20000515 270.38 274.87 267.40 270.93 2394900
20000516 269.63 276.36 267.76 272.30 3428837
20000517 274.87 274.87 268.89 269.78 1942527
20000518 270.38 278.23 266.65 267.46 2817737
20000519 267.02 267.02 244.98 250.21 3799227
20000522 255.44 268.89 255.44 267.76 3475555
20000523 267.40 269.63 261.42 267.40 387082
20000524 262.91 266.27 258.06 262.91 2430164
20000525 262.91 266.65 262.91 263.29 2582018
20000526 264.40 268.89 264.40 268.89 1817918
20000529 268.89 268.89 268.89 268.89 0
20000530 270.01 276.36 266.65 273.37 1224736
20000531 269.63 292.80 265.15 265.91 2632173
20000601 265.91 276.36 265.91 273.37 1038682
20000602 268.89 284.57 268.89 282.33 1289782
20000605 283.82 310.71 277.85 283.82 1050382
20000606 284.57 297.27 283.82 291.29 4277946
20000607 284.57 296.52 284.57 294.29 2032936
20000608 289.80 298.76 287.93 298.39 3825000
20000609 298.76 307.73 293.54 298.01 703882
20000612 286.82 295.78 285.32 290.93 195136
20000613 287.93 289.43 279.35 284.57 1372664
20000614 285.32 295.78 283.08 295.40 3343827
20000615 286.82 302.88 286.82 301.38 1612718
20000616 297.27 303.99 296.52 301.75 1406127
20000619 301.75 301.75 301.75 301.75 0
20000620 297.27 304.74 295.78 300.26 519545
20000621 298.76 304.74 295.78 303.25 1481564
20000622 304.74 323.79 301.75 314.82 4977082
20000623 306.24 312.20 300.26 306.24 2564264
20000626 307.35 313.33 301.75 307.35 2943246
20000627 305.12 310.71 303.25 305.12 3671837
20000628 330.13 334.62 304.74 330.13 5861537
20000629 348.06 348.06 330.88 345.82 5329228
20000630 364.49 364.49 337.60 364.49 2262927
20000703 363.00 373.46 343.58 363.00 1961182
20000704 351.05 364.87 336.11 351.05 494018
20000705 362.62 363.00 343.58 362.62 1234718
20000706 365.98 370.85 354.04 365.98 3869346
20000707 365.98 365.98 365.98 365.98 0
20000710 352.54 374.95 351.05 352.54 962591
20000711 357.77 360.76 349.56 357.77 1126964
20000712 357.02 360.76 354.04 358.89 2825755
20000713 362.25 364.49 343.58 348.06 9345436
20000714 350.68 351.79 336.86 343.58 5741100
20000717 338.35 348.06 338.35 345.07 8354619
20000718 346.94 348.06 343.58 348.06 8162673
20000719 348.06 348.06 340.60 343.58 4503273
20000720 346.94 347.32 343.58 345.07 11794255
20000721 346.57 358.51 345.07 358.51 16539218
20000724 358.51 358.51 358.51 358.51 0
20000725 354.04 361.51 354.04 361.51 9953673
20000726 363.00 364.49 358.51 360.76 11159264
20000727 360.76 360.76 360.76 360.76 0
20000728 358.51 363.00 358.51 360.02 2599691
20000731 375.70 576.62 328.64 576.62 4756664
20000801 360.38 395.87 360.38 377.19 3005427
20000802 373.46 373.46 360.02 360.02 886664
20000803 360.02 371.96 360.02 370.85 2090127
20000804 360.02 374.57 360.02 370.47 1133018
20000807 248.00 248.00 248.00 248.00 0
20000808 255.00 281.00 252.00 276.50 20304200
20000809 272.00 285.00 265.00 270.00 17838600
20000810 268.00 270.00 261.00 265.00 13834000
20000811 264.00 298.00 264.00 274.00 2274600
20000814 295.00 295.00 263.00 272.50 6422700
