20030101 278.75 278.75 278.75 278.75 0
20030102 277.00 283.50 272.00 283.50 2332000
20030103 281.50 287.25 280.00 287.25 2709700
20030106 287.00 290.75 272.00 285.00 3994900
20030107 284.25 288.00 279.00 282.00 3001800
20030108 280.00 282.75 273.50 276.25 5091700
20030109 264.00 265.00 255.50 258.50 23328000
20030110 258.00 264.00 253.00 256.00 16400000
20030113 247.00 250.75 236.50 241.75 22319500
20030114 238.96 244.00 235.50 239.00 13567600
20030115 233.50 241.75 225.75 228.75 11419500
20030116 229.00 244.50 229.00 239.50 16744200
20030117 240.00 251.50 238.50 247.00 12827300
20030120 253.50 253.50 247.00 247.50 8786000
20030121 249.00 249.00 245.00 245.00 4100100
20030122 241.50 247.50 237.25 237.25 9501000
20030123 238.00 243.75 237.25 239.50 7525900
20030124 239.50 251.75 238.75 246.75 18449900
20030127 246.75 246.75 246.75 246.75 0
20030128 232.25 239.25 231.50 233.25 6937600
20030129 233.25 233.25 221.50 227.00 10820300
20030130 229.25 243.50 229.00 240.00 10025200
20030131 233.00 240.75 233.00 235.25 7509500
20030203 235.50 248.75 235.25 246.25 5661000
20030204 244.75 248.25 238.50 239.50 4372900
20030205 241.00 249.25 239.50 249.25 4237500
20030206 246.00 248.25 244.75 245.25 5238500
20030207 245.50 247.00 242.00 246.75 4102800
20030210 243.25 243.25 238.25 238.25 5853700
20030211 235.00 243.00 235.00 240.25 6395600
20030212 237.50 240.00 234.50 235.00 3600100
20030213 232.00 236.50 226.75 230.00 4704500
20030214 238.50 238.50 227.25 230.00 4059700
20030217 232.00 237.00 232.00 235.50 3335000
20030218 236.50 237.00 231.75 237.00 2794100
20030219 236.00 237.25 227.75 227.75 4058300
20030220 232.50 234.25 227.25 233.00 5700000
20030221 233.00 237.00 230.25 234.00 2826100
20030224 232.75 236.00 230.75 233.25 3540500
20030225 232.00 233.25 225.00 225.00 3907000
20030226 230.00 230.00 220.00 221.75 5776600
20030227 224.00 226.50 219.00 225.75 5192100
20030228 227.25 232.00 225.00 232.00 3505600
20030303 232.75 234.25 227.50 233.00 5213700
20030304 235.75 235.75 225.25 229.00 5872200
20030305 226.00 228.50 221.25 221.25 3907100
20030306 222.25 225.50 220.75 222.00 4472800
20030307 222.25 225.25 221.50 221.50 4351800
20030310 221.75 224.50 220.00 220.00 4451800
20030311 221.75 227.00 217.00 227.00 6927700
20030312 225.25 229.00 220.25 220.25 5635900
20030313 220.00 230.00 220.00 230.00 7549600
20030314 234.00 236.50 228.00 235.00 4592700
20030317 234.75 245.50 229.00 245.00 3959300
20030318 243.00 247.75 241.00 243.00 4695900
20030319 245.00 255.00 237.00 237.00 8893300
20030320 239.50 240.25 233.00 237.00 10244300
20030321 234.50 238.00 226.00 231.00 16467000
20030324 231.75 232.50 224.00 228.25 4319100
20030325 224.50 229.50 220.50 226.75 5177800
20030326 225.25 233.25 224.25 231.00 4579100
20030327 227.25 229.00 218.00 220.00 7996900
20030328 220.00 229.50 217.00 226.00 6654600
20030331 226.00 226.00 218.25 220.00 4162400
20030401 222.00 223.00 215.25 220.25 4766400
20030402 218.00 226.00 218.00 223.00 4489700
20030403 223.75 227.50 222.50 226.25 4173600
20030404 226.50 230.00 223.75 230.00 4329400
20030407 232.00 237.75 229.00 233.50 6211300
20030408 231.25 235.25 228.25 228.25 5912000
20030409 228.50 233.00 227.00 231.00 4298700
20030410 229.50 232.75 227.50 230.25 3204600
20030411 232.00 235.00 230.25 231.50 3035700
20030414 231.50 238.75 231.00 236.00 4689800
20030415 237.50 243.75 237.50 243.00 5622900
20030416 243.00 248.00 237.00 240.00 5551400
20030417 238.25 240.00 233.00 234.50 4528100
20030418 234.50 234.50 234.50 234.50 0
20030421 234.50 234.50 234.50 234.50 0
20030422 238.00 238.25 230.75 238.25 3576100
20030423 237.25 240.00 236.00 239.75 4094700
20030424 238.00 239.50 236.00 238.50 3873000
20030425 239.00 240.75 232.25 233.00 4946200
20030428 233.00 238.00 232.00 238.00 3509800
20030429 239.75 240.00 234.00 235.25 3465500
20030430 234.00 243.75 234.00 236.50 4467800
20030501 238.00 244.00 237.75 240.00 3648800
20030502 241.00 245.50 238.50 244.00 4522100
20030505 244.00 244.00 244.00 244.00 0
20030506 245.75 257.25 243.25 255.00 9591600
20030507 255.00 255.00 247.25 250.00 4954400
20030508 248.25 253.25 245.25 250.00 5182700
20030509 252.00 254.75 246.75 254.50 4157500
20030512 256.75 262.25 250.75 260.25 4312200
20030513 260.25 266.50 253.50 255.50 5699700
20030514 254.25 259.75 253.25 256.75 5754800
20030515 254.75 260.00 252.50 260.00 6046500
20030516 260.00 270.00 260.00 268.00 6820700
20030519 266.00 266.50 259.50 259.50 5727400
20030520 260.00 266.00 260.00 265.00 3545900
20030521 262.00 262.00 252.00 256.50 7898000
20030522 256.00 263.00 255.25 261.75 4643200
20030523 262.00 267.75 260.50 267.75 2700000
20030526 267.75 267.75 267.75 267.75 0
20030527 267.75 277.50 262.00 275.50 13869900
20030528 268.75 277.75 264.00 268.00 14892600
20030529 271.00 279.00 266.00 279.00 7624600
20030530 276.25 278.00 266.75 270.75 11896800
20030602 268.00 270.50 264.75 270.00 8152700
20030603 267.00 270.00 266.00 267.50 6873900
20030604 267.50 269.00 256.00 266.50 9401600
20030605 262.00 265.00 255.50 258.00 7755200
20030606 260.25 267.25 256.75 259.75 8302400
20030609 257.25 257.75 254.00 255.75 4987400
20030610 255.75 258.75 254.75 256.00 5810300
20030611 256.00 265.00 255.00 264.75 12846400
20030612 263.00 270.25 261.75 267.50 9183000
20030613 268.50 268.50 261.75 261.75 3305700
20030616 263.50 265.00 257.75 263.50 4127300
20030617 265.00 265.00 259.50 262.25 4819000
20030618 260.25 262.00 258.00 259.75 6296600
20030619 264.25 264.25 257.25 259.00 2846900
20030620 262.00 263.50 256.00 262.00 2246300
20030623 259.50 262.50 255.00 258.00 4754500
20030624 255.50 259.75 251.25 251.25 4631700
20030625 254.50 259.00 253.50 256.00 4869100
20030626 258.00 261.50 256.00 258.00 3412600
20030627 260.25 270.00 255.25 257.75 5873400
20030630 257.25 259.75 254.00 254.00 3184000
20030701 256.25 257.00 249.00 253.50 4890200
20030702 254.00 256.50 249.00 251.50 7726300
20030703 251.25 254.50 249.00 251.25 6560000
20030704 250.25 251.00 249.00 249.50 2328100
20030707 250.25 255.75 250.25 254.75 3791900
20030708 253.25 256.25 252.00 255.50 4978200
20030709 255.25 255.25 248.50 248.50 5863600
20030710 249.50 249.50 246.00 246.50 3383300
20030711 247.00 249.00 246.00 248.00 4937300
20030714 248.00 254.25 248.00 253.00 3301900
20030715 253.50 254.25 251.75 251.75 4045600
20030716 254.25 259.25 252.25 252.75 8743800
20030717 250.50 256.00 250.50 254.00 4295000
20030718 254.75 263.00 254.50 263.00 7659200
20030721 261.50 262.00 259.00 261.00 5149800
20030722 263.00 265.25 259.25 264.50 5020900
20030723 264.50 266.00 260.00 260.00 4877200
20030724 262.75 270.75 261.25 265.00 8427100
20030725 265.00 274.75 264.00 269.50 8553800
20030728 272.00 272.00 267.75 270.00 5232200
20030729 272.00 272.00 267.00 267.25 2860200
20030730 268.50 271.25 265.00 268.50 5142500
20030731 265.75 268.50 263.75 264.75 4415400
20030801 266.25 267.00 263.50 264.00 4640400
20030804 264.50 269.75 264.50 266.00 4288000
20030805 269.25 270.75 265.25 269.25 3318500
20030806 266.75 275.50 265.50 273.50 11271300
20030807 273.50 284.00 272.50 281.00 10539800
20030808 281.00 288.00 280.00 286.25 7627100
20030811 286.25 286.25 279.50 281.50 3960700
20030812 283.50 285.00 280.25 285.00 3715900
20030813 286.75 287.50 283.50 285.00 4115800
20030814 287.25 288.50 284.00 286.00 4420500
20030815 288.00 289.25 283.50 289.25 3347400
20030818 288.00 289.00 283.00 287.00 3193500
20030819 287.50 291.25 287.00 290.75 4132500
20030820 292.25 292.25 283.75 287.50 4092700
20030821 286.50 289.00 284.00 285.00 2656700
20030822 284.00 288.00 284.00 287.75 2767000
20030825 287.75 287.75 287.75 287.75 0
20030826 283.50 289.75 283.50 284.75 2249900
20030827 283.75 287.00 282.25 285.00 2510000
20030828 285.00 285.00 276.50 282.00 6720400
20030829 283.25 283.25 271.00 275.75 9558700
20030901 276.00 279.00 275.25 278.00 3203000
20030902 278.75 281.50 275.25 278.25 4978700
20030903 276.25 279.25 275.25 278.00 3966400
20030904 278.00 278.25 271.00 271.50 6955800
20030905 272.25 275.00 271.25 273.00 6067800
20030908 270.50 274.50 270.00 274.00 3460600
20030909 274.00 278.25 267.58 270.50 4888600
20030910 270.25 271.50 267.75 267.75 3815000
20030911 268.00 272.50 267.00 269.00 6786500
20030912 271.00 280.00 271.00 279.00 11197400
20030915 279.50 288.75 278.50 285.25 13464100
20030916 286.75 294.25 286.00 294.00 11061500
20030917 292.75 294.00 289.75 291.00 6303500
20030918 290.00 296.75 289.00 293.75 6284400
20030919 294.50 298.50 291.50 293.25 6162100
20030922 291.75 292.75 288.50 290.75 4495100
20030923 291.00 291.75 290.00 290.00 5002300
20030924 291.25 291.25 285.50 287.25 6736600
20030925 283.75 284.00 275.75 277.75 8773500
20030926 278.00 279.00 270.00 275.50 9896600
20030929 279.00 279.25 273.75 276.75 4823400
20030930 277.00 277.75 271.25 271.25 6208300
20031001 270.25 274.75 269.25 274.75 6988900
20031002 274.50 274.50 266.00 270.75 9997100
20031003 271.00 276.00 268.75 272.00 8508500
20031006 273.00 277.00 272.00 277.00 3809600
20031007 274.75 279.00 269.75 271.00 6467000
20031008 274.00 274.00 269.00 273.25 7456000
20031009 274.50 275.25 271.50 275.25 6943000
20031010 272.00 273.00 264.50 266.75 11741300
20031013 269.00 271.75 267.25 271.75 7620700
20031014 270.75 272.00 266.75 266.75 2511900
20031015 268.50 271.75 266.50 267.50 4526300
20031016 265.00 268.75 264.25 266.00 6563700
20031017 266.00 275.75 266.00 274.00 8764300
20031020 275.75 278.00 271.75 276.50 7169000
20031021 277.50 278.75 270.00 273.50 7780700
20031022 273.50 273.50 267.50 270.00 8327700
20031023 267.75 273.25 266.25 272.50 6322000
20031024 272.50 276.25 272.50 275.00 10085600
20031027 278.00 279.00 274.75 279.00 4304100
20031028 282.75 282.75 275.50 279.00 6250200
20031029 279.00 283.50 278.25 280.50 6716600
20031030 281.50 286.00 281.50 284.00 8452800
20031031 285.00 287.75 281.75 283.25 6460100
20031103 282.75 297.25 280.75 294.75 10454400
20031104 292.25 296.50 287.50 288.50 8485200
20031105 290.00 294.50 286.25 294.25 5782400
20031106 294.75 294.75 288.75 291.25 5542700
20031107 290.75 297.50 290.75 296.75 5784000
20031110 295.50 297.25 290.50 295.00 4275700
20031111 295.00 295.00 291.50 293.00 3967400
20031112 294.50 294.50 288.75 291.50 7295000
20031113 290.75 294.50 286.00 288.75 6400100
20031114 290.75 293.25 287.00 291.25 6415000
20031117 288.00 293.25 285.50 286.75 4178000
20031118 287.50 290.50 285.00 285.00 4818200
20031119 282.50 301.75 282.50 298.25 20359200
20031120 301.00 302.50 295.75 300.50 8795100
20031121 298.00 303.00 295.00 301.50 9472700
20031124 302.25 310.00 302.25 310.00 9245500
20031125 312.00 313.00 307.75 310.50 7302500
20031126 306.25 308.50 298.00 301.00 7646900
20031127 299.75 300.50 294.75 297.00 4541000
20031128 297.50 302.75 295.00 300.25 4583100
20031201 300.00 301.00 295.00 298.50 3576900
20031202 298.50 298.50 290.75 293.00 7231400
20031203 291.00 295.75 291.00 294.00 5499600
20031204 294.50 294.50 290.50 292.75 5431400
20031205 291.00 293.50 289.00 289.25 4305400
20031208 289.25 291.50 288.75 290.25 2879600
20031209 291.00 295.25 290.25 292.00 3961400
20031210 291.00 292.50 284.25 288.25 5052100
20031211 288.50 288.50 283.50 285.50 4263800
20031212 285.00 290.50 285.00 289.50 4404100
20031215 296.50 296.50 290.00 292.00 3535500
20031216 290.00 296.00 290.00 293.00 5151400
20031217 292.00 295.25 290.25 292.00 3985500
20031218 293.50 296.75 292.75 295.50 5250900
20031219 297.50 303.00 295.25 302.75 5164600
20031222 298.75 301.25 298.00 300.50 4250000
20031223 302.75 305.25 300.00 303.50 3941400
20031224 305.50 307.00 302.25 305.25 450400
20031225 305.25 305.25 305.25 305.25 0
20031226 305.25 305.25 305.25 305.25 0
20031229 308.25 310.50 304.75 308.50 2690700
20031230 309.00 311.50 306.75 309.25 2832200
20031231 310.75 314.00 310.00 312.75 751200
20040101 312.75 312.75 312.75 312.75 0
20040102 309.75 315.50 309.75 314.25 2744200
20040105 312.75 313.00 303.00 306.00 7337200
20040106 304.50 307.25 303.00 305.00 4989900
20040107 305.00 307.00 302.00 303.50 4492300
20040108 305.00 308.00 300.50 303.75 6542500
20040109 300.75 305.25 300.75 302.50 4333100
20040112 294.00 298.25 291.75 294.00 9873700
20040113 294.00 294.00 286.25 287.25 10913600
20040114 288.50 289.75 285.50 288.50 5535500
20040115 291.50 291.50 287.00 287.25 4700900
20040116 293.00 293.00 287.25 292.00 3121300
20040119 289.75 292.50 289.50 292.00 3278400
20040120 289.00 291.00 285.25 286.25 3161000
20040121 286.50 291.50 286.25 291.00 4520500
20040122 290.25 293.75 287.00 288.75 4428200
20040123 285.76 291.00 283.00 285.25 5060300
20040126 290.00 290.00 284.00 286.50 4147000
20040127 285.50 287.25 282.00 287.00 6446200
20040128 287.50 287.50 283.00 285.75 5354400
20040129 281.75 290.00 280.00 280.00 3000200
20040130 280.00 280.25 275.50 279.50 9011300
20040202 280.25 281.00 277.00 280.50 7863100
20040203 281.00 285.00 278.50 284.75 7834100
20040204 282.00 292.25 282.00 287.25 7455000
20040205 287.00 292.00 285.75 287.00 6184600
20040206 289.00 290.00 286.00 286.75 3942700
20040209 289.00 289.00 284.50 288.75 3612500
