2965500
20110930 606.00 609.00 591.00 595.00 5538800
20111003 580.50 599.00 577.00 598.00 4482200
20111004 590.00 590.00 564.00 571.00 5929300
20111005 580.50 595.50 580.50 595.00 4901500
20111006 598.00 696.68 595.00 615.50 6875800
20111007 617.50 619.50 605.00 609.50 3658800
20111010 613.00 625.00 607.00 617.00 3042700
20111011 618.00 624.50 610.00 624.50 2965900
20111012 622.00 636.00 618.00 626.00 4199100
20111013 675.74 690.50 663.50 688.00 20167100
20111014 688.00 698.50 680.50 695.50 6192000
20111017 699.00 700.00 684.00 689.00 8429900
20111018 683.00 701.50 677.50 700.00 6019000
20111019 701.00 711.00 694.50 709.50 7131500
20111020 700.00 714.50 694.50 702.00 14919300
20111021 704.50 707.50 691.50 701.00 10318000
20111024 702.50 706.50 696.00 705.00 3893900
20111025 702.00 726.50 698.50 723.00 10646000
20111026 714.00 722.50 706.50 708.50 6064500
20111027 724.00 728.50 713.00 726.00 4388000
20111028 728.00 729.50 716.00 718.50 5775600
20111031 711.50 716.00 702.00 702.50 5518100
20111101 691.50 693.50 668.50 685.00 8216000
20111102 691.00 705.50 690.50 705.00 7814000
20111103 695.50 720.50 693.50 716.00 5505400
20111104 717.50 722.00 708.00 714.50 3738600
20111107 710.00 721.00 702.00 717.00 4815500
20111108 720.00 726.50 712.50 714.50 4890000
20111109 718.50 727.00 704.50 712.50 5240300
20111110 695.00 720.00 695.00 709.50 6488600
20111111 709.50 740.00 709.00 738.00 7966500
20111114 738.00 739.45 724.00 727.00 4367000
20111115 723.50 732.65 725.45 725.50 7515600
20111116 723.50 728.33 716.00 724.50 4143400
20111117 720.50 722.95 700.33 705.00 5934300
20111118 698.50 694.84 689.84 686.50 6508200
20111121 683.00 680.67 674.55 677.50 5690600
20111122 680.00 683.36 675.05 678.00 5058900
20111123 670.00 681.91 657.00 657.00 6921800
20111124 661.00 676.17 661.00 669.00 4472200
20111125 666.50 685.17 671.65 678.00 4189500
20111128 686.00 702.00 682.00 698.50 5547900
20111129 698.00 708.00 693.00 705.00 4274400
20111130 699.50 734.05 696.50 729.00 8568600
20111201 743.00 748.00 724.50 733.50 6969200
20111202 731.00 737.00 716.50 720.50 6295100