20000815 274.00 279.50 270.00 276.00 8318400
20000816 260.00 277.50 274.00 275.00 3746900
20000817 275.00 277.00 263.25 270.00 8366900
20000818 271.50 278.00 267.00 273.50 2454100
20000821 275.00 275.25 265.50 271.75 3070900
20000822 276.00 280.00 274.75 280.00 4691200
20000823 281.00 281.00 273.50 278.00 701900
20000824 279.00 292.50 276.00 292.00 5323800
20000825 284.50 295.00 284.00 285.75 4387600
20000828 285.75 285.75 285.75 285.75 0
20000829 282.50 290.00 282.00 286.50 2577700
20000830 286.50 289.00 283.50 283.50 5744000
20000831 286.00 286.25 280.00 282.50 2930500
20000901 286.00 286.00 278.00 278.00 7069200
20000904 274.00 275.50 261.00 273.25 28047800
20000905 273.50 296.00 272.00 272.00 2860500
20000906 295.00 295.00 271.00 274.50 1748300
20000907 273.00 273.00 268.00 268.00 2806100
20000908 281.00 281.00 268.75 273.25 1406500
20000911 272.00 288.75 272.00 281.00 9483800
20000912 284.75 285.00 277.00 282.00 1506000
20000913 281.00 284.00 280.00 281.00 8352700
20000914 280.00 285.00 280.50 282.00 6135300
20000915 282.00 283.36 280.25 283.00 7874300
20000918 280.25 285.00 279.25 279.50 17805700
20000919 279.00 281.50 271.00 273.00 3388500
20000920 265.00 279.75 265.00 271.00 1950500
20000921 273.25 279.00 265.00 267.00 6741600
20000922 267.00 269.75 252.00 262.00 7150500
20000925 263.75 269.00 262.25 269.00 3737800
20000926 265.00 279.00 263.00 277.00 4208200
20000927 277.00 277.00 268.50 273.00 2555100
20000928 275.00 278.00 271.50 276.50 1583700
20000929 276.00 299.50 276.00 295.00 2434900
20001002 302.00 302.00 279.00 287.00 5581800
20001003 286.25 287.75 279.00 287.75 5495400
20001004 289.00 293.00 287.00 290.25 4991700
20001005 290.00 296.25 287.00 295.75 7695700
20001006 296.00 296.00 293.00 295.00 3999300
20001009 293.25 293.25 278.25 285.00 1695400
20001010 285.00 290.00 281.00 288.50 417000
20001011 295.00 295.00 278.50 282.75 1759500
20001012 284.75 284.75 279.00 280.00 2645500
20001013 276.50 280.75 265.00 277.00 4683700
20001016 272.00 277.25 270.00 275.00 2866600
20001017 250.00 275.00 262.00 270.00 5286600
20001018 263.00 285.00 263.00 278.00 4937300
20001019 282.00 282.50 260.00 265.75 2570100
20001020 268.00 269.00 260.25 266.50 371200
20001023 272.50 273.00 264.50 271.00 2538100
20001024 278.00 280.00 273.00 279.50 1166300
20001025 280.00 282.75 278.00 281.00 1692600
20001026 281.50 290.00 281.50 287.50 1633000
20001027 283.00 287.00 282.00 283.00 3089000
20001030 278.00 284.75 277.00 284.75 643800
20001031 284.75 284.75 284.75 284.75 0
20001101 285.00 294.00 282.00 292.00 2207000
20001102 291.75 309.50 288.75 294.00 5167800
20001103 297.00 320.00 210.00 315.00 4797800
20001106 310.00 328.75 310.00 328.75 5155700
20001107 322.75 322.75 313.00 317.00 7247900
20001108 318.50 318.50 301.50 307.69 8641100
20001109 308.75 310.00 299.50 305.00 14672300
20001110 303.25 303.50 287.00 298.00 9647200
20001113 271.50 305.00 270.50 301.75 13167300