20040210 290.50 290.50 276.75 281.50 4131200
20040211 281.75 286.00 278.75 286.00 8268000
20040212 286.00 286.25 279.00 281.00 7313700
20040213 281.75 287.50 281.00 286.50 5239700
20040216 285.00 289.25 285.00 288.75 2520000
20040217 287.00 297.25 287.00 294.50 8549900
20040218 293.75 296.50 291.50 295.00 4979100
20040219 299.75 299.75 293.50 298.50 4990400
20040220 294.00 302.50 294.00 297.75 7791000
20040223 293.50 300.75 293.50 299.00 4998000
20040224 300.00 301.50 296.75 299.00 4947000
20040225 299.75 300.50 295.25 299.00 4861500
20040226 301.50 302.50 296.25 299.50 3982200
20040227 301.00 305.75 298.00 299.25 14372200
20040301 300.00 304.50 299.00 304.00 7256100
20040302 304.00 303.75 300.50 303.00 3690700
20040303 301.50 303.25 299.75 301.50 5473900
20040304 303.75 303.75 301.00 302.25 4236800
20040305 299.25 300.00 294.00 297.25 4993600
20040308 297.25 300.00 296.00 299.50 2879700
20040309 291.00 305.00 291.00 301.25 6607500
20040310 304.00 304.00 295.75 298.50 8155500
20040311 295.00 294.25 285.00 289.50 7852500
20040312 292.00 292.00 286.50 289.50 6624400
20040315 293.00 293.00 285.00 288.00 5023000
20040316 287.50 292.50 287.50 291.75 4766100
20040317 292.25 299.00 291.50 299.00 9138000
20040318 298.00 302.25 292.50 300.75 8964600
20040319 302.00 302.00 295.75 297.25 5849800
20040322 297.00 298.00 290.25 291.75 6078600
20040323 292.00 292.75 286.00 288.75 4239500
20040324 286.50 290.00 277.00 282.00 15160300
20040325 278.50 283.75 278.00 281.75 12832100
20040326 275.00 275.00 251.00 261.50 55880600
20040329 258.25 264.00 252.75 263.75 12621500
20040330 264.00 267.25 263.00 266.25 8932900
20040331 273.25 273.25 258.00 260.75 9339700
20040401 262.00 266.25 261.50 263.25 7908800
20040402 263.00 266.50 261.25 265.00 8656000
20040405 269.00 276.00 267.00 275.75 15462600
20040406 274.25 279.75 270.50 278.00 17665300
20040407 279.75 281.00 273.00 273.75 11022000
20040408 276.75 277.50 269.50 274.25 8467300
20040409 274.25 274.25 274.25 274.25 0
20040412 274.25 274.25 274.25 274.25 0
20040413 274.25 279.50 274.25 276.25 6318200
20040414 276.75 278.00 274.00 276.25 4593000
20040415 277.25 278.25 272.75 278.25 5259700
20040416 278.25 280.00 273.75 275.75 8863500
20040419 276.25 281.75 274.75 280.00 9310700
20040420 279.50 281.75 275.75 281.50 7433100
20040421 279.75 285.50 279.75 281.75 11869700
20040422 281.75 281.75 277.00 281.25 10118400
20040423 283.00 283.50 277.50 283.50 6447800
20040426 285.75 285.75 279.00 281.25 2585400
20040427 281.75 286.25 281.75 285.00 8871800
20040428 285.50 285.50 280.00 284.75 8670400
20040429 284.75 284.75 278.75 283.75 7659100
20040430 284.50 284.50 278.00 278.50 6336000
20040503 278.50 278.50 278.50 278.50 0
20040504 281.25 282.75 273.50 280.00 8476100
20040505 281.00 285.50 279.75 284.00 6604900
20040506 284.00 284.00 275.50 278.50 14463300
20040507 278.00 278.00 269.00 273.50 15034400
20040510 270.00 270.75 265.00 267.50 8760600
20040511 270.00 273.00 267.75 271.75 7989000
20040512 271.75 271.75 267.25 269.50 6740700
20040513 270.00 271.75 268.25 270.75 4444200
20040514 271.50 273.00 268.00 270.50 5321900
20040517 271.00 271.00 264.75 268.25 5185700
20040518 269.00 271.00 268.25 269.75 5096900
20040519 270.50 277.00 267.50 274.75 16752800
20040520 274.75 274.75 269.25 271.00 8402200
20040521 273.50 275.25 271.25 273.00 6693700
20040524 273.00 274.50 270.75 271.00 7391000
20040525 268.75 274.00 268.75 273.00 6665600
20040526 266.50 266.75 263.00 265.75 9740200
20040527 267.50 284.50 261.25 274.00 25399300
20040528 278.00 278.00 270.00 272.50 17263800
20040531 272.50 272.50 272.50 272.50 0
20040601 273.00 273.00 270.00 270.75 3766100
20040602 273.25 274.75 272.00 272.00 4268800
20040603 272.50 274.50 269.75 274.50 6027700
20040604 275.00 275.25 272.50 273.00 5534500
20040607 276.25 277.75 274.25 276.75 5344600
20040608 277.00 277.00 274.00 277.00 4620700
20040609 279.00 279.00 274.00 275.75 5002000
20040610 275.25 279.25 274.00 278.25 3923700
20040611 279.25 279.25 276.00 278.50 2284500
20040614 278.50 279.00 275.00 276.00 2799100
20040615 276.25 278.00 276.00 277.00 2610500
20040616 276.50 281.25 276.50 278.75 5775800
20040617 278.50 280.50 277.25 278.75 5257500
20040618 277.00 280.50 277.00 279.75 4818400
20040621 280.50 287.00 279.00 286.50 9532500
20040622 286.00 288.25 284.25 286.25 6995400
20040623 287.50 292.00 286.25 287.00 7101600
20040624 289.00 291.75 288.00 291.25 7007600
20040625 291.75 292.25 289.00 290.00 5754600
20040628 291.25 291.25 286.50 289.50 6902900
20040629 289.25 290.50 283.75 284.75 9730300
20040630 285.00 286.50 281.75 284.75 6865200
20040701 260.00 271.00 260.00 268.50 62524100
20040702 263.50 274.75 260.00 273.50 29798000
20040705 276.00 280.00 270.50 271.00 22483700
20040706 270.00 270.50 265.00 267.50 9008100
20040707 265.50 274.50 264.50 272.00 10633400
20040708 271.00 276.25 269.00 275.00 10643000
20040709 275.00 275.00 268.00 270.25 13271600
20040712 271.00 272.00 267.00 267.75 6050800
20040713 269.00 270.25 265.50 268.00 6599900
20040714 268.00 268.00 264.25 265.00 7351400
20040715 268.50 268.50 261.00 264.25 13434500
20040716 265.00 266.25 262.75 264.50 3113500
20040719 258.00 262.00 257.50 257.50 5613700
20040720 256.00 262.25 256.00 261.75 6559300
20040721 263.00 267.50 260.00 265.25 10318400
20040722 263.50 265.00 260.00 261.50 5865000
20040723 262.25 264.50 260.25 261.25 5580900
20040726 261.75 263.00 259.00 259.00 3086900
20040727 259.50 263.00 259.50 262.50 2745300
20040728 262.75 266.25 261.00 262.25 9310900
20040729 264.00 268.00 263.75 268.00 6420900
20040730 266.50 270.75 266.50 269.75 8692800
20040802 271.00 271.00 264.50 267.00 7177000
20040803 268.50 268.50 267.50 268.50 2954600
20040804 268.00 270.25 266.00 269.00 3553700
20040805 269.25 270.00 267.25 268.75 4305000
20040806 269.75 270.00 261.00 262.75 7751200
20040809 265.00 266.25 259.50 259.75 6837700
20040810 263.00 263.00 259.50 260.00 5320400
20040811 262.75 262.75 258.25 259.50 3015000
20040812 263.75 263.75 258.00 259.00 4669400
20040813 261.25 261.25 255.25 256.50 6425000
20040816 256.50 259.50 256.25 257.25 5694900
20040817 257.50 261.00 256.75 258.50 7053900
20040818 259.00 260.00 255.75 256.75 3537000
20040819 258.00 259.50 255.25 257.50 4346700
20040820 256.50 260.00 255.50 257.00 5008000
20040823 258.00 260.75 256.75 259.00 4594900
20040824 260.25 262.50 258.75 261.50 4334100
20040825 261.00 264.00 259.50 261.75 3714900
20040826 262.50 263.00 260.00 263.00 3037400
20040827 263.00 265.75 262.50 263.25 4286900
20040830 263.25 263.25 263.25 263.25 0
20040831 263.00 267.00 259.00 260.25 6351100
20040901 261.50 262.00 257.25 258.00 7560100
20040902 258.75 275.25 257.00 271.00 32735400
20040903 270.00 275.00 267.00 275.00 13482500
20040906 275.00 276.25 271.75 273.25 4534500
20040907 276.75 276.75 268.00 270.00 7031000
20040908 270.00 270.50 267.50 269.25 5495500
20040909 269.75 279.00 267.75 277.00 33858900
20040910 276.75 297.00 276.75 283.00 54393600
20040913 281.50 282.25 277.00 279.25 13167800
20040914 277.25 279.25 274.25 276.00 12618200
20040915 276.00 281.00 275.50 275.75 7722400
20040916 278.00 279.50 278.00 278.00 6922400
20040917 281.00 284.25 276.00 278.00 10299800
20040920 282.00 282.00 273.50 274.75 6537200
20040921 273.00 273.25 269.00 272.50 20271800
20040922 273.50 274.00 267.00 268.25 10897400
20040923 268.50 269.00 265.00 265.50 9060300
20040924 265.50 266.25 262.00 262.75 11895600
20040927 267.50 270.00 259.50 259.75 21509700
20040928 258.25 263.00 257.75 260.75 10112300
20040929 261.25 262.50 256.75 260.00 12080500
20040930 262.00 262.00 252.25 254.75 17337200
20041001 252.75 254.50 248.75 254.00 16129800
20041004 254.00 260.00 251.25 259.25 11868100
20041005 259.50 259.50 250.25 255.25 10344300
20041006 255.00 255.25 251.00 252.50 7653800
20041007 252.50 255.50 249.75 250.75 10332900
20041008 247.50 253.75 246.75 252.00 10720700
20041011 246.00 251.75 243.00 250.00 12311800
20041012 248.25 249.50 243.75 244.00 9669300
20041013 247.75 249.00 244.25 246.00 8257200
20041014 247.00 248.25 244.00 245.25 7476300
20041015 243.00 246.25 242.00 246.25 7857500
20041018 247.00 247.25 240.00 242.00 11150600
20041019 243.00 254.75 243.00 249.00 23273200
20041020 247.00 247.75 240.00 242.00 16717900
20041021 244.00 247.50 240.00 246.50 11512100
20041022 248.50 248.50 245.25 246.50 8773100
20041025 251.75 256.00 246.00 246.00 16795500
20041026 247.00 253.25 247.00 251.50 11023800
20041027 254.00 258.00 251.50 257.00 18589300
20041028 259.00 259.00 256.25 259.00 13622700
20041029 262.00 265.75 257.00 257.75 24521800
20041101 264.00 267.25 261.50 267.25 15954800
20041102 265.00 266.00 260.25 261.75 13427800
20041103 262.50 263.00 259.25 260.50 8832400
20041104 260.75 262.50 257.50 261.75 6790400
20041105 262.75 264.75 261.25 264.50 8414600
20041108 266.00 268.00 261.75 267.00 6726600
20041109 267.00 269.50 264.50 269.50 10153200
20041110 269.25 271.50 266.00 269.50 10875600
20041111 271.00 271.00 266.00 270.50 6826700
20041112 271.75 273.00 269.25 273.00 6523000
20041115 273.00 274.00 270.50 273.00 7066900
20041116 271.75 273.00 268.50 269.25 6763400
20041117 268.50 273.25 267.00 271.50 9024400
20041118 272.00 275.00 269.25 271.00 8830400
20041119 273.25 274.25 270.00 270.50 6328700
20041122 270.50 270.50 266.75 267.25 7384900
20041123 267.25 270.00 266.25 267.75 4724900
20041124 263.50 267.50 261.00 263.25 7490500
20041125 263.00 265.00 260.75 262.00 5488600
20041126 263.00 265.00 261.25 264.25 5062300
20041129 262.25 266.00 261.50 262.25 4738100
20041130 262.25 264.50 261.25 261.25 4512500
20041201 263.00 264.25 260.00 260.75 4761000
20041202 261.00 264.25 257.75 259.75 8287600
20041203 261.25 264.50 259.25 261.00 6145300
20041206 260.00 260.00 257.00 257.75 5469500
20041207 256.50 259.50 256.25 258.25 4764500
20041208 256.00 260.75 256.00 260.00 5415700
20041209 261.00 261.25 259.50 261.25 5055300
20041210 263.75 263.75 258.00 261.00 5441900
20041213 260.25 266.75 260.00 266.00 8907900
20041214 264.25 268.50 264.25 266.75 7844600
20041215 266.75 266.75 263.25 266.50 4847500
20041216 268.00 268.75 265.50 267.75 5778200
20041217 268.00 268.00 265.50 266.00 8513600
20041220 266.75 267.25 259.00 266.00 3403300
20041221 267.25 274.50 266.25 266.50 7407800
20041222 268.00 273.50 267.25 272.75 5429900
20041223 274.75 274.75 268.00 272.00 3549100
20041224 270.00 275.00 269.25 275.00 797700
20041227 275.00 275.00 275.00 275.00 0
20041228 275.00 275.00 275.00 275.00 0
20041229 278.75 278.75 270.50 272.75 3220300
20041230 273.00 273.00 271.00 272.00 1613600
20041231 271.50 272.00 270.00 270.50 736600
20050103 270.50 270.50 270.50 270.50 0
20050104 269.25 272.75 268.75 272.75 8514800
20050105 269.00 271.00 265.50 266.75 4494600
20050106 268.75 270.00 264.50 268.50 4713100
20050107 267.50 272.75 266.50 272.25 7806000
20050110 273.50 273.50 268.50 270.25 4177900
20050111 271.25 271.50 265.25 266.50 7095400
20050112 267.50 269.00 264.00 264.75 7611100
20050113 270.00 270.50 263.50 268.00 6934400
20050114 268.25 272.50 266.50 272.25 5479800
20050117 274.00 274.00 271.50 272.75 4201700
20050118 274.75 275.25 270.25 271.75 4208900
20050119 271.75 273.75 271.50 272.50 3497700
20050120 273.00 274.50 273.75 274.25 4641600
20050121 274.50 277.00 272.50 274.50 5156900
20050124 272.50 275.00 271.25 274.25 3812500
20050125 272.50 277.75 272.50 277.50 6428100
20050126 277.50 286.50 277.00 281.50 19477200
20050127 280.75 282.00 277.25 280.00 4362300
20050128 281.50 283.75 279.75 281.25 4347100
20050131 283.75 284.25 281.50 283.00 5067000
20050201 283.25 288.00 283.00 286.00 9185400
20050202 285.50 288.00 285.25 287.00 6610500
20050203 287.50 295.75 287.00 292.50 11678800
20050204 292.50 295.50 288.00 289.50 11147200
20050207 291.00 291.00 285.00 289.75 6120200
20050208 289.00 291.25 287.75 290.25 3792800
20050209 290.75 294.50 290.00 291.75 6550700
20050210 291.75 292.75 289.00 290.50 6051000
20050211 292.00 293.50 290.50 291.00 5986000
20050214 291.00 293.50 290.25 293.00 3781200
20050215 292.25 293.25 290.75 292.00 4814300
20050216 292.00 294.00 291.50 294.00 6712000
20050217 294.00 304.25 293.25 302.00 19184800
20050218 302.00 305.75 299.25 300.50 13680400
20050221 297.25 300.50 294.00 294.50 6394300
20050222 295.00 295.75 282.00 286.75 26386100
20050223 284.75 287.00 280.50 286.00 11148900
20050224 287.75 288.50 282.75 285.75 8235800
20050225 286.00 288.75 286.00 287.50 5530200
20050228 287.75 289.75 284.00 285.50 5765200
20050301 286.00 289.50 283.25 287.25 7499600
20050302 288.50 293.00 287.25 291.00 15064700
20050303 290.50 293.75 289.50 291.50 8253100
20050304 294.75 294.75 289.75 289.75 5391800
20050307 291.50 291.50 288.00 288.50 3573200
20050308 290.00 291.25 287.25 288.25 5445700
20050309 289.75 291.50 287.75 290.25 5566000
20050310 290.75 295.75 293.00 293.50 10138600
20050311 295.50 300.25 294.00 299.25 18924500
20050314 299.00 299.25 296.00 297.50 3247600
20050315 297.50 300.00 295.75 296.25 6849600
20050316 296.50 298.00 295.00 296.00 4170600
20050317 297.00 303.75 293.00 293.25 14529200