20001114 304.00 304.50 299.00 300.00 7058600
20001115 295.00 303.00 295.00 297.00 7479900
20001116 300.25 301.00 293.00 297.00 5585400
20001117 295.00 300.00 294.00 296.50 2830100
20001120 295.00 304.25 295.00 303.00 6068100
20001121 306.50 317.00 303.50 314.50 5634700
20001122 318.00 319.00 305.50 309.25 4239500
20001123 300.00 325.25 300.00 317.50 5002500
20001124 318.50 330.00 315.00 329.75 4691400
20001127 333.00 333.00 317.00 321.00 2656300
20001128 324.00 324.00 312.00 315.00 1506600
20001129 313.75 321.75 310.00 320.00 5002000
20001130 320.00 321.00 316.00 318.00 2177600
20001201 317.25 318.75 310.25 315.50 790900
20001204 310.00 314.75 310.00 310.50 469400
20001205 310.00 319.75 305.50 318.00 7531600
20001206 312.00 316.75 295.00 300.00 9625500
20001207 295.00 305.00 295.00 302.00 5047400
20001208 300.00 307.75 300.00 302.00 3172800
20001211 302.00 308.50 301.75 303.00 4147900
20001212 303.00 304.00 295.00 295.00 3357000
20001213 297.75 298.75 292.00 294.50 4943900
20001214 296.75 304.00 296.00 301.00 1676800
20001215 298.50 306.00 298.50 305.00 2399900
20001218 304.50 306.75 300.00 304.00 4733900
20001219 300.00 309.75 300.00 309.75 1295700
20001220 301.25 312.75 301.25 310.00 2095000
20001221 300.00 311.00 300.00 305.00 2321100
20001222 303.25 310.00 301.00 301.00 324900
20001225 301.00 301.00 301.00 301.00 0
20001226 301.00 301.00 301.00 301.00 0
20001227 298.50 305.00 285.50 305.00 438700
20001228 305.00 310.00 305.00 305.50 355800
20001229 320.00 327.50 307.75 310.00 130300
20010101 310.00 310.00 310.00 310.00 0
20010102 307.50 317.00 304.00 310.00 915400
20010103 309.00 312.75 305.25 309.00 721200
20010104 315.00 315.00 299.25 309.00 3020900
20010105 301.50 315.00 301.25 311.25 2248300
20010108 310.00 320.00 306.75 314.00 1661000
20010109 301.50 318.00 301.50 316.50 3397700
20010110 316.00 316.00 305.00 305.00 807000
20010111 310.00 310.00 300.25 308.00 3570500
20010112 308.77 332.25 302.00 310.00 3091800
20010115 304.00 312.75 304.00 312.00 4197100
20010116 310.00 312.00 306.00 309.00 2985400
20010117 310.00 310.00 299.00 307.00 4931600
20010118 305.00 309.00 300.00 305.00 3856600
20010119 304.00 305.00 296.75 297.00 2679700
20010122 296.25 301.75 295.00 298.00 3142300
20010123 299.00 300.00 295.25 299.00 1996800
20010124 299.00 299.00 299.00 299.00 0
20010125 301.50 307.00 301.00 302.00 4207200
20010126 302.00 302.00 302.00 302.00 0
20010129 308.75 312.00 305.00 307.00 2673600
20010130 304.00 304.25 300.00 303.00 1710400
20010131 325.00 325.00 302.75 308.00 1252200
20010201 330.00 330.00 307.00 311.00 4049800
20010202 310.00 318.75 308.25 313.00 2753500
20010205 312.00 313.00 306.00 308.00 2369000
20010206 310.00 311.00 305.00 309.50 2397300
20010207 312.00 314.50 307.50 314.50 5108100
20010208 311.00 313.00 307.85 310.00 1584700
20010209 311.00 313.00 308.00 308.00 3981900
20010212 305.00 318.50 305.00 316.00 1910300
20010213 314.00 320.00 314.00 320.00 1652400
20010214 318.00 320.00 316.00 317.50 1738500
20010215 317.50 330.00 317.00 328.00 3837900
20010216 328.00 337.50 312.00 329.00 7145300
20010219 329.00 331.00 324.00 326.00 4903500
20010220 325.00 326.00 323.00 325.00 925200
20010221 321.00 328.00 321.00 326.00 3584700
20010222 326.50 327.25 324.25 327.00 1563100
20010223 325.75 335.00 324.00 333.00 6306200
20010226 328.50 333.00 327.50 330.00 6063700
20010227 328.50 330.00 327.00 329.50 3656600
20010228 329.25 330.00 327.00 329.50 2257700
20010301 330.00 330.00 325.00 329.00 3033700
20010302 328.75 331.00 327.00 329.00 4838400
20010305 324.50 330.00 323.00 324.50 513300
20010306 327.50 330.75 325.50 329.00 2522300
20010307 330.00 333.00 326.00 331.00 4330400
20010308 330.00 330.90 318.00 323.00 6047700
20010309 324.25 329.25 320.00 323.00 1662000
20010312 326.50 329.00 318.75 323.00 753900
20010313 321.25 322.00 308.50 311.50 3516500
20010314 311.50 311.50 311.50 311.50 0
20010315 299.00 308.00 298.00 308.00 4232700
20010316 304.25 315.00 302.75 306.25 2317100
20010319 307.00 312.00 304.00 308.00 2725800
20010320 308.00 308.00 304.00 306.25 8406800
20010321 304.00 304.50 300.00 300.50 2038700
20010322 300.40 301.00 298.00 298.00 2771200
20010323 306.00 306.00 290.00 291.00 4976500
20010326 291.00 295.00 290.50 292.00 8540600
20010327 292.00 310.00 291.50 310.00 2564900
20010328 310.00 312.00 304.75 307.50 1459800
20010329 373.50 373.50 304.00 310.00 2881600
20010330 374.50 374.50 305.25 307.00 1707600
20010402 326.00 330.00 305.25 330.00 3413000
20010403 332.50 332.50 322.25 325.00 2975600
20010404 330.00 334.75 310.00 331.50 6863200
20010405 275.00 334.75 275.00 332.00 5151100
20010406 331.25 336.25 330.00 335.00 3145200
20010409 331.50 338.25 327.25 330.00 4698300
20010410 331.00 338.00 330.00 338.00 2362900
20010411 333.00 333.75 324.50 328.00 2721900
20010412 330.50 330.50 324.50 329.50 981500
20010413 329.50 329.50 329.50 329.50 0
20010416 329.50 329.50 329.50 329.50 0
20010417 324.00 329.00 324.00 326.00 5849900
20010418 325.00 326.00 322.00 323.75 2556900
20010419 328.00 328.00 310.00 314.50 4466400
20010420 322.25 322.25 313.00 318.00 3246400
20010423 319.25 324.50 316.25 324.50 1075200
20010424 322.00 325.00 320.00 324.00 1179900
20010425 323.00 329.00 323.00 326.00 2445200
20010426 325.00 327.00 322.00 325.00 3379900
20010427 335.00 335.00 324.84 325.00 1971000
20010430 327.25 329.50 325.00 329.50 1140000
20010501 328.00 330.00 324.00 329.50 1224800
20010502 329.50 329.50 308.27 310.00 3156000
20010503 311.50 320.00 311.50 317.75 2301800
20010504 321.25 328.50 320.00 320.00 1707700
20010507 320.00 320.00 320.00 320.00 0
20010508 328.75 330.00 323.00 327.50 4515400
20010509 325.25 332.00 325.25 331.00 4133700
20010510 330.50 336.00 321.00 331.25 5268300
20010511 340.00 340.00 329.00 331.00 9470100
20010514 320.00 325.00 319.50 324.00 3995200
20010515 322.75 325.00 318.00 325.00 488600
20010516 315.00 326.00 315.00 326.00 2440000