20050318 295.00 296.75 293.00 293.50 5791700
20050321 293.00 294.00 291.50 292.00 3113000
20050322 292.25 293.00 290.25 292.75 5420200
20050323 291.00 292.50 287.00 287.00 8797000
20050324 289.75 297.00 288.50 293.00 12778100
20050325 293.00 293.00 293.00 293.00 0
20050328 293.00 293.00 293.00 293.00 0
20050329 294.50 294.50 290.00 291.00 4867200
20050330 290.50 292.00 286.75 289.25 6985500
20050331 292.25 292.50 289.25 289.25 5193500
20050401 292.00 294.75 293.25 293.25 13142800
20050404 293.50 296.50 289.50 290.25 4809100
20050405 292.75 296.25 291.50 293.75 6359000
20050406 294.00 294.75 290.75 292.50 5285700
20050407 294.00 295.75 292.25 293.25 2945600
20050408 293.75 296.50 293.50 294.75 9042100
20050411 293.50 299.00 293.50 297.25 11860600
20050412 296.25 299.50 296.25 298.00 11755900
20050413 300.25 300.50 296.75 298.00 3931400
20050414 297.75 298.75 295.75 297.00 8278300
20050415 295.50 297.25 291.50 293.25 4408300
20050418 290.00 291.50 285.00 288.25 7265600
20050419 288.00 292.00 288.00 291.25 3991700
20050420 291.50 292.50 289.50 290.50 4502500
20050421 289.50 293.00 288.25 288.75 3052500
20050422 293.50 293.50 288.00 290.25 4497600
20050425 289.75 292.00 288.50 289.25 1814600
20050426 290.00 290.00 286.50 288.00 2764000
20050427 287.50 287.75 281.50 283.00 6001600
20050428 283.00 285.50 276.75 278.25 9608600
20050429 276.75 281.75 276.75 281.75 7355700
20050502 281.75 281.75 281.75 281.75 0
20050503 284.00 285.00 281.25 283.50 4611300
20050504 284.50 285.25 280.50 283.25 5286400
20050505 284.00 286.00 282.25 284.00 3937400
20050506 285.00 287.25 283.50 286.50 4259300
20050509 286.50 287.50 283.00 286.00 3750100
20050510 288.00 288.00 283.50 287.00 4878600
20050511 287.00 289.00 283.75 287.75 7945700
20050512 289.00 289.00 284.50 287.50 5942500
20050513 285.25 289.00 285.25 288.25 3577800
20050516 288.00 291.75 288.00 289.00 4620700
20050517 291.25 291.25 286.75 287.75 5847500
20050518 288.75 291.50 281.25 288.50 10877500
20050519 289.00 291.50 287.75 290.75 6282000
20050520 290.00 293.25 288.75 292.50 5776400
20050523 292.00 294.25 291.75 292.00 4346100
20050524 292.75 293.00 290.25 292.50 3135100
20050525 288.25 288.25 281.50 283.00 7535500
20050526 281.50 285.75 281.50 284.25 7021000
20050527 284.00 289.25 284.00 287.50 5080700
20050530 287.50 287.50 287.50 287.50 0
20050531 288.00 288.25 285.50 285.75 3831500
20050601 286.75 286.75 283.00 286.00 3963900
20050602 284.50 286.75 283.75 285.75 3332600
20050603 285.75 285.75 285.75 285.75 0
20050606 285.25 285.75 284.00 284.25 2236400
20050607 284.25 285.75 282.25 285.25 4514200
20050608 284.75 286.75 284.00 285.50 5847900
20050609 286.00 287.00 281.50 282.75 4298700
20050610 282.75 284.75 282.00 284.00 5756500
20050613 284.00 284.75 282.50 283.75 5136000
20050614 283.50 286.00 282.25 284.25 3926800
20050615 283.75 284.50 282.75 284.25 3854200
20050616 284.25 289.00 283.25 286.75 9314000
20050617 286.00 288.00 284.00 284.25 8046900
20050620 284.50 285.25 283.25 284.75 2435900
20050621 286.75 286.75 283.75 286.00 2919000
20050622 285.25 291.25 285.25 290.75 11252200
20050623 288.00 292.00 288.00 290.00 7497600
20050624 288.50 288.50 285.75 287.75 4498800
20050627 287.50 287.50 283.00 283.00 4089200
20050628 283.25 284.50 278.00 282.25 11841500
20050629 283.75 286.75 281.00 285.75 10818300
20050630 286.00 286.25 283.50 285.25 5753700
20050701 284.00 287.25 283.00 286.25 5358400
20050704 287.00 287.00 283.75 286.00 1717900
20050705 284.50 285.25 281.25 283.00 6668800
20050706 282.50 284.00 281.50 282.50 5701400
20050707 282.75 286.75 272.50 277.75 7918600
20050708 281.75 282.75 277.25 281.75 6153600
20050711 282.25 284.75 281.25 282.25 3765700
20050712 283.00 284.25 281.00 283.25 3441100
20050713 284.50 286.50 282.75 286.00 5822900
20050714 286.75 286.75 280.50 282.00 14271100
20050715 281.50 286.25 281.25 285.50 10909400
20050718 285.00 285.75 282.25 282.75 6551700
20050719 282.50 283.75 278.75 280.00 8477700
20050720 281.00 281.75 279.75 280.00 7472400
20050721 282.00 282.75 277.50 279.75 7079000
20050722 278.50 284.50 278.50 280.00 9288800
20050725 280.50 280.75 278.25 279.50 5316100
20050726 279.50 280.75 275.75 276.00 7141700
20050727 277.00 281.00 277.00 280.25 9921600
20050728 281.00 281.75 279.75 280.50 6625500
20050729 280.75 282.25 279.00 279.50 12346100
20050801 280.50 281.50 278.75 280.50 8194000
20050802 280.00 282.25 280.00 281.50 11841100
20050803 282.75 286.00 282.00 283.75 16836700
20050804 284.25 284.75 282.00 283.25 6945000
20050805 283.50 283.50 279.50 279.50 8589300
20050808 281.00 282.25 280.00 281.00 5844400
20050809 280.25 281.75 279.50 280.75 4875300
20050810 279.50 283.75 279.50 283.00 8363900
20050811 282.50 283.75 281.75 282.75 5379700
20050812 284.00 284.00 282.25 282.75 6668600
20050815 282.75 284.75 282.00 282.50 10721100
20050816 284.50 284.75 280.25 280.75 10997200
20050817 280.00 282.25 279.25 281.50 9828500
20050818 282.25 282.75 280.75 281.50 7151400
20050819 282.00 283.75 281.25 283.25 5847400
20050822 282.50 284.00 282.50 283.25 6220500
20050823 283.25 284.50 281.25 283.50 7802400
20050824 283.50 286.25 283.50 284.75 14538300
20050825 284.75 285.75 281.75 285.00 7677700
20050826 285.00 285.75 283.25 284.25 6380100
20050829 284.25 284.25 284.25 284.25 0
20050830 287.25 287.75 281.00 282.50 21968900
20050831 281.75 285.75 281.75 283.25 20914100
20050901 284.25 285.00 282.25 283.25 4493200
20050902 282.50 285.75 281.50 284.25 10282100
20050905 285.50 285.50 283.00 284.50 5403700
20050906 285.50 285.50 283.50 284.50 4865400
20050907 285.75 285.75 283.50 285.50 4213200
20050908 284.50 285.25 283.75 284.50 21278200
20050909 285.75 286.25 283.50 285.25 11122600
20050912 285.75 286.25 284.25 286.00 8848700
20050913 285.25 286.50 284.00 285.50 6453900
20050914 285.00 285.00 282.25 283.00 9544900
20050915 283.25 285.00 280.75 280.75 5672200
20050916 281.50 285.50 280.00 283.50 14624300
20050919 282.75 284.50 281.75 283.50 9209100
20050920 283.25 284.00 274.50 275.50 27366200
20050921 274.50 278.50 274.50 277.00 12990900
20050922 276.50 279.75 275.25 278.00 12366300
20050923 279.50 279.50 274.25 275.75 10036100
20050926 278.50 282.25 277.75 282.25 10930000
20050927 281.75 282.75 280.25 281.75 26033900
20050928 283.50 284.00 279.00 281.00 7784600
20050929 280.00 282.50 279.25 281.50 7730800
20050930 283.00 283.00 278.50 279.50 6616700
20051003 279.00 282.00 278.00 281.00 6911900
20051004 280.00 284.50 279.25 284.50 12722600
20051005 283.00 285.00 282.25 283.25 12740700
20051006 281.50 284.50 278.75 280.00 6227700
20051007 283.00 287.00 279.00 283.50 32262000
20051010 284.50 284.50 281.00 281.50 9205800
20051011 282.00 285.25 281.25 283.75 8250800
20051012 283.00 285.00 283.00 283.50 12322500
20051013 283.50 285.00 281.25 282.25 21346600
20051014 283.00 287.50 281.50 286.25 18085400
20051017 286.25 286.25 281.75 284.75 11269700
20051018 284.00 285.00 281.25 281.75 6695200
20051019 280.25 281.75 276.75 277.50 15139600
20051020 280.50 281.00 274.50 279.00 11143600
20051021 277.75 278.25 274.50 276.00 5427500
20051024 277.50 278.50 274.75 277.75 5462700
20051025 279.00 279.00 275.50 275.50 7993300
20051026 278.00 278.25 275.00 278.25 12825900
20051027 276.50 276.50 271.75 271.75 12142800
20051028 270.00 275.50 270.00 274.50 17351000
20051031 276.25 279.25 274.50 279.00 17474100
20051101 278.75 278.75 276.00 277.00 6594300
20051102 278.00 278.00 275.50 277.00 12034000
20051103 278.50 281.50 277.25 280.00 8349900
20051104 280.00 285.00 279.50 283.50 17375800
20051107 285.50 286.50 282.25 284.00 10874500
20051108 285.00 285.25 283.00 283.50 10682400
20051109 285.50 285.50 283.25 284.25 17344000
20051110 285.50 293.50 285.00 291.25 23567000
20051111 293.50 296.75 289.75 292.75 26677000
20051114 293.50 297.00 288.00 295.00 11522100
20051115 293.50 295.25 291.75 291.75 7689900
20051116 289.00 291.25 281.50 287.25 23349900
20051117 289.00 289.00 285.00 288.00 16231500
20051118 289.00 291.50 288.25 288.50 18657500
20051121 290.00 291.25 288.50 290.50 13404300
20051122 292.00 292.75 287.50 289.50 7578800
20051123 289.00 292.00 288.25 290.75 8639200
20051124 291.00 291.00 288.00 289.50 3910400
20051125 288.00 289.75 287.50 288.25 8427800
20051128 289.75 290.00 285.50 286.50 9903400
20051129 287.25 287.25 283.25 286.25 13150700
20051130 285.00 287.75 283.25 284.50 13376100
20051201 285.75 289.00 283.75 288.75 9250800
20051202 289.25 289.50 284.75 289.00 12643100
20051205 288.75 288.75 287.00 287.25 3875200
20051206 287.00 287.75 283.00 286.50 11848900
20051207 286.75 288.50 286.00 288.00 7128500
20051208 287.75 294.00 287.25 293.50 19736800
20051209 293.00 300.00 292.75 295.50 21678000
20051212 297.25 297.50 295.25 297.00 10494000
20051213 297.75 300.00 297.75 299.25 17534800
20051214 299.50 302.00 298.50 299.50 11748700
20051215 299.75 302.00 298.00 298.00 16005900
20051216 297.00 306.75 297.00 305.50 36671900
20051219 304.75 311.50 303.50 309.00 22655500
20051220 307.00 317.00 307.00 312.50 60779200
20051221 312.50 318.50 312.50 317.50 12821200
20051222 318.00 318.75 314.00 315.25 16386300
20051223 315.50 317.00 314.50 317.00 5408800
20051226 317.00 317.00 317.00 317.00 0
20051227 317.00 317.00 317.00 317.00 0
20051228 316.00 323.00 315.00 320.50 9205500
20051229 319.75 324.00 319.00 320.25 12441600
20051230 319.00 321.25 315.00 315.25 4377400
20060102 315.25 315.25 315.25 315.25 0
20060103 315.00 327.25 315.00 321.75 19627300
20060104 324.00 326.50 320.50 323.75 11853400
20060105 325.00 326.00 319.50 321.00 13064500
20060106 320.50 322.00 317.75 319.75 13913800
20060109 318.75 322.75 318.75 321.25 9459900
20060110 321.75 326.00 321.25 322.50 19174200
20060111 322.25 325.25 321.50 324.25 7785700
20060112 327.25 327.50 312.25 313.75 53186900
20060113 314.75 314.75 305.50 307.50 21797100
20060116 307.25 311.00 306.00 309.25 6519100
20060117 305.50 307.50 304.00 305.00 15541900
20060118 302.00 310.50 302.00 309.00 22825800
20060119 310.75 311.25 304.75 305.25 14016900
20060120 306.75 308.75 303.00 304.00 13987000
20060123 301.50 305.00 301.00 302.25 6302300
20060124 301.25 302.25 299.00 301.25 8127300
20060125 301.50 305.75 301.50 305.00 6483200
20060126 306.50 308.75 305.75 307.50 8692700
20060127 308.50 309.50 303.00 307.00 9206900
20060130 306.00 306.25 301.00 302.00 4916700
20060131 300.00 305.25 300.00 301.00 11013100
20060201 300.50 305.50 299.50 305.50 19527700
20060202 305.00 310.00 305.00 306.75 12279400
20060203 309.00 311.50 307.50 310.25 13342600
20060206 310.25 312.25 308.25 310.75 8230200
20060207 312.00 312.00 307.50 310.00 6859500
20060208 307.00 310.75 307.00 308.75 10318300
20060209 309.00 313.00 307.50 312.25 14076500
20060210 312.00 316.00 308.50 313.50 11173100
20060213 314.75 316.50 311.50 312.75 8299900
20060214 314.50 315.00 310.25 311.00 8172500
20060215 312.25 321.00 310.25 319.25 18665400
20060216 321.25 322.50 315.25 318.50 8715600
20060217 319.75 319.75 316.50 318.75 6468100
20060220 317.00 319.25 315.75 318.25 3719100
20060221 320.75 320.75 316.50 318.50 4457800
20060222 316.00 321.00 316.00 320.25 5438000
20060223 321.50 321.50 317.75 319.50 4546000
20060224 320.00 327.50 314.25 326.00 30102400
20060227 327.75 328.00 323.00 327.50 8803900
20060228 325.75 326.50 318.50 320.25 17050800
20060301 320.25 323.50 319.25 320.00 11146000
20060302 318.50 321.50 315.25 318.00 8642100
20060303 316.25 319.75 316.00 319.00 4870800
20060306 317.25 323.75 317.25 323.75 7027300
20060307 322.75 322.75 316.75 321.00 9190700
20060308 321.00 321.00 313.50 317.50 11685800
20060309 319.00 322.00 313.50 319.50 4999500
20060310 319.00 322.75 317.75 322.25 7007100
20060313 322.25 322.50 320.00 322.00 3956900
20060314 320.50 326.75 319.00 323.50 6142300
20060315 325.00 327.50 323.25 324.25 12283900
20060316 326.00 328.75 323.00 328.75 15161100
20060317 327.75 333.50 327.75 330.00 17305100
20060320 331.75 331.75 327.25 328.00 5621100
20060321 327.00 330.00 323.75 329.50 7411400
20060322 327.50 337.00 325.75 335.00 14122800
20060323 334.25 336.50 326.50 329.25 12410400
20060324 329.50 335.25 329.00 330.75 10632700
20060327 329.00 332.75 326.00 327.25 10973400
20060328 328.00 330.25 325.00 327.00 27497400
20060329 333.50 337.00 329.75 332.25 20578400
20060330 332.25 333.00 328.00 331.50 25124300
20060331 332.00 334.25 328.75 332.50 15110500
20060403 332.50 335.75 332.50 334.00 11840300
20060404 332.00 335.50 330.75 333.50 9428800
20060405 333.75 341.50 333.75 336.75 14641900
20060406 337.00 337.75 334.25 336.25 9211500
20060407 336.25 338.50 334.50 336.00 23988800
20060410 336.00 339.00 336.00 338.25 7597900
20060411 337.00 339.50 334.25 337.00 10859400
20060412 336.50 339.00 336.50 337.00 7954600
20060413 337.00 342.75 337.00 340.75 12042400
20060414 340.75 340.75 340.75 340.75 0
20060417 340.75 340.75 340.75 340.75 0
20060418 340.00 342.75 337.50 339.25 8746300
20060419 342.00 342.75 337.50 341.00 19023600
20060420 341.00 342.75 337.25 338.00 13226200
20060421 337.25 339.00 336.00 336.50 13787000
20060424 335.25 336.00 333.00 333.00 7530600