20010517 327.50 327.50 322.00 322.00 4017200
20010518 328.00 330.00 321.00 330.00 3731400
20010521 325.00 331.00 325.00 328.25 1935300
20010522 328.25 336.00 327.75 333.00 6357000
20010523 328.50 333.00 326.00 326.00 9638100
20010524 321.68 330.00 321.50 329.50 1257800
20010525 326.00 330.00 320.00 323.50 2098300
20010528 323.50 323.50 323.50 323.50 0
20010529 326.16 329.00 320.75 327.00 3057600
20010530 327.00 328.50 324.00 326.00 1189900
20010531 320.00 330.75 320.00 326.00 1675700
20010601 329.00 331.00 324.00 325.00 2683900
20010604 330.00 330.00 315.25 323.00 578700
20010605 326.00 333.00 324.00 329.50 1754800
20010606 329.50 332.00 321.00 330.50 1363400
20010607 327.00 335.00 325.00 334.00 1649800
20010608 330.00 334.00 326.00 332.25 1077600
20010611 331.00 335.00 330.00 331.00 2070700
20010612 335.00 339.00 331.00 337.00 2139700
20010613 337.50 346.50 337.00 339.50 2745300
20010614 340.50 343.00 339.00 340.00 2614000
20010615 340.50 349.00 340.00 349.00 5248400
20010618 332.00 351.50 332.00 347.00 2685300
20010619 346.00 350.00 346.00 349.00 5918100
20010620 306.00 354.00 306.00 350.75 7951400
20010621 345.50 351.00 343.00 351.00 3121500
20010622 349.00 356.50 349.00 354.50 4161300
20010625 352.12 372.00 351.75 360.25 5586700
20010626 359.00 359.00 346.50 351.00 3093300
20010627 352.00 360.00 337.00 356.00 3434700
20010628 352.00 370.00 351.00 358.50 3604700
20010629 357.00 373.00 357.00 369.00 3814100
20010702 370.00 370.00 355.00 363.00 13090600
20010703 360.00 362.50 357.00 358.00 5265700
20010704 358.50 358.50 350.00 355.25 2490800
20010705 370.00 370.00 351.00 355.50 1950500
20010706 355.75 360.00 352.00 358.50 7779500
20010709 358.00 362.00 354.40 359.00 8403300
20010710 360.75 375.00 359.50 371.50 23659500
20010711 371.00 374.25 268.70 369.25 32726500
20010712 367.50 372.06 361.00 363.50 18300300
20010713 363.50 363.50 363.50 363.50 0
20010716 365.00 365.56 357.00 359.50 4889400
20010717 358.50 365.00 358.50 360.00 5838900
20010718 359.22 360.00 350.00 353.00 6580600
20010719 354.00 362.00 353.00 362.00 4634200
20010720 360.00 360.50 356.00 358.00 3331900
20010723 356.00 359.75 353.00 353.00 4823900
20010724 351.43 359.00 351.43 357.00 7644600
20010725 355.04 357.75 350.00 356.00 8046800
20010726 357.04 357.50 352.50 354.00 4414300
20010727 354.50 356.00 350.75 356.00 4390600
20010730 354.50 354.50 350.00 350.00 2169000
20010731 350.00 357.50 349.79 354.25 6916800
20010801 355.25 361.50 354.50 357.50 4094000
20010802 360.00 362.00 357.00 361.50 9257600
20010803 361.00 365.50 358.50 360.00 6267900
20010806 360.00 363.00 352.68 361.00 3626500
20010807 363.00 363.00 350.75 359.25 9426000
20010808 360.00 362.25 355.00 361.00 5907600
20010809 355.00 361.00 355.00 360.00 7956300
20010810 360.00 366.25 359.00 364.00 7043500
20010813 363.50 367.41 362.25 367.00 4413800
20010814 365.50 366.00 361.50 365.00 2270200
20010815 362.75 369.75 361.19 366.00 3024800