20060425 334.25 338.00 332.25 334.25 10316400
20060426 336.50 339.50 335.25 336.25 8412300
20060427 337.00 337.75 334.75 336.50 11006900
20060428 336.75 336.75 333.25 334.25 6285200
20060501 334.25 334.25 334.25 334.25 0
20060502 332.50 337.00 332.00 334.00 7659200
20060503 333.75 336.50 332.00 333.50 9281900
20060504 332.75 335.75 332.00 334.00 7530200
20060505 333.25 343.00 333.25 341.75 23390500
20060508 343.00 349.75 338.50 345.00 29133300
20060509 346.00 349.75 345.25 346.75 13635800
20060510 346.00 355.00 345.75 354.00 24196700
20060511 352.75 360.00 352.75 354.50 23549200
20060512 353.00 355.00 346.50 348.00 12571600
20060515 345.50 347.48 342.60 345.50 17732300
20060516 345.50 348.00 344.03 346.50 17637900
20060517 338.00 340.00 329.50 329.50 41007000
20060518 328.50 335.50 328.25 331.25 50253100
20060519 331.25 332.25 329.75 331.00 16865100
20060522 331.75 332.22 327.25 327.75 16247700
20060523 327.75 330.02 322.35 330.00 23827500
20060524 323.00 324.35 317.19 317.75 23324500
20060525 319.75 320.00 315.00 318.25 19410100
20060526 319.25 322.00 319.14 322.00 19095300
20060529 322.00 322.00 322.00 322.00 0
20060530 320.50 322.25 316.50 319.25 18251500
20060531 318.25 321.00 316.00 319.00 12599500
20060601 318.25 321.82 316.36 320.75 13220400
20060602 323.25 322.23 318.25 320.00 8806400
20060605 320.25 321.27 314.03 319.25 8425100
20060606 316.75 317.20 314.80 315.25 13198100
20060607 315.25 318.50 313.25 317.00 8619700
20060608 311.75 317.32 313.00 313.50 12356000
20060609 316.75 318.88 313.50 317.00 11843400
20060612 316.75 317.75 312.09 314.00 12550100
20060613 308.50 314.25 308.50 311.00 13682100
20060614 310.50 321.00 310.00 318.75 21064500
20060615 319.50 322.25 315.75 321.00 18371000
20060616 326.00 327.81 322.00 323.00 20942100
20060619 327.00 327.65 323.73 324.75 7849000
20060620 323.00 325.40 320.82 323.00 9989600
20060621 324.00 326.00 318.00 321.00 15334500
20060622 323.75 325.43 321.00 322.00 8913700
20060623 321.00 325.25 320.88 324.25 9267500
20060626 326.75 327.00 323.44 326.00 13232900
20060627 326.50 327.75 323.53 324.75 15372700
20060628 323.25 328.50 323.25 326.25 8793100
20060629 327.25 332.75 327.25 331.75 11048700
20060630 335.25 337.75 331.50 334.50 7472800
20060703 336.00 339.75 333.25 335.00 23127400
20060704 333.50 337.75 332.75 337.75 6729700
20060705 334.50 336.75 332.00 333.50 4745600
20060706 335.00 337.50 332.00 336.00 6001000
20060707 336.00 336.00 332.50 333.25 4673100
20060710 332.00 334.75 332.00 334.50 4906200
20060711 333.75 334.25 331.00 332.00 6770300
20060712 333.00 336.25 332.75 335.50 10710600
20060713 333.00 334.75 332.25 334.00 7345600
20060714 331.75 334.00 331.75 332.00 4635600
20060717 332.00 333.25 329.25 331.00 5804800
20060718 330.00 331.25 327.50 327.75 9479900
20060719 330.00 334.00 326.50 334.00 8317700
20060720 334.00 336.75 333.00 334.25 5153800
20060721 333.75 339.50 333.75 337.50 13636800
20060724 337.00 341.00 336.50 340.00 7336500
20060725 342.50 347.00 339.75 345.00 17250400
20060726 346.50 350.50 344.50 349.25 17208500
20060727 349.75 351.25 346.50 350.25 17323800
20060728 350.25 353.50 350.00 352.25 13454800
20060731 353.00 354.00 349.75 352.00 10206000
20060801 351.25 354.00 350.50 350.50 8250200
20060802 350.25 354.00 350.00 352.50 7979400
20060803 352.50 352.50 352.50 352.50 0
20060804 351.25 354.50 351.00 353.75 5025400
20060807 350.75 353.75 350.75 352.50 6842800
20060808 352.75 355.50 351.50 352.75 16616500
20060809 353.25 354.50 350.00 354.00 7165800
20060810 351.00 355.50 349.25 355.00 6383000
20060811 356.00 360.50 355.00 358.75 14924300
20060814 359.75 363.50 359.75 363.00 10123300
20060815 363.00 367.50 360.50 365.25 7819400
20060816 364.00 367.50 361.50 365.00 8228900
20060817 365.25 365.75 360.50 362.75 12358400
20060818 362.00 362.50 357.25 359.50 9217600
20060821 360.25 360.25 356.50 357.25 7776400
20060822 357.00 358.00 354.00 354.25 10494000
20060823 355.00 357.00 352.50 356.00 12016900
20060824 357.75 359.00 353.25 355.75 5142300
20060825 354.75 356.75 353.50 355.75 2702000
20060828 355.75 355.75 355.75 355.75 0
20060829 356.25 358.75 356.00 358.00 6213100
20060830 359.25 359.50 356.75 358.75 7962700
20060831 356.75 359.75 355.00 356.50 11061800
20060901 359.75 359.75 357.25 358.00 8162800
20060904 357.75 361.25 357.00 360.75 15545800
20060905 361.50 361.50 354.25 356.00 5060200
20060906 357.25 358.75 355.00 355.75 5208800
20060907 355.25 363.25 355.25 359.50 13164700
20060908 359.75 364.75 359.50 362.50 12380700
20060911 363.00 370.00 362.50 367.75 11376500
20060912 368.00 369.25 363.00 368.50 15788400
20060913 369.50 370.00 367.50 369.00 12798500
20060914 368.75 370.50 367.00 370.00 15418700
20060915 370.00 379.00 369.25 377.00 47712100
20060918 376.00 380.00 373.25 378.25 16688500
20060919 377.00 377.00 371.50 372.75 16286000
20060920 371.75 378.25 371.75 377.75 28876600
20060921 378.00 388.50 377.25 387.00 25570700
20060922 385.00 385.00 380.50 382.00 8974300
20060925 382.00 382.75 376.75 379.25 15315300
20060926 380.00 381.75 375.50 381.00 16554200
20060927 381.25 381.25 376.25 379.00 9697500
20060928 378.00 380.50 376.75 380.00 6972200
20060929 380.00 381.50 374.00 375.50 13940400
20061002 375.00 378.50 374.25 377.00 6588400
20061003 378.75 379.00 375.25 378.50 11936500
20061004 380.00 391.25 379.75 389.50 18461900
20061005 392.00 392.00 387.50 390.00 11666800
20061006 389.50 390.00 386.25 387.50 5256500
20061009 388.00 393.00 387.00 391.75 13812500
20061010 394.00 394.00 389.50 391.00 25984100
20061011 387.00 389.00 383.25 384.50 31517500
20061012 384.50 386.50 383.25 384.75 6843800
20061013 384.00 387.00 383.25 386.25 7614300
20061016 388.75 388.75 384.50 387.50 10083100
20061017 387.75 389.00 385.75 386.25 7349700
20061018 387.00 394.75 387.00 394.00 18075900
20061019 393.50 397.00 391.50 395.25 26402300
20061020 394.50 397.00 392.50 394.50 12531600
20061023 396.00 396.00 391.00 392.00 6897500
20061024 393.00 397.00 391.00 396.75 7389200
20061025 398.25 404.75 397.50 399.50 16113900
20061026 399.50 403.75 398.75 403.00 7933200
20061027 404.75 405.00 395.75 397.50 9014000
20061030 395.50 396.25 392.25 394.00 8526800
20061031 393.00 393.00 388.50 391.75 19720900
20061101 389.50 396.25 389.50 394.50 4267700
20061102 394.25 400.25 392.50 399.75 14807800
20061103 400.00 401.50 397.25 398.00 25185700
20061106 400.75 402.00 398.50 399.25 8726100
20061107 398.25 403.00 398.25 401.00 11706700
20061108 400.00 401.75 397.75 401.75 8568400
20061109 401.00 418.25 400.75 414.00 29812600
20061110 413.00 439.50 410.25 420.00 37333200
20061113 420.00 421.75 417.25 419.25 15079400
20061114 417.00 419.75 411.25 412.50 20354700
20061115 405.75 411.75 404.00 408.25 30940100
20061116 408.25 412.00 405.75 410.00 15706100
20061117 411.75 419.00 409.50 410.50 12992000
20061120 409.50 411.25 406.50 407.25 20504300
20061121 408.25 410.75 406.00 407.50 18250900
20061122 405.00 410.50 401.00 402.00 15361800
20061123 404.00 405.00 400.50 401.75 6764500
20061124 402.25 403.00 396.25 400.25 7386300
20061127 399.00 402.50 394.25 394.25 18100800
20061128 391.25 399.00 391.25 397.00 12570300
20061129 397.00 402.75 396.50 400.75 9172200
20061130 400.50 405.75 397.50 399.00 13068500
20061201 399.25 402.00 392.50 395.25 11627200
20061204 394.75 405.50 394.50 403.50 12721000
20061205 403.00 405.75 396.75 400.00 27378500
20061206 398.25 399.00 393.00 395.75 8408800
20061207 394.50 396.00 391.50 395.00 8135200
20061208 393.00 398.25 392.00 395.75 12725300
20061211 397.75 401.25 395.50 397.00 4646500
20061212 398.25 403.25 397.25 400.75 9105700
20061213 398.50 406.00 398.50 403.75 8263500
20061214 406.75 407.00 404.00 405.75 6046400
20061215 409.00 411.50 405.25 408.75 15096500
20061218 408.25 413.75 407.50 413.50 6760900
20061219 413.00 413.75 408.00 408.25 5226500
20061220 409.50 411.50 407.25 408.00 3771500
20061221 407.00 409.00 405.75 407.75 3556500
20061222 406.25 410.00 406.00 407.00 810400
20061225 407.00 407.00 407.00 407.00 0
20061226 407.00 407.00 407.00 407.00 0
20061227 410.25 415.25 409.25 413.25 1681000
20061228 412.50 412.50 408.00 410.00 1546000
20061229 408.75 412.00 406.75 409.25 1429900
20070101 409.25 409.25 409.25 409.25 0
20070102 407.00 416.00 406.75 415.75 6486900
20070103 418.00 418.00 413.25 414.75 8186800
20070104 414.75 420.25 412.50 419.00 8970600
20070105 418.75 428.00 417.00 418.00 16092500
20070108 417.50 419.50 413.25 414.00 5086200
20070109 414.00 416.00 411.00 412.50 7179100
20070110 412.75 416.25 411.50 414.50 14761400
20070111 413.50 413.50 403.75 410.25 26519500
20070112 410.75 414.25 410.75 413.25 7709600
20070115 413.50 421.25 411.75 421.25 13256300
20070116 419.50 424.50 419.50 424.50 30150900
20070117 425.75 428.75 424.50 427.00 20208000
20070118 427.00 432.25 424.75 430.50 17713100
20070119 428.25 436.00 427.25 434.25 16027400
20070122 435.50 439.00 432.25 434.50 17929600
20070123 436.00 443.00 435.00 438.00 20227800
20070124 440.75 446.25 440.75 444.75 21825600
20070125 445.25 447.00 439.00 441.00 8090900
20070126 439.75 444.50 435.50 437.50 9773300
20070129 438.75 440.00 431.75 432.50 35626300
20070130 433.00 437.00 431.25 435.00 23036600
20070131 435.00 438.25 432.50 433.75 12444400
20070201 437.50 445.75 434.50 445.25 20275100
20070202 455.00 526.50 452.00 507.00 295591296
20070205 507.00 524.25 500.50 509.50 83061800
20070206 510.00 518.00 507.25 516.00 80494496
20070207 518.50 524.50 514.75 519.50 40085300
20070208 527.75 527.75 509.00 515.50 51949100
20070209 517.00 517.00 510.00 511.00 16577600
20070212 511.00 515.75 511.00 514.25 9391300
20070213 516.00 519.50 512.25 518.00 12734000
20070214 517.50 519.50 510.75 514.50 9990500
20070215 512.50 514.25 506.75 508.50 21381700
20070216 501.75 511.50 501.75 504.00 58152900
20070219 507.00 515.00 507.00 512.75 15445400
20070220 511.75 516.50 508.50 515.25 27065500
20070221 517.50 517.50 512.00 513.00 20008100
20070222 516.25 517.25 513.50 515.00 22912300
20070223 517.00 525.00 517.00 524.50 31612500
20070226 526.00 534.25 524.50 526.50 16801300
20070227 527.25 527.25 515.00 517.50 18362100
20070228 516.00 517.00 506.25 511.25 56318400
20070301 520.00 531.00 516.75 522.50 46527800
20070302 522.50 531.50 521.75 528.00 45282700
20070305 521.00 525.75 516.75 525.00 47814100
20070306 524.25 540.00 520.00 539.00 111756400
20070307 536.00 539.00 530.50 532.00 20673100
20070308 531.25 536.50 529.00 536.50 15264400
20070309 535.50 546.50 535.50 544.00 20248400
20070312 537.00 537.00 528.00 532.50 19902500
20070313 532.50 532.50 517.25 521.00 28436000
20070314 522.00 531.75 520.00 530.00 31086700
20070315 534.75 557.25 528.00 542.75 56349000
20070316 540.00 562.00 537.25 556.00 48985500
20070319 561.00 561.00 550.00 557.00 17366000
20070320 560.00 565.00 552.00 556.00 9723100
20070321 555.00 557.50 550.00 550.00 14553200
20070322 554.00 554.00 545.00 550.00 15896900
20070323 543.00 549.50 542.00 549.50 16316100
20070326 543.50 557.50 538.50 548.50 27217400
20070327 550.50 553.50 546.50 551.00 10356200
20070328 555.50 555.50 547.00 552.00 17153400
20070329 552.50 554.00 547.00 550.00 12400900
20070330 539.00 553.00 539.00 549.50 9797200
20070402 552.00 554.50 548.50 553.00 11799700
20070403 553.50 560.00 548.00 556.00 21338300
20070404 556.00 563.50 548.50 561.00 25846300
20070405 558.00 566.50 550.00 561.00 38370400
20070406 561.00 561.00 561.00 561.00 0
20070409 561.00 561.00 561.00 561.00 0
20070410 563.50 568.00 532.50 538.50 68646400
20070411 534.00 539.00 513.00 526.00 120061600
20070412 519.00 524.50 515.00 522.50 79723200
20070413 525.00 536.50 522.50 534.00 37510500
20070416 534.50 535.00 529.00 533.00 15133900
20070417 534.50 537.50 525.50 534.50 24683100
20070418 531.00 536.50 529.00 530.50 24683400
20070419 529.00 533.00 525.50 530.00 12363500
20070420 534.00 538.00 530.00 532.00 18467500
20070423 532.00 536.50 527.50 534.50 11628100
20070424 534.00 537.00 528.50 530.00 19598900
20070425 565.00 571.00 558.00 568.00 354038912
20070426 568.50 569.50 564.00 568.50 20415700
20070427 568.00 569.50 566.50 568.50 5298900
20070430 566.00 577.00 566.00 573.00 20905300
20070501 572.00 573.50 566.00 570.50 5595500
20070502 574.00 576.00 569.00 572.50 5253800
20070503 571.00 571.50 566.00 569.00 12897200
20070504 565.00 574.00 560.50 562.00 4979200
20070507 562.00 562.00 562.00 562.00 0
20070508 560.00 566.50 558.00 563.50 29906500
20070509 563.50 568.50 561.50 562.50 6053700
20070510 560.00 564.00 556.50 561.00 14570700
20070511 559.00 566.50 554.00 564.50 17367900
20070514 564.50 565.50 558.00 559.50 11126500
20070515 557.00 562.00 557.00 558.00 17807600
20070516 555.00 561.00 551.00 558.00 25805200
20070517 554.00 555.50 552.00 554.00 16828900
20070518 552.00 557.00 550.00 556.00 33506500
20070521 559.50 559.50 543.00 545.50 18050900
20070522 542.50 549.50 542.50 549.00 32732600
20070523 543.50 549.50 539.00 546.50 32474500
20070524 546.50 550.00 543.00 547.50 23296600
20070525 548.50 550.50 543.50 548.00 12905300
20070528 548.00 548.00 548.00 548.00 0
20070529 553.50 553.50 546.00 550.00 12677800
20070530 549.50 558.00 546.00 555.00 26214800
20070531 562.00 562.00 554.50 558.00 15951500
20070601 558.00 558.00 558.00 558.00 0
20070604 564.50 567.00 559.50 560.50 9573500
20070605 558.50 564.50 557.00 559.50 16319200
20070606 560.00 562.50 547.50 552.00 17695800
20070607 558.00 558.00 542.50 548.00 20559100
20070608 547.00 547.00 534.00 541.00 26301900
20070611 542.00 551.00 541.00 548.50 16804700
20070612 547.50 553.00 544.00 551.00 22387000
20070613 551.50 564.50 550.00 559.50 35726500
20070614 561.50 567.50 560.00 565.00 24003700
20070615 595.00 599.00 587.50 590.00 215113104
20070618 596.00 599.50 582.50 583.50 16033400
20070619 585.00 586.00 576.00 581.00 15300000
20070620 584.50 587.50 579.00 583.50 13769000
20070621 580.00 582.50 575.00 578.00 5666500
20070622 578.00 580.00 572.50 572.50 9361300
20070625 570.00 585.00 569.00 582.50 13162900
20070626 579.00 580.00 573.00 573.00 9411300
20070627 572.50 587.00 571.50 577.00 32118400
20070628 584.00 585.50 580.00 583.50 13456600
20070629 585.00 585.00 575.00 584.50 8937200
20070702 579.50 583.00 574.00 575.00 11065700
20070703 576.50 581.00 573.50 578.00 8308100
20070704 577.00 581.00 573.50 580.00 4144100
20070705 577.50 584.50 574.00 577.50 11859600
20070706 579.00 579.50 571.00 574.00 5528600
20070709 577.50 577.50 571.00 571.50 7135000
20070710 574.00 584.00 571.00 577.50 13542800
20070711 573.00 587.00 572.00 585.00 20575600
20070712 588.00 590.00 578.50 586.00 11219700
20070713 589.00 591.00 581.00 587.50 9085600
20070716 589.50 589.50 585.50 587.00 7134900
20070717 585.00 588.00 581.00 585.50 6410500
20070718 600.00 600.00 587.50 590.50 37022100
20070719 592.50 594.00 590.00 592.00 11095700
20070720 591.00 595.00 591.00 591.00 8666600
20070723 588.00 595.50 588.00 594.00 7830700
20070724 591.00 595.50 589.50 590.50 9883500
20070725 589.50 591.50 581.00 583.50 16360300
20070726 585.00 590.00 571.50 574.00 15880100
20070727 566.50 575.00 564.00 571.00 17157800
20070730 569.00 571.50 563.50 565.00 10019000
20070731 565.00 576.00 565.00 573.50 8912100
20070801 566.00 572.50 564.00 568.50 7820800
20070802 560.00 575.00 556.50 572.00 15441300
20070803 571.50 573.50 568.50 570.50 8585600
20070806 566.00 567.50 557.00 562.00 13086300
20070807 565.00 568.00 561.50 566.50 7488700
20070808 566.50 575.00 563.50 570.00 10277600
20070809 565.00 570.50 550.50 560.50 17459800
20070810 559.00 560.00 543.00 549.00 15210400
20070813 544.50 553.00 543.50 547.00 11028000
20070814 547.00 552.00 541.00 545.00 14963600
20070815 544.50 548.00 541.00 543.50 7931200
20070816 540.00 540.00 507.50 512.50 21243200
20070817 507.50 533.50 503.00 520.50 16938200
20070820 517.50 529.50 506.50 510.50 19589500
20070821 510.00 516.00 502.50 515.00 24358100
20070822 520.00 533.50 517.50 530.50 34865700
20070823 531.00 541.00 528.00 533.00 25970000
20070824 533.00 549.00 531.00 544.50 11970500
20070827 544.50 544.50 544.50 544.50 0
20070828 540.00 541.00 527.50 531.00 8421900
20070829 525.50 544.50 521.00 540.00 16031300
20070830 550.50 553.50 542.00 551.50 19046700
20070831 557.00 560.00 548.00 554.00 10478800
20070903 560.00 563.50 553.50 557.00 18180900
20070904 558.50 560.00 551.50 555.50 6865600
20070905 555.00 557.00 543.00 547.00 14448300
20070906 550.00 552.00 532.50 542.00 8939600
20070907 542.00 556.00 540.00 547.00 16687500
20070910 557.00 560.00 542.50 544.00 8367600
20070911 548.00 559.00 543.50 557.00 8647100
20070912 555.00 563.00 551.00 557.00 8715400
20070913 557.00 565.00 555.00 563.00 26230800
20070914 556.00 562.00 545.00 550.00 12852200
20070917 545.50 550.50 535.00 540.00 20551700
20070918 540.00 553.00 536.00 550.50 14227700
20070919 563.00 568.00 551.50 554.00 22781000
20070920 570.00 575.00 566.50 569.50 61391300
20070921 569.00 577.00 566.00 577.00 27631000
20070924 572.00 575.00 572.00 574.00 11889300
20070925 574.00 575.50 571.50 574.50 21175800
20070926 578.50 578.50 573.50 577.00 19524800
20070927 580.00 582.00 574.00 579.50 10897000
20070928 582.50 582.50 575.00 577.50 14822900
20071001 579.00 581.50 575.50 579.00 5811100
20071002 580.00 580.00 577.00 577.50 5607000
20071003 577.50 579.50 577.00 577.50 6928800
20071004 577.50 583.50 577.50 580.00 12301600
20071005 580.00 584.00 580.00 583.00 15917400
20071008 585.50 587.50 582.50 584.00 9041000
20071009 580.50 581.50 576.00 579.50 22432400
20071010 585.00 585.00 578.00 581.50 9012900
20071011 580.50 585.00 579.50 580.00 11044600
20071012 576.50 585.00 576.50 583.50 10478700
20071015 581.50 584.50 580.00 582.00 4795600
20071016 583.00 584.50 582.50 583.00 8289500
20071017 584.50 585.00 582.50 584.00 5545000
20071018 584.50 584.50 582.50 583.00 9581000
20071019 583.50 584.00 582.00 582.00 7136700
20071022 570.50 579.00 560.00 577.50 30893200
20071023 580.00 583.00 579.00 580.00 14211800
20071024 580.50 583.00 548.50 581.00 12154400
20071025 584.00 584.00 579.00 584.00 6655400
20071026 575.00 579.50 561.50 565.50 60118800
20071029 560.00 563.00 547.00 552.50 56367400
20071030 550.00 556.00 544.50 553.00 22981500
20071031 555.00 560.50 541.00 547.00 22484100
20071101 542.00 550.00 537.50 544.00 21039300
20071102 542.50 558.00 536.50 555.00 18761200
20071105 450.00 461.50 438.50 440.00 60163200
20071106 441.50 450.25 430.00 445.00 13753000
20071107 446.00 446.00 424.25 426.00 12110800
20071108 428.00 436.75 417.50 434.00 21662000
20071109 435.00 444.25 423.00 427.50 14637000
20071112 424.75 433.75 421.00 427.50 9454500
20071113 422.50 430.00 418.75 425.75 11977900
20071114 435.25 438.25 405.75 413.00 25412400
20071115 415.00 418.25 403.00 405.25 10802400
20071116 408.25 417.00 407.00 413.50 15855000
20071119 412.75 428.50 403.75 408.00 14706500
20071120 417.00 420.50 410.75 419.50 19478800
20071121 413.50 420.00 407.50 407.50 25155100
20071122 411.25 414.00 406.00 413.25 11889900
20071123 412.50 425.75 408.00 425.00 15546900
20071126 428.00 428.00 416.75 422.50 14746100
20071127 421.50 423.25 417.25 421.75 9958900
20071128 426.25 434.25 420.00 433.00 8191100
20071129 433.50 436.25 428.50 434.00 9137000
20071130 437.25 442.50 434.50 440.00 19673300
20071203 440.75 445.50 435.50 438.00 14958000
20071204 439.00 440.25 431.50 439.25 13314600
20071205 441.50 450.75 437.25 448.25 10585700
20071206 450.00 451.50 442.00 443.25 7202600
20071207 443.25 450.00 439.50 441.25 5325000
20071210 439.00 452.00 439.00 449.25 4358900
20071211 449.00 449.00 443.75 445.00 8072600
20071212 442.00 456.00 439.00 449.50 7536100
20071213 445.25 446.00 434.25 434.75 5871500
20071214 444.50 444.50 432.00 438.00 5482600
20071217 432.50 433.00 423.50 424.75 5541500
20071218 423.75 434.00 423.25 428.75 4421400
20071219 429.00 432.50 424.25 425.50 4117100
20071220 427.75 430.50 423.75 429.75 6422500
20071221 433.75 436.75 424.75 428.50 8676300
20071224 421.00 436.50 421.00 435.00 355800
20071225 435.00 435.00 435.00 435.00 0
20071226 435.00 435.00 435.00 435.00 0
20071227 440.00 440.00 425.25 427.00 3651400
20071228 424.00 430.25 421.75 426.00 1960100
20071231 423.25 426.75 420.25 425.25 1056600
20080101 425.25 425.25 425.25 425.25 0
20080102 425.50 430.00 420.00 421.00 2023600
20080103 416.75 425.25 413.50 421.50 4616300
20080104 421.50 424.75 404.00 405.50 10083900
20080107 399.50 400.00 375.00 391.00 18286100
20080108 394.50 394.50 377.50 384.50 7726700
20080109 373.50 373.75 348.75 365.00 23779900
20080110 390.00 395.25 376.25 388.00 35217500
20080111 390.00 392.25 381.50 385.00 6940200
20080114 385.25 392.75 378.50 379.25 5862600
20080115 387.00 397.25 382.50 386.00 16584400
20080116 382.50 383.75 373.75 380.00 11355800
20080117 377.00 394.50 377.00 389.00 8794800
20080118 387.75 403.00 386.00 399.50 15723100
20080121 386.00 394.50 374.00 374.00 11102700
20080122 361.00 390.25 349.00 383.75 16772400
20080123 390.50 390.50 365.00 368.25 35895500
20080124 377.25 393.25 371.25 391.50 11643300
20080125 402.50 403.75 378.50 384.50 9417900
20080128 378.25 387.25 372.50 375.00 7056600
20080129 381.00 393.50 376.00 390.75 8338300
20080130 387.50 402.00 382.50 394.00 8490000
20080131 390.00 401.75 380.00 396.00 10462100
20080201 398.00 400.00 391.25 395.50 6336300
20080204 397.75 397.75 382.50 386.00 20460900
20080205 382.75 385.50 367.00 369.50 8684100
20080206 369.25 379.00 365.25 376.75 5796600
20080207 375.00 383.75 357.75 361.50 12795600
20080208 363.50 367.50 354.00 357.50 10014000
20080211 355.00 359.00 353.00 354.00 4651200
20080212 356.50 370.00 355.75 370.00 6391600
20080213 365.50 373.00 364.50 370.25 49837100
20080214 371.75 383.25 371.75 380.00 13988900
20080215 377.50 382.50 373.00 375.75 6489600
20080218 377.75 384.00 372.75 382.50 48785500
20080219 379.00 388.25 375.00 381.50 4981100
20080220 378.75 378.75 362.50 365.25 11263200
20080221 370.75 374.75 367.75 373.00 14507800
20080222 370.75 371.75 356.25 358.00 8311200
20080225 360.50 367.00 357.75 366.00 6482600
20080226 365.75 370.00 361.75 368.50 5830300
20080227 371.75 371.75 361.25 368.25 5455800
20080228 368.00 370.50 359.00 360.00 6507800
20080229 360.00 363.00 352.25 355.25 7599300
20080303 351.00 353.25 346.25 348.50 8821900
20080304 350.00 353.25 341.75 345.75 9891100
20080305 349.75 352.75 342.50 347.00 9206000
20080306 348.50 353.75 343.50 351.25 8187600
20080307 346.25 349.00 340.75 345.00 10333500
20080310 343.50 347.75 339.00 340.00 7236600
20080311 339.00 349.50 336.25 339.50 13433100
20080312 342.00 347.75 337.75 346.50 8347600
20080313 343.25 344.00 333.50 339.50 20769400
20080314 337.50 342.25 323.50 326.25 11425400
20080317 318.00 323.00 315.00 318.00 11644700
20080318 323.25 331.25 317.00 329.50 11360300
20080319 330.75 337.50 320.25 325.00 6647100
20080320 325.00 334.75 322.25 332.75 10441600
20080321 332.75 332.75 332.75 332.75 0
20080324 332.75 332.75 332.75 332.75 0
20080325 340.75 343.50 334.75 336.50 10919300
20080326 340.00 359.75 337.50 358.00 15287200
20080327 358.00 367.75 354.00 357.25 8839000
20080328 356.50 356.50 345.00 346.50 6542600
20080331 344.75 348.25 337.50 343.00 6840100
20080401 341.50 352.25 341.50 350.25 8061900
20080402 350.00 353.00 343.50 349.25 7671700
20080403 350.00 352.25 343.50 348.00 3760800
20080404 346.75 351.50 345.50 348.25 4187100
20080407 349.75 355.50 348.00 353.75 7949200
20080408 350.25 360.50 350.25 359.50 9620200
20080409 360.50 370.00 358.50 364.25 15769000
20080410 365.50 365.50 351.75 354.00 9252400
20080411 356.00 365.00 353.00 362.75 21936000
20080414 358.00 362.25 356.00 359.00 7387500
20080415 359.50 370.50 357.00 366.00 5592500
20080416 368.50 374.00 362.50 373.75 5113200
20080417 373.75 375.50 364.75 365.75 7681900
20080418 369.00 380.50 366.75 379.50 7042300
20080421 379.25 381.25 373.25 380.50 9350700
20080422 376.75 381.25 372.00 375.25 6926600
20080423 377.50 377.75 366.50 376.50 4662400
20080424 374.50 385.00 373.75 384.75 4793600
20080425 387.25 395.00 385.75 392.75 5628400
20080428 393.00 395.25 382.50 384.00 5406700
20080429 382.00 386.25 371.75 377.25 6562000
20080430 379.00 389.00 376.75 383.50 5381200
20080501 382.50 382.75 377.50 380.50 3990700
20080502 382.00 393.50 382.00 391.50 6967900
20080506 388.50 392.50 385.50 389.00 4237100
20080507 385.50 390.75 382.00 388.50 5503700
20080508 385.25 396.75 383.50 395.25 9160700
20080509 394.00 409.25 394.00 398.75 7791000
20080512 400.50 403.00 396.25 398.25 3581000
20080513 391.75 398.00 383.75 389.75 9165100
20080514 393.75 393.75 371.25 374.50 9219500
20080515 366.50 378.75 357.00 377.50 7407800
20080516 381.25 381.25 368.75 372.75 9818700
20080519 364.00 371.00 364.00 366.25 7494400
20080520 362.25 364.50 355.50 355.50 11007600
20080521 347.00 350.50 340.00 340.00 9943000
20080522 336.50 348.75 333.75 344.75 44045600
20080523 350.00 357.50 345.75 346.00 8563800
20080527 346.50 350.50 341.50 341.50 7776600
20080528 342.25 355.50 342.25 352.00 9420600
20080529 350.75 353.00 340.75 342.00 11917000
20080530 342.25 351.25 342.25 348.50 26211100
20080602 347.00 349.00 339.00 340.50 5993200
20080603 341.50 349.25 340.00 348.00 5783800
20080604 345.75 347.50 341.50 345.50 6212500
20080605 345.25 351.75 341.25 350.00 8034700
20080606 349.75 355.00 342.00 343.75 9200500
20080610 329.50 329.50 323.50 325.25 7763400
20080611 330.50 330.50 318.75 319.75 7374100
20080612 324.25 330.75 315.75 326.00 10643000
20080613 323.75 331.50 320.00 329.25 4781300
20080616 329.50 337.00 323.50 335.75 9874600
20080617 335.50 345.50 331.75 336.00 13442500
20080618 333.00 333.00 321.00 325.50 12364500
20080619 323.50 332.50 319.25 322.50 10144500
20080620 322.50 328.00 322.25 325.75 12940000
20080623 327.00 327.50 322.50 325.25 6833200
20080624 322.25 324.50 308.75 314.75 30089700
20080625 315.75 331.75 315.75 328.00 13301100
20080626 327.50 332.00 315.00 315.00 9133700
20080627 315.00 315.00 301.25 308.75 10571400
20080630 310.00 319.25 306.75 318.25 9195400
20080701 315.00 316.00 301.75 310.25 8616500
20080702 300.75 302.75 285.75 290.00 17888700
20080703 285.75 288.25 273.50 280.00 13298400
20080704 281.75 287.75 272.50 279.75 11016900
20080707 286.75 291.00 280.75 288.00 9842900
20080708 281.50 290.25 276.00 288.75 11479000
20080709 284.75 296.00 279.50 290.00 11062600
20080710 283.75 287.25 280.00 282.00 6438500
20080711 283.25 287.50 270.25 271.00 9651900
20080714 276.25 280.50 266.75 267.50 9335500
20080715 263.50 274.00 259.25 271.00 73432304
20080716 271.25 278.00 263.25 271.00 25869700
20080717 277.25 290.25 275.25 289.50 85164704
20080718 285.00 301.50 285.00 298.50 13091200
20080721 294.00 300.75 288.75 296.25 8776700
20080722 295.00 314.50 287.00 310.00 11953300
20080723 312.50 315.50 307.50 311.50 8241900
20080724 316.00 317.50 305.75 308.00 8606600
20080725 304.25 320.25 299.50 317.25 15053000
20080728 317.25 328.00 311.25 323.50 11755300
20080729 321.25 327.25 315.00 325.50 5027200
20080730 329.75 329.75 319.00 322.75 2980600
20080731 322.75 322.75 314.75 315.50 6190300
20080801 313.00 322.50 308.75 320.75 10756600
20080804 319.50 328.00 316.50 327.50 5878000
20080805 327.25 349.00 325.75 347.25 9297100
20080806 348.00 356.75 343.75 351.25 10114000
20080807 354.75 360.00 338.25 341.00 9109900
20080808 337.75 362.25 337.75 360.00 8819200
20080811 363.00 376.00 356.25 374.00 6247200
20080812 371.00 373.50 363.00 367.75 6222100
20080813 366.00 367.50 335.00 340.25 10731000
20080814 339.00 346.50 335.50 340.50 8885700
20080815 342.00 349.00 340.00 344.75 5374500
20080818 343.00 344.50 332.25 339.00 8573700
20080819 336.00 337.75 325.50 326.75 6732400
20080820 327.00 327.00 312.00 314.75 4990600
20080821 309.75 317.75 306.50 314.00 3683500
20080822 316.25 329.50 310.75 328.75 5243800
20080826 324.75 324.75 316.00 322.00 4950900
20080827 321.50 323.50 316.00 318.75 4375100
20080828 319.25 346.75 315.00 344.00 14216700
20080829 343.75 355.00 338.25 347.75 11944700
20080901 345.00 351.50 339.00 348.75 5550900
20080902 348.25 370.25 345.75 370.00 11467100
20080903 365.00 371.50 349.50 355.00 6171500
20080904 355.00 360.25 347.50 347.50 4137400
20080905 337.00 340.00 332.25 336.00 12100200
20080908 345.50 365.00 344.00 362.75 5331400
20080909 358.50 380.25 354.00 369.50 13739100
20080910 361.25 368.75 357.75 367.00 7874500
20080911 361.25 366.50 343.50 345.25 15841900
20080912 350.75 368.50 337.75 365.00 25127600
20080915 355.00 365.25 335.00 362.25 11150700
20080916 354.50 364.75 342.50 354.00 13927100
20080917 353.75 368.00 341.50 361.75 16473300
20080918 363.00 364.25 345.00 350.00 15762600
20080919 352.00 373.00 352.00 370.25 11078300
20080922 369.25 369.25 352.25 352.75 9754400
20080923 350.75 356.00 341.25 348.75 10079300
20080924 348.75 359.75 344.00 352.75 6492600
20080925 356.50 358.50 345.00 351.75 9660200
20080926 347.75 369.50 340.00 363.25 14726100
20080929 356.50 367.00 342.00 342.25 22368800
20080930 331.00 355.25 330.25 348.00 12585900
20081001 350.50 353.25 336.75 339.25 10909000
20081002 337.50 357.50 332.00 334.50 5256400
20081003 337.75 338.75 327.50 329.50 8347900
20081006 316.00 328.50 305.75 313.00 17227400
20081007 315.00 329.25 293.50 314.75 8925300
20081008 299.75 311.75 258.50 267.75 77049000
20081009 279.75 291.50 267.00 268.00 23633000
20081010 248.50 259.00 236.50 240.00 28681400
20081013 257.00 260.00 248.00 258.25 21413100
20081014 268.50 280.00 262.00 275.00 13188300
20081015 273.00 275.75 254.50 257.25 11533400
20081016 248.25 260.00 240.00 245.00 9007600
20081017 253.50 255.00 245.50 250.50 24565900
20081020 259.00 265.50 251.25 265.50 11509400
20081021 269.00 273.00 260.50 265.25 9570400
20081022 261.25 266.25 251.75 252.50 20719800
20081023 249.50 258.50 247.50 254.75 8036100
20081024 245.50 259.25 241.25 257.75 14832500
20081027 246.00 264.00 246.00 258.75 8004500
20081028 264.50 267.00 252.25 256.75 8728000
20081029 265.00 271.00 257.50 267.50 11213500
20081030 270.00 285.75 264.25 277.00 9214300
20081031 277.25 284.75 272.50 282.50 7698200
20081103 286.25 287.00 264.25 279.50 9117800
20081104 277.50 291.75 268.00 290.25 7431600
20081105 288.75 293.50 280.00 286.50 11454800
20081106 283.00 290.50 273.25 275.75 9434200
20081107 276.75 285.75 273.25 280.50 8026400
20081110 286.25 291.75 271.50 274.00 6393200
20081111 271.00 278.50 266.50 272.25 11567000
20081112 277.50 288.25 271.50 279.75 9410000
20081113 276.00 290.00 272.75 289.25 8543000
20081114 296.25 301.00 289.25 291.75 7975500
20081117 290.00 295.25 283.00 285.75 5406000
20081118 287.00 293.00 276.00 291.00 6811000
20081119 289.00 299.00 284.25 289.25 11672300
20081120 280.75 290.25 276.00 282.50 10993800
20081121 282.25 287.75 274.75 276.25 7454700
20081124 280.50 299.25 274.00 297.75 7375700
20081125 295.75 303.50 289.50 296.50 12156800
20081126 296.25 300.50 287.00 290.00 7695400
20081127 295.75 295.75 283.00 286.00 7322000
20081128 287.50 288.75 281.50 287.00 6438000
20081201 286.75 291.75 277.25 279.25 6065700
20081202 274.25 280.25 269.25 278.25 9123500
20081203 276.00 284.00 273.75 283.00 6828900
20081204 284.25 291.75 277.75 281.25 8947100
20081205 280.25 290.75 277.25 283.75 5612000
20081208 295.00 300.00 280.50 291.50 7972400
20081209 287.50 300.00 280.25 296.00 5390100
20081210 297.25 306.00 280.25 303.25 5677400
20081211 300.00 310.75 296.25 303.00 7319000
20081212 293.50 305.50 291.25 300.50 4351400
20081215 305.00 310.00 297.50 306.75 5624500
20081216 304.50 318.50 303.25 314.75 4981900
20081217 318.75 320.00 307.50 314.00 5211200
20081218 311.00 324.75 311.00 323.50 4746300
20081219 319.75 325.50 313.75 321.00 6728100
20081222 318.50 324.75 314.75 319.00 2668000
20081223 320.00 323.75 315.75 317.50 2226500
20081224 327.00 327.25 314.75 315.50 682300
20081229 316.50 329.25 314.50 329.25 4633600
20081230 331.75 335.50 327.00 332.75 1984800
20081231 336.00 339.00 327.25 328.50 834900
20090102 328.00 340.50 327.75 336.50 2325000
20090105 341.75 341.75 321.75 322.25 3973800
20090106 319.75 329.00 317.75 325.25 5439000
20090107 327.50 334.75 319.25 322.75 6227700
20090108 326.00 333.50 305.00 328.75 11166300
20090109 328.25 330.00 322.25 325.25 5926700
20090112 326.00 329.00 313.75 315.75 5491300
20090113 317.25 323.50 313.00 315.50 5016600
20090114 317.75 321.00 305.25 310.75 8336800
20090115 309.25 319.25 303.00 319.00 6998000
20090116 321.75 326.00 320.25 322.75 6506500
20090119 326.00 333.75 323.50 332.50 4347000
20090120 332.75 337.00 315.75 318.00 6681200
20090121 314.25 321.25 307.75 311.25 9213900
20090122 313.50 321.00 298.75 300.50 8256600
20090123 299.00 310.25 299.00 302.75 9071900
20090126 301.00 309.00 299.75 307.75 6836000
20090127 306.25 314.50 304.50 314.25 4539400
20090128 316.00 330.25 312.50 329.25 7415200
20090129 327.75 331.75 321.75 328.75 6924900
20090130 329.00 335.00 327.75 333.00 10385800
20090202 327.50 332.25 322.75 326.25 4050900
20090203 327.75 328.25 322.25 327.00 4094500
20090204 328.75 335.75 327.00 331.75 3224000
20090205 326.00 337.25 325.50 332.50 5557600
20090206 335.00 339.25 328.00 337.75 4006600
20090209 335.75 337.00 328.50 330.50 4663000
20090210 328.50 333.00 322.50 324.25 4094700
20090211 321.50 327.25 318.00 326.00 3064200
20090212 324.50 324.50 318.00 321.75 3980600
20090213 325.00 329.75 319.00 327.75 5091500
20090216 324.75 328.75 323.00 326.25 2952200
20090217 325.00 326.25 315.25 316.75 5199200
20090218 317.00 323.00 309.25 320.50 4961700
20090219 322.75 338.75 320.75 336.75 8370400
20090220 335.00 335.25 323.00 325.25 5815000
20090223 327.00 329.75 313.25 314.75 4305600
20090224 314.00 315.00 306.50 310.00 5082800
20090225 313.25 317.50 311.25 315.75 8859400
20090226 318.75 326.00 317.00 321.75 7512000
20090227 315.50 318.00 307.25 315.25 4762600
20090302 306.25 314.00 306.25 311.00 5954600
20090303 311.00 312.50 298.50 299.00 5447100
20090304 300.50 302.00 284.50 293.50 12626500
20090305 292.00 306.50 289.75 300.00 7627900
20090306 299.00 303.25 292.50 294.50 5632500
20090309 296.00 296.00 286.75 289.75 5609200
20090310 290.50 307.25 287.25 307.00 5989700
20090311 308.50 309.50 299.00 302.25 6019300
20090312 302.25 306.25 298.25 303.75 4383400
20090313 307.75 309.75 303.25 306.75 3096600
20090316 313.00 317.75 310.50 317.75 5466900
20090317 317.00 320.00 310.00 316.25 4620900
20090318 319.25 322.00 308.75 314.00 3729600
20090319 319.00 323.75 305.75 308.50 7158700
20090320 308.50 317.25 306.25 313.00 8527100
20090323 318.00 323.75 313.50 320.50 5167000
20090324 324.50 332.25 318.25 330.75 7608900
20090325 335.50 338.00 320.50 323.50 8463000
20090326 323.25 327.25 317.75 321.00 4329200
20090327 321.00 325.00 306.50 308.00 9645800
20090330 306.00 316.00 303.25 307.25 4837400
20090331 310.25 319.50 298.75 313.00 77270496
20090401 313.50 315.50 308.00 315.00 8171300
20090402 319.50 325.50 318.00 324.00 7268300
20090403 325.25 325.25 310.50 312.00 7164600
20090406 324.75 338.00 314.00 319.25 7317900
20090407 320.00 323.75 313.50 317.25 5182000
20090408 315.50 321.50 311.75 318.25 5316500
20090409 318.25 319.00 307.00 310.00 6750300
20090414 311.00 311.00 301.25 303.25 4850900
20090415 301.75 308.00 301.50 307.00 3326100
20090416 310.00 313.00 304.25 311.25 4712800
20090417 312.00 314.75 308.50 311.50 8972500
20090420 308.50 313.50 304.50 306.25 1825600
20090421 308.50 316.00 307.50 311.25 1453600
20090422 309.50 313.75 304.75 310.00 1198100
20090423 308.75 320.50 306.50 316.50 1272000
20090424 317.50 325.50 315.50 323.25 1255200
20090427 323.00 329.25 321.00 328.00 713800
20090428 324.75 326.25 317.00 323.25 1514000
20090429 323.50 330.50 320.50 330.25 1074300
20090430 329.75 335.00 328.50 330.50 1456000
20090501 326.25 335.00 326.25 332.00 515900
20090505 339.00 339.00 331.25 335.25 1412100
20090506 336.50 343.25 332.00 341.75 754800
20090507 342.25 350.00 340.50 344.25 2308600
20090508 348.00 348.00 338.75 341.25 941900
20090511 339.50 348.00 336.75 339.00 713100
20090512 339.50 343.75 336.75 340.25 7279500
20090513 343.00 346.50 330.75 335.00 1362300
20090514 334.00 341.00 329.00 339.50 1246200
20090515 340.00 344.50 338.25 340.50 1095200
20090518 337.75 347.25 336.00 346.25 1022800
20090519 346.50 347.00 341.75 346.00 1111600
20090520 337.75 340.75 326.25 329.25 996000
20090521 329.25 329.75 316.00 316.25 1714900
20090522 319.25 319.50 311.25 313.00 1999400
20090526 312.00 322.00 312.00 318.50 1364600
20090527 320.00 324.75 319.00 323.75 1852500
20090528 320.75 322.50 315.50 318.75 533400
20090529 320.50 323.00 310.00 310.25 5454700
20090601 313.75 314.75 307.75 309.00 2134400
20090602 309.75 315.75 307.00 314.25 1212600
20090603 314.25 317.75 314.00 316.50 1237200
20090604 321.75 326.75 320.25 322.00 1772200
20090605 322.50 328.25 321.25 323.50 1064300
20090608 321.25 328.00 317.25 325.50 1050200
20090609 328.25 329.25 321.50 324.25 1372700
20090610 325.00 332.25 324.75 327.50 2025200
20090611 326.00 332.50 324.25 331.25 1176900
20090612 329.50 332.75 328.25 331.00 1524400
20090615 329.25 333.00 325.25 328.25 912000
20090616 329.25 335.50 328.75 331.75 2231200
20090617 316.00 322.75 306.50 313.00 7765200
20090618 315.50 317.00 311.25 316.84 2309000
20090619 317.00 318.00 313.50 317.25 12876900
20090622 317.50 317.75 313.75 313.75 2722400
20090623 314.00 318.25 312.75 315.25 1385500
20090624 316.00 316.00 311.00 313.84 2189500
20090625 314.75 315.75 307.00 314.75 1309400
20090626 316.25 318.00 310.00 311.50 1826000
20090629 310.00 317.00 310.00 315.09 2108000
20090630 316.25 316.25 312.50 313.00 4743600
20090701 314.50 317.50 312.50 315.09 1246100
20090702 315.25 317.75 312.25 312.50 1140600
20090703 314.00 314.00 309.25 310.25 1012900
20090706 310.25 315.00 307.75 315.00 1889600
20090707 317.50 317.50 311.00 311.75 1323600
20090708 312.25 313.75 310.00 312.00 904400
20090709 312.75 313.50 308.25 309.50 1136800
20090710 308.00 313.00 308.00 311.40 1259100
20090713 309.00 313.75 308.25 312.11 2510200
20090714 313.50 314.50 309.75 311.75 847200
20090715 312.50 318.75 312.25 317.09 1232400
20090716 318.25 318.75 315.50 318.00 1781100
20090717 319.00 320.00 316.00 315.84 1558300
20090720 317.75 319.00 314.00 316.25 1089200
20090721 320.00 328.75 319.50 326.00 2602800
20090722 325.50 325.50 319.50 322.75 1828600
20090723 322.75 323.50 318.25 322.25 1879800
20090724 322.00 324.25 320.00 322.50 646100
20090727 325.75 325.75 315.50 317.75 1728500
20090728 319.00 321.50 317.75 319.25 768400
20090729 320.00 325.00 319.25 324.50 1323700
20090730 324.75 325.00 318.75 319.59 1152400
20090731 319.25 322.00 316.00 317.50 1169500
20090803 317.00 319.10 310.60 313.74 2138500
20090804 314.80 316.70 310.70 316.70 2251400
20090805 314.40 318.70 314.40 316.50 2334900
20090806 317.00 319.70 315.90 319.54 876200
20090807 318.20 321.30 316.10 320.60 3335100
20090810 319.00 319.00 316.10 316.84 1135500
20090811 317.50 318.40 313.20 314.50 1237500
20090812 315.90 319.60 314.00 318.10 2872700
20090813 317.30 322.70 317.00 319.84 3230100
20090814 319.20 321.60 313.00 314.70 3110100
20090817 314.80 316.20 310.60 314.50 1542900
20090818 314.60 316.80 313.00 316.10 1874700
20090819 315.60 317.70 312.90 313.20 1138900
20090820 315.30 317.90 313.90 315.74 2895500
20090821 314.70 325.10 314.50 323.64 2256100
20090824 324.60 325.00 321.20 322.60 3609600
20090825 321.90 326.50 321.30 323.60 3417500
20090826 323.00 327.80 322.00 326.50 4707800
20090827 327.20 327.60 322.50 324.90 4054000
20090828 327.40 330.80 324.60 325.70 5825800
20090901 327.20 329.40 324.40 324.60 4678900
20090902 325.60 327.90 323.50 325.60 5195800
20090903 325.20 326.60 321.00 322.00 3029600
20090904 322.30 325.00 322.20 322.90 3424500
20090907 325.30 329.30 323.70 327.70 2282700
20090908 327.40 337.40 327.40 334.30 8179500
20090909 332.90 336.30 332.60 336.13 4472600
20090910 337.10 337.10 326.30 332.10 8913500
20090911 333.80 334.20 331.00 332.00 6163200
20090914 332.40 335.40 328.40 334.50 2677500
20090915 334.40 337.00 331.00 332.83 5042500
20090916 332.10 334.70 329.10 331.53 5204300
20090917 332.80 336.00 330.00 334.60 4855300
20090918 334.50 338.00 332.10 335.10 14729700
20090921 337.00 337.00 332.00 336.20 6315500
20090922 335.70 337.10 330.20 330.30 5522400
20090923 330.00 333.70 330.00 331.50 5613800
20090924 329.80 331.00 326.10 326.50 6428700
20090925 327.50 329.60 325.20 326.60 4970000
20090928 328.40 329.90 324.40 329.60 3837400
20090929 330.90 330.90 325.00 326.60 3390200
20090930 328.00 328.90 322.90 325.00 6155000
20091001 323.60 327.50 322.10 323.00 7599400
20091002 319.10 324.50 317.70 321.20 7933300
20091005 320.70 324.00 318.60 322.60 7318100
20091006 323.80 326.70 320.10 322.90 9450900
20091007 318.20 319.00 308.10 312.30 20323000
20091008 313.00 316.00 310.50 311.20 14797300
20091009 312.70 315.10 311.80 313.90 11126300
20091012 314.00 318.00 314.00 315.80 6828900
20091013 315.40 315.40 310.10 311.30 6662700
20091014 312.40 312.70 310.20 311.10 6813500
20091015 310.60 373.00 310.60 342.30 71179800
20091016 341.70 347.20 327.30 328.70 17183800
20091019 330.00 331.60 328.10 330.10 5023700
20091020 329.60 354.70 328.40 347.80 18673300
20091021 349.60 355.30 342.60 345.70 12698500
20091022 343.40 343.40 336.00 342.00 7056400
20091023 343.90 344.00 337.50 338.90 5886200
20091026 338.60 340.50 332.00 334.10 7039600
20091027 335.50 340.00 331.00 336.10 4534800
20091028 334.40 338.00 331.30 332.00 5593900
20091029 331.00 334.90 328.30 333.00 4593500
20091030 332.00 334.60 329.00 329.90 4627200
20091102 328.00 332.20 325.00 327.00 7245500
20091103 325.10 330.70 323.60 328.90 6272700
20091104 331.30 334.20 329.60 332.60 5030100
20091105 330.90 336.60 330.20 334.90 6392100
20091106 335.80 335.90 330.00 331.50 3961600
20091109 331.50 334.60 329.40 333.60 4589000
20091110 336.00 338.00 327.10 327.80 8481100
20091111 333.50 342.00 330.10 338.20 12319500
20091112 338.30 345.40 337.10 340.70 5688200
20091113 342.40 343.00 336.70 342.70 6510800
20091116 342.00 343.80 337.30 342.90 4802300
20091117 343.40 346.50 340.30 344.70 5282200
20091118 343.20 344.20 335.40 336.00 7753000
20091119 335.10 338.20 331.10 331.90 4596400
20091120 331.00 335.40 326.00 329.40 8577600
20091123 329.00 333.00 325.40 330.90 5229300
20091124 331.00 333.50 328.30 332.00 8035600
20091125 333.70 335.60 331.70 333.00 8432200
20091126 331.00 333.00 326.30 327.50 5052400
20091127 324.00 327.60 322.80 326.50 3809600
20091130 325.90 327.80 321.70 321.90 4203700
20091201 323.00 325.80 320.30 324.10 4663200
20091202 325.60 325.80 321.60 323.00 6612100
20091203 325.20 328.00 323.50 325.60 7589200
20091204 326.00 326.00 321.00 323.80 6681000
20091207 324.50 326.60 319.30 324.60 6415800
20091208 322.70 324.60 317.50 320.80 6679200
20091209 320.10 323.60 316.10 317.30 6385500
20091210 316.70 321.30 316.20 318.60 4141600
20091211 319.40 321.60 319.00 319.20 2794400
20091214 320.70 321.20 318.80 320.10 3139600
20091215 321.50 322.20 319.50 319.90 3775400
20091216 321.60 324.90 320.90 322.44 5303600
20091217 320.00 323.30 317.50 317.50 3459000
20091218 318.00 324.60 315.30 316.00 9568400
20091221 317.00 320.60 315.20 318.90 2906300
20091222 319.00 324.30 318.90 320.60 2913900
20091223 320.90 320.90 317.00 317.90 2757400
20091224 317.80 321.10 316.90 321.10 438800
20091229 322.20 325.90 321.00 321.50 1802800
20091230 321.80 323.60 318.80 318.80 1200300
20091231 320.70 323.80 320.50 323.50 592200
20100104 320.80 324.60 320.20 324.20 3340200
20100105 321.90 322.50 318.50 319.90 8825900
20100106 320.40 320.40 315.00 318.00 8901700
20100107 322.90 330.00 321.00 328.20 14054100
20100108 330.00 332.00 326.30 328.69 8047800
20100111 330.50 332.20 325.80 328.00 4683800
20100112 328.80 330.60 325.90 329.50 6798800
20100113 327.80 331.10 325.00 330.50 4673300
20100114 332.00 332.00 327.70 329.70 5949100
20100115 330.90 333.00 329.70 330.70 7778100
20100118 331.30 335.60 330.20 334.30 4343100
20100119 334.30 340.50 330.70 339.50 7624300
20100120 339.30 339.70 331.40 331.80 7247400
20100121 332.90 336.30 330.00 330.00 5119500
20100122 329.30 332.60 326.20 327.30 5211800
20100125 326.00 328.90 324.50 326.40 6263300
20100126 325.50 329.50 324.30 328.80 3753900
20100127 327.60 327.80 325.70 327.80 3978700
20100128 330.40 331.50 325.30 325.30 4435000
20100129 327.50 328.10 321.70 323.90 7247000
20100201 323.20 327.50 321.20 325.90 5878900
20100202 325.40 331.50 324.70 331.10 6299300
20100203 330.40 331.90 328.70 331.20 5309200
20100204 331.20 333.90 321.50 322.70 3394300
20100205 321.40 322.80 317.60 319.10 3897300
20100208 319.70 321.40 318.50 320.60 3663100
20100209 320.00 320.10 316.60 318.60 5169500
20100210 320.10 320.40 316.80 318.80 4280900
20100211 323.50 326.50 320.90 326.20 8208500
20100212 329.00 329.60 324.00 326.10 4202500
20100215 327.70 327.70 324.10 324.50 2404200
20100216 325.20 327.10 324.00 326.30 2982000
20100217 328.20 334.70 326.80 332.40 10461800
20100218 332.50 333.30 330.60 332.70 3189500
20100219 331.90 335.00 331.00 333.40 8160800
20100222 334.70 334.70 330.10 332.40 3491500
20100223 333.80 334.90 331.40 332.00 4019700
20100224 332.90 334.20 331.30 332.30 3767400
20100225 331.50 333.30 328.40 329.40 5035500
20100226 330.60 331.70 327.90 330.40 5787900
20100301 332.70 338.50 330.40 338.40 5588200
20100302 337.10 339.50 336.00 339.00 4247200
20100303 338.00 338.10 333.90 335.90 6761700
20100304 334.60 338.10 333.70 335.40 3116100
20100305 335.80 337.50 334.80 335.80 3047900
20100308 335.90 338.60 335.90 337.40 3168900
20100309 338.00 339.30 333.40 337.30 4092700
20100310 337.30 337.90 334.60 336.20 2425000
20100311 336.30 338.10 335.00 335.70 3267800
20100312 336.20 336.60 332.70 332.70 3783500
20100315 333.40 334.50 332.10 332.50 2907400
20100316 333.50 334.50 332.00 333.60 4065400
20100317 335.00 335.40 331.40 332.00 3855600
20100318 331.30 332.80 330.50 332.20 4599000
20100319 333.30 335.30 332.00 333.10 8688400
20100322 332.10 333.10 326.30 329.20 6754800
20100323 328.80 330.50 327.00 328.10 3865400
20100324 329.10 331.00 326.60 327.60 5672900
20100325 326.90 332.10 326.90 330.60 4925000
20100326 330.70 330.80 328.50 329.10 2609200
20100329 330.10 331.10 327.70 330.20 2245900
20100330 330.00 330.60 327.10 328.50 3287100
20100331 328.00 329.40 326.10 327.60 6044300
20100401 328.20 329.40 327.20 329.40 2617600
20100406 330.00 331.40 326.70 328.10 4712300
20100407 330.00 334.60 328.40 333.50 4846400
20100408 334.10 334.80 331.70 334.20 5441800
20100409 336.00 339.30 333.00 338.40 4736600
20100412 348.40 351.10 338.50 346.60 8501500
20100413 348.00 350.50 346.60 349.70 4492100
20100414 351.50 352.50 347.30 348.50 5335700
20100415 349.00 349.40 346.30 348.30 3463400
20100416 347.70 350.00 345.80 346.30 4639200
20100419 345.30 348.50 343.60 344.80 2655400
20100420 345.40 347.10 341.20 345.20 4170000
20100421 347.00 349.20 344.10 347.50 5493300
20100422 347.20 348.50 343.60 345.30 4609800
20100423 346.50 351.60 344.40 349.70 2899600
20100426 352.20 352.70 348.90 351.20 2762000
20100427 348.60 348.60 340.40 340.40 5898800
20100428 339.70 343.80 337.50 339.60 5613300
20100429 339.70 346.00 338.60 344.90 2997700
20100430 345.70 346.30 337.80 338.30 4380700
20100504 340.70 341.60 335.80 337.80 6431900
20100505 336.70 336.70 331.90 332.60 4665700
20100506 329.00 332.50 325.10 325.10 9152900
20100507 318.80 322.90 307.60 312.90 10617700
20100510 315.40 325.40 315.20 325.40 5566000
20100511 321.40 324.90 319.90 323.30 3938700
20100512 322.00 328.90 320.40 328.00 5075400
20100513 333.20 342.20 333.10 338.50 12352300
20100514 337.70 339.80 330.70 331.90 6791000
20100517 330.00 335.90 327.40 329.00 5390000
20100518 331.60 337.40 329.90 335.50 6781300
20100519 322.10 326.80 322.00 323.00 9985800
20100520 325.70 326.40 313.90 316.60 12465200
20100521 314.60 317.80 311.70 316.60 11698300
20100524 319.50 324.40 318.70 321.20 5080000
20100525 313.90 318.00 313.10 313.60 6921600
20100526 316.00 317.60 312.90 315.70 13112700
20100527 316.90 320.00 314.40 320.00 10070300
20100528 322.60 325.00 321.50 324.00 6161700
20100601 324.20 327.60 320.20 326.80 4935900
20100602 323.70 325.30 320.90 325.30 4774200
20100603 330.70 330.70 325.70 328.20 3168600
20100604 328.60 330.20 323.20 325.30 4727400
20100607 321.30 324.30 319.80 323.40 3922600
20100608 325.00 325.10 318.60 321.50 7092400
20100609 323.80 324.60 318.60 324.60 2599300
20100610 322.00 323.80 320.30 323.10 3067400
20100611 323.50 324.50 320.50 321.40 4025600
20100614 322.60 322.90 318.70 319.70 3066300
20100615 319.30 325.50 318.10 324.40 7042100
20100616 327.00 329.10 324.00 327.20 4561600
20100617 328.20 328.80 325.50 326.40 3985100
20100618 328.00 334.00 326.70 331.70 10538700
20100621 335.10 338.10 328.10 329.30 4940200
20100622 326.60 332.90 325.00 330.70 7399400
20100623 329.80 332.80 327.40 330.90 4794700
20100624 333.70 333.70 327.50 331.60 6836700
20100625 332.90 333.30 327.40 328.20 5058400
20100628 327.60 332.60 322.50 326.60 4620100
20100629 322.00 324.00 320.00 321.10 4091900
20100630 322.00 322.60 318.00 321.50 5388900
20100701 318.90 320.40 315.50 317.20 5791900
20100702 318.60 321.00 316.40 319.20 3239500
20100705 319.30 322.60 318.60 320.80 2942700
20100706 322.40 328.20 320.40 328.20 5763200
20100707 332.00 345.80 331.90 344.30 15829500
20100708 347.80 349.00 335.80 341.00 12705200
20100709 342.90 343.70 337.00 343.00 5414000
20100712 342.20 347.70 339.70 343.90 3113400
20100713 343.90 349.90 343.60 349.60 3206800
20100714 352.20 352.20 344.00 348.00 6567300
20100715 347.80 352.60 346.20 348.80 6126100
20100716 350.00 350.80 345.30 347.00 8399100
20100719 346.30 350.50 345.30 346.40 3363500
20100720 347.70 347.70 342.10 342.90 3076900
20100721 346.40 350.20 344.60 345.90 3905000
20100722 344.80 347.00 342.00 345.00 6003100
20100723 345.10 345.50 342.70 344.80 4161500
20100726 346.60 347.80 344.00 347.80 3848000
20100727 347.90 350.00 344.90 346.50 3386200
20100728 348.40 348.40 344.80 345.70 3573700
20100729 346.40 348.10 343.30 345.20 2743900
20100730 343.40 347.30 342.30 343.60 3712100
20100802 345.30 350.80 343.60 348.80 3570300
20100803 348.20 352.30 347.20 352.30 3531300
20100804 351.00 352.50 347.80 351.20 3140100
20100805 350.80 352.40 349.10 350.80 3016800
20100806 352.40 352.50 346.10 347.00 3127900
20100809 350.90 354.60 348.20 354.30 2646800
20100810 353.60 354.60 350.10 353.00 2497300
20100811 352.10 352.70 348.20 349.30 3133500
20100812 349.50 352.20 347.20 348.50 2150300
20100813 349.30 349.90 346.40 347.70 1848700
20100816 348.30 348.80 344.80 348.00 2041200
20100817 348.90 355.90 347.50 355.10 2997300
20100818 355.70 357.00 352.50 355.20 2582400
20100819 356.90 360.70 354.40 356.90 5717800
20100820 356.10 358.50 354.50 355.80 3075300
20100823 356.70 368.40 354.90 366.50 6104900
20100824 363.80 364.70 360.10 363.10 5779900
20100825 363.40 363.40 357.20 360.50 6274600
20100826 362.30 362.40 357.10 358.60 4163600
20100827 358.00 363.70 355.60 363.00 4374900
20100831 359.20 365.70 358.20 365.20 4443100
20100901 366.00 371.60 364.60 369.80 4125500
20100902 368.90 371.60 367.80 370.30 3174100
20100903 372.00 372.00 366.70 368.60 3656600
20100906 370.30 373.10 369.10 371.80 2240300
20100907 372.30 372.30 368.80 369.70 2425400
20100908 367.90 376.80 367.90 376.00 3110800
20100909 376.10 380.00 373.30 379.50 3706900
20100910 379.50 381.60 376.80 377.30 3935400
20100913 380.10 383.30 377.40 382.40 2441000
20100914 382.00 383.50 379.20 379.80 4191300
20100915 380.30 381.00 375.70 380.50 4095800
20100916 381.00 381.00 375.80 378.80 3143600
20100917 383.00 390.10 382.00 385.40 8352300
20100920 387.30 394.10 383.40 394.10 4598000
20100921 394.40 394.40 390.80 391.80 5158600
20100922 394.00 394.00 389.00 390.50 3522600
20100923 393.00 393.00 385.30 389.70 2409600
20100924 389.50 395.60 387.30 395.00 2439000
20100927 395.30 395.50 389.60 390.30 2518100
20100928 390.60 393.80 386.60 393.00 3024300
20100929 394.50 395.20 390.10 395.00 2811000
20100930 395.10 397.00 389.50 390.70 5822400
20101001 393.00 394.20 387.40 389.00 3738100
20101004 389.00 391.70 384.70 389.30 2897900
20101005 391.30 393.50 386.40 389.60 4938000
20101006 392.00 394.00 382.30 387.10 7944400
20101007 389.00 389.00 383.90 387.40 4569600
20101008 387.50 387.70 381.80 384.10 2389300
20101011 385.50 390.20 384.40 389.90 3683400
20101012 387.00 390.00 384.60 389.40 5092700
20101013 392.00 392.00 387.10 388.10 4050200
20101014 390.10 390.80 384.90 385.30 4952100
20101015 387.30 388.60 382.40 384.10 4593000
20101018 383.80 386.20 381.90 385.80 4609000
20101019 386.60 388.50 382.90 383.10 3762300
20101020 382.70 387.80 381.00 386.80 3377400
20101021 387.00 387.30 383.20 384.80 6022000
20101022 385.30 385.90 381.80 384.50 2471200
20101025 387.00 394.90 387.00 387.90 5496000
20101026 388.50 389.90 384.60 386.40 2866000
20101027 384.40 386.40 382.60 383.10 4287500
20101028 385.00 392.20 382.30 387.40 4779800
20101029 387.70 393.60 386.40 389.30 4499500
20101101 390.30 391.90 387.50 389.20 2850800
20101102 388.30 392.80 388.30 390.20 2843800
20101103 390.20 390.60 383.80 384.20 3208700
20101104 386.10 386.80 382.00 382.80 3698000
20101105 383.90 384.90 379.10 384.10 5602800
20101108 385.70 385.90 380.30 381.20 2781600
20101109 380.00 385.40 376.60 377.20 8035400
20101110 377.60 377.60 368.10 373.20 10387900
20101111 372.60 374.10 370.50 370.80 5092700
20101112 369.10 376.10 367.60 375.00 3690300
20101115 373.30 381.20 373.30 379.00 4488000
20101116 378.90 379.30 373.70 373.70 4191000
20101117 370.40 370.80 365.90 367.70 3068200
20101118 370.70 372.60 369.10 372.60 3284700
20101119 373.50 373.50 363.60 366.80 5589400
20101122 369.40 369.40 360.70 361.80 3325600
20101123 361.20 361.80 356.40 356.40 3667900
20101124 358.10 359.40 355.40 358.10 2894900
20101125 358.80 366.60 356.70 365.30 4745500
20101126 364.50 368.10 362.50 367.10 2227800
20101129 367.10 368.20 360.00 360.00 2905600
20101130 360.30 361.80 355.00 355.70 4153700
20101201 358.20 359.10 351.60 355.80 5265700
20101202 357.20 363.80 354.90 363.80 7051200
20101203 363.00 364.40 357.60 362.00 4323000
20101206 363.60 363.60 357.10 357.50 2463700
20101207 359.30 377.20 358.00 373.62 11170700
20101208 371.20 376.70 370.80 372.30 5573300
20101209 375.30 375.30 370.10 373.80 3656700
20101210 375.40 377.30 372.30 374.60 2507500
20101213 376.40 380.20 374.90 374.90 3863800
20101214 377.40 378.80 375.30 377.30 3406300
20101215 377.70 378.20 372.30 376.20 3145700
20101216 377.00 379.70 374.00 378.30 2655800
20101217 378.00 380.80 372.10 372.10 5188100
20101220 374.30 375.30 371.10 373.20 2368600
20101221 374.50 376.10 373.40 376.10 1903000
20101222 376.50 378.20 374.70 377.00 1572900
20101223 378.80 381.70 378.40 381.70 1406000
20101224 381.50 382.80 377.40 382.80 745900
20101229 384.80 386.60 382.10 383.30 2597300
20101230 381.70 385.40 380.10 380.10 1331900
20101231 381.90 385.10 376.30 376.30 972900
20110104 379.30 385.70 369.90 383.90 4813800
20110105 384.30 388.20 378.20 386.00 4380000
20110106 387.70 390.00 384.50 387.30 4802800
20110107 385.50 391.90 383.40 391.50 7724100
20110110 390.90 395.70 388.20 389.30 3961100
20110111 390.70 392.10 387.90 390.40 4366900
20110112 387.80 389.50 380.30 382.00 10329200
20110113 380.90 386.00 379.50 381.50 5736000
20110114 383.40 383.40 377.10 379.70 3842000
20110117 381.20 383.60 379.50 380.50 2201500
20110118 381.30 385.90 379.50 385.00 3555900
20110119 385.90 386.00 378.60 380.80 6260300
20110120 381.00 381.00 368.90 370.40 5356900
20110121 371.50 375.30 369.70 370.60 2907100
20110124 371.70 375.00 369.30 373.40 2268400
20110125 371.40 375.20 369.70 371.90 3000000
20110126 372.80 374.10 367.90 371.70 3439800
20110127 372.00 378.40 368.60 376.00 8233900
20110128 376.80 379.30 370.80 371.10 2811600
20110131 371.20 382.90 369.40 381.50 6490300
20110201 382.10 388.80 381.40 386.70 5945000
20110202 388.60 390.10 386.00 389.00 4377200
20110203 389.60 390.80 384.80 387.00 3892700
20110204 388.10 391.40 385.40 389.70 3626600
20110207 388.30 392.50 388.10 390.10 4981700
20110208 389.60 390.10 385.70 390.10 3992400
20110209 390.10 395.10 390.00 391.20 4929700
20110210 391.10 393.20 384.80 387.70 4102200
20110211 387.30 389.30 384.50 388.50 3288700
20110214 387.00 390.50 387.00 389.00 1654600
20110215 389.60 392.18 386.90 389.00 4740000
20110216 390.90 391.00 385.60 389.30 3634300
20110217 388.50 390.50 384.50 385.00 6451200
20110218 384.20 386.90 382.20 384.00 5431700
20110221 386.00 386.00 380.90 383.00 3990500
20110222 381.10 381.50 376.00 377.10 3833400
20110223 377.00 380.30 372.00 374.60 5330300
20110224 372.20 375.60 370.00 372.20 2601700
20110225 374.40 376.57 371.20 374.70 605625088
20110228 374.30 381.80 370.60 380.00 559900
20110301 381.60 381.90 370.40 370.80 4186300
20110302 369.10 370.90 366.50 369.50 589100
20110303 370.30 373.60 367.30 371.50 3987000
20110304 372.10 376.60 367.90 368.70 4236900
20110307 368.50 370.33 365.66 367.60 1902200
20110308 367.40 369.50 365.50 368.60 2144100
20110309 369.80 371.40 367.30 371.00 3808400
20110310 369.60 371.90 366.20 368.40 3658200
20110311 366.20 369.40 365.50 367.10 2920000
20110314 365.20 367.70 360.70 361.20 3908300
20110315 358.80 361.00 353.00 355.30 5827900
20110316 354.70 357.20 350.60 350.60 5549200
20110317 352.30 357.40 349.63 352.90 5037800
20110318 353.40 356.50 350.00 351.00 8613200
20110321 353.70 357.70 350.10 357.50 4344700
20110322 356.80 358.30 353.90 354.30 3943700
20110323 342.00 344.40 330.50 335.30 17625500
20110324 333.30 341.90 333.30 341.00 8595600
20110325 343.80 347.40 341.00 346.00 6364400
20110328 346.40 346.90 339.80 342.30 4039400
20110329 343.00 343.23 336.70 337.90 4891000
20110330 339.40 340.00 332.90 334.70 6428000
20110331 334.30 338.30 332.60 335.30 7924700
20110401 336.40 337.00 333.20 334.40 19926900
20110404 333.70 336.00 331.20 331.60 5472200
20110405 331.30 334.20 330.70 332.70 4209600
20110406 334.10 339.00 334.00 337.00 5743900
20110407 337.20 341.80 335.10 335.50 4985900
20110408 336.90 340.70 336.60 338.20 3682200
20110411 337.60 338.60 334.96 336.90 3369200
20110412 337.30 341.04 336.50 338.00 5221500
20110413 338.90 344.30 338.20 342.10 4544000
20110414 341.40 344.50 338.90 341.70 6259200
20110415 342.60 343.50 339.80 341.90 4929400
20110418 342.30 342.80 338.30 338.90 5206700
20110419 339.50 340.60 337.50 339.20 3243000
20110420 342.50 346.20 340.60 342.20 6122100
20110421 342.70 342.70 338.40 339.10 4710700
20110426 340.20 342.10 338.90 341.30 5349100
20110427 342.30 348.03 339.50 347.20 7897700
20110428 348.80 349.90 346.11 348.30 5394500
20110503 349.50 351.30 348.00 350.00 5530200
20110504 349.80 352.90 347.70 352.00 8793600
20110505 353.30 355.00 348.90 349.20 5150800
20110506 349.00 354.70 348.40 354.50 4933600
20110509 352.90 353.70 348.00 349.20 4518700
20110510 349.80 356.40 348.30 355.80 6176800
20110511 358.00 360.00 344.10 357.10 6708700
20110512 356.10 357.60 353.50 355.30 5113500
20110513 356.80 363.10 355.00 362.80 8535800
20110516 360.90 361.60 355.60 356.30 6221100
20110517 354.50 357.20 353.80 354.70 5161800
20110518 346.10 346.10 340.00 344.00 8901500
20110519 344.60 346.00 343.00 343.00 5649100
20110520 343.10 345.20 341.40 342.00 7059700
20110523 339.00 341.20 337.20 337.50 4812900
20110524 337.50 342.50 336.50 342.10 8735700
20110525 340.20 343.20 337.90 341.90 7332400
20110526 343.10 343.50 340.80 343.00 4669800
20110527 344.70 346.80 343.10 343.20 4772200
20110531 345.00 347.20 343.30 345.60 3709900
20110601 346.80 346.80 341.70 341.90 5038100
20110602 339.10 341.70 338.10 338.70 2919900
20110603 340.30 340.90 338.70 339.70 3138900
20110606 339.60 340.60 337.90 339.30 2365500
20110607 338.30 338.31 335.20 336.70 3274000
20110608 336.30 338.60 331.40 331.40 4322200
20110609 331.40 331.70 327.10 327.60 4629600
20110610 328.00 329.60 321.80 323.40 4897700
20110613 322.90 328.90 322.30 326.60 5965600
20110614 326.50 328.40 323.70 326.80 4440400
20110615 326.50 330.80 323.50 323.60 6578600
20110616 322.60 325.20 317.60 324.70 6137400
20110617 323.00 326.30 320.70 325.00 7132100
20110620 322.80 325.40 321.60 323.60 4744800
20110621 324.30 325.30 321.60 322.20 4135500
20110622 321.70 326.50 320.80 325.90 6071900
20110623 324.90 332.20 321.80 323.00 9749900
20110624 326.20 330.28 325.00 328.40 8930600
20110627 326.20 328.70 325.90 327.10 4488900
20110628 327.60 328.20 325.50 325.60 4119600
20110629 327.20 329.80 325.80 328.40 5423900
20110630 329.50 329.90 326.80 329.40 6436700
20110701 330.00 330.80 327.20 328.90 3636100
20110704 329.50 332.10 328.40 330.20 2626600
20110705 330.90 336.00 330.20 334.20 6370900
20110706 334.60 334.60 331.02 331.70 10421700
20110707 333.10 333.40 327.80 330.50 4596900
20110708 331.50 332.10 326.80 327.60 5506100
20110711 326.70 329.64 323.30 324.70 4040600
20110712 322.20 325.00 318.50 323.00 4736500
20110713 322.20 323.60 319.10 322.70 4020300
20110714 321.00 321.80 316.90 317.00 4978000
20110715 316.50 320.90 316.40 320.90 5932100
20110718 319.30 319.90 314.20 314.20 3228300
20110719 315.30 319.40 313.80 316.00 5403000
20110720 318.80 318.90 310.40 313.10 7610500
20110721 314.40 314.40 307.20 311.70 12010200
20110722 312.80 317.20 312.50 316.40 5557400
20110725 315.10 316.50 311.00 311.90 3267900
20110726 312.00 313.40 309.90 312.20 3912700
20110727 312.00 312.10 305.70 306.50 4409000
20110728 305.00 307.70 303.86 307.00 2996200
20110729 304.20 305.50 301.40 304.10 8223700
20110801 306.90 309.30 301.00 301.80 5739300
20110802 301.00 305.00 300.30 300.90 9317300
20110803 300.00 302.50 294.50 295.30 7802500
20110804 299.00 299.30 287.40 288.50 7364100
20110805 281.90 298.90 277.20 288.30 11799100
20110808 286.10 293.07 280.40 280.40 6950900
20110809 280.40 291.15 271.00 289.80 13101900
20110810 294.90 297.23 282.90 285.50 10191100
20110811 293.30 297.40 284.90 296.90 9664500
20110812 297.00 301.08 295.50 299.90 6601200
20110815 302.00 302.70 297.40 299.80 8084400
20110816 297.70 303.93 295.00 302.50 6250300
20110817 301.30 306.80 300.10 304.30 4126000
20110818 301.40 305.39 296.40 298.00 5881500
20110819 296.70 300.60 289.40 296.40 6263100
20110822 294.30 305.18 293.90 301.70 501700
20110823 304.40 307.00 300.60 302.90 2843400
20110824 304.80 308.10 301.00 305.50 3636100
20110825 307.90 307.90 294.50 296.00 3537000
20110826 294.90 296.61 287.10 292.00 4794900
20110830 294.90 296.33 290.40 292.70 2947400
20110831 292.30 302.20 292.30 299.90 4153300
20110901 300.60 303.10 297.30 302.20 3856500
20110902 298.90 300.48 295.40 297.40 3088200
20110905 292.80 295.80 286.70 287.10 3286200
20110906 287.30 290.38 285.40 288.90 3249300
20110907 294.00 295.19 290.80 293.50 3019600
20110908 294.50 298.80 292.40 296.00 5350300
20110909 294.90 295.20 285.10 285.70 4187000
20110912 280.00 282.50 274.10 275.60 5499900
20110913 279.60 279.70 272.80 276.90 4501800
20110914 275.90 281.75 275.50 278.80 3635400
20110915 280.90 287.42 280.40 282.40 3997500
20110916 284.00 287.90 280.21 285.90 9154900
20110919 280.50 284.30 280.00 280.60 2465000
20110920 278.50 282.40 278.50 281.00 4877700
20110921 281.10 281.70 274.50 274.50 6661900
20110922 269.90 271.53 260.30 263.50 11388400
20110923 267.00 268.90 258.00 266.30 6493600
20110926 262.80 277.60 262.80 270.90 7546500
20110927 276.10 280.45 273.60 278.30 5377500
20110928 277.70 280.03 272.60 274.40 2132800
20110929 273.00 275.10 271.00 274.30 4696800
20110930 271.90 275.30 271.10 274.80 4086500
20111003 268.50 282.00 268.50 281.10 5593500
20111004 279.70 281.30 274.20 274.70 5910000
20111005 280.20 289.30 279.20 284.60 8135200
20111006 284.60 293.70 284.60 293.60 5816800
20111007 294.70 298.00 291.60 292.20 4575000
20111010 293.70 300.00 292.20 298.40 2413800
20111011 296.70 301.41 292.70 294.70 3614200
20111012 293.00 297.15 291.09 293.80 5249000
20111013 291.20 295.30 290.80 295.30 3598000
20111014 294.20 300.90 293.50 298.70 3613200
20111017 299.40 303.00 297.10 300.30 5759000
20111018 299.20 300.70 295.30 298.50 3029000
20111019 299.90 302.20 299.60 302.10 3168500
20111020 298.40 303.20 297.10 299.50 2976700
20111021 301.30 306.20 299.60 306.00 5543400
20111024 306.00 308.90 304.68 306.50 10530400
20111025 306.00 307.10 300.20 303.00 4063200
20111026 302.50 303.70 300.70 303.50 3930100
20111027 312.00 314.90 304.80 307.60 4742500
20111028 308.50 310.98 301.70 303.70 5062800
20111031 302.50 304.30 299.10 299.10 5236700
20111101 295.70 295.70 288.10 290.30 4770800
20111102 294.20 297.70 290.20 297.20 4643100
20111103 294.10 303.50 292.80 302.10 6921800
20111104 304.10 305.20 299.60 302.00 2892000
20111107 299.80 301.10 295.80 298.60 2719700
20111108 298.00 303.20 298.00 300.30 2656400
20111109 301.80 304.90 297.60 297.60 4117900
20111110 292.10 300.52 292.10 296.70 5513200
20111111 296.50 309.10 295.87 307.10 4892900
20111114 306.40 307.46 302.32 304.00 3828800
20111115 302.40 307.20 300.20 305.40 3463700
20111116 300.10 306.01 298.60 300.40 4792700
20111117 299.90 299.83 296.17 299.00 4704800
20111118 298.30 301.63 294.88 298.60 4078600
20111121 296.70 297.70 291.40 291.80 4193000
20111122 292.70 296.00 287.40 288.20 3590800
20111123 285.90 291.90 285.90 287.20 3691700
20111124 287.70 288.50 282.92 284.20 2880100
20111125 283.30 287.77 280.81 286.00 3633400
20111128 288.50 295.50 287.00 293.60 3381500
20111129 294.20 298.30 292.50 297.50 3296200
20111130 295.10 304.00 292.70 304.00 5944900
20111201 303.20 308.74 302.70 303.20 5710300
20111202 305.40 306.10 297.30 299.10 4797600