20010816 366.00 366.00 355.25 360.00 3969000
20010817 357.83 362.00 355.00 361.00 6685100
20010820 364.31 368.00 361.00 368.00 1627900
20010821 370.75 370.75 361.00 366.00 1671800
20010822 365.75 372.00 359.75 365.00 2388800
20010823 365.25 365.25 357.00 362.50 900800
20010824 363.52 366.00 358.25 366.00 1729700
20010827 366.00 366.00 366.00 366.00 0
20010828 370.25 370.25 360.00 368.00 2869800
20010829 365.00 370.00 359.00 367.50 3381700
20010830 366.00 368.00 357.00 360.00 4171100
20010831 363.00 369.25 357.25 360.00 1417100
20010903 357.00 363.00 355.00 357.00 2464700
20010904 359.00 360.00 355.25 360.00 2151700
20010905 361.00 361.00 353.00 358.00 2381700
20010906 358.00 358.00 352.00 356.00 4317300
20010907 356.50 356.50 346.43 352.00 2531900
20010910 353.75 354.75 345.00 352.00 4036400
20010911 353.00 357.25 300.00 345.00 5921000
20010912 340.00 350.00 330.00 343.25 2745800
20010913 343.50 348.00 341.00 348.00 1375600
20010914 349.50 350.00 337.00 340.00 3946000
20010917 343.00 347.00 336.25 347.00 2628400
20010918 367.50 367.50 332.00 337.00 3664800
20010919 335.00 340.95 334.50 335.00 8652200
20010920 340.00 340.00 317.25 329.00 15665400
20010921 318.08 320.72 299.00 308.00 8803600
20010924 301.50 343.00 301.50 342.00 5326500
20010925 345.25 353.75 333.25 347.00 5824400
20010926 352.00 352.00 338.00 343.00 5361600
20010927 339.50 349.75 330.25 342.00 4421100
20010928 342.00 342.00 342.00 342.00 0
20011001 351.00 369.25 349.00 359.00 7321400
20011002 363.50 364.00 348.50 364.00 7385100
20011003 370.00 370.00 357.25 363.75 1727300
20011004 366.50 380.00 361.50 368.25 4642600
20011005 368.75 376.00 365.00 373.00 11659200
20011008 366.00 377.75 366.00 374.00 3981500
20011009 376.30 377.00 361.00 361.00 3844000
20011010 391.00 371.00 360.00 371.00 4320800
20011011 390.00 390.00 355.00 355.00 3222500
20011012 355.00 363.00 347.50 347.50 5681800
20011015 348.16 354.50 348.00 353.00 1601900
20011016 353.00 353.00 353.00 353.00 0
20011017 372.50 373.75 365.00 373.00 11288600
20011018 376.75 387.00 374.00 387.00 5366500
20011019 389.00 389.00 370.00 373.00 4074600
20011022 378.70 382.00 377.75 380.00 6437200
20011023 380.50 385.00 377.50 383.25 2397700
20011024 381.30 383.00 370.00 379.00 5026400
20011025 378.75 383.00 373.25 382.00 6662300
20011026 382.00 382.00 382.00 382.00 0
20011029 375.00 380.00 369.50 370.00 5050100
20011030 352.00 381.75 352.00 380.00 2792100
20011031 380.00 388.50 369.50 386.75 3597700
20011101 360.00 390.75 360.00 390.00 3699100
20011102 390.75 395.00 386.00 394.50 6006800
20011105 391.25 410.00 390.25 406.00 7881600
20011106 406.00 417.75 387.75 387.75 16755500
20011107 390.50 394.25 386.25 387.25 5010800
20011108 382.00 390.50 382.00 387.50 6255100
20011109 387.50 390.00 377.00 390.00 1663200
20011112 393.00 393.00 371.75 381.50 2534000
20011113 382.00 385.00 373.00 375.50 4278500
20011114 376.00 380.90 364.25 365.50 17994300
20011115 372.00 400.00 359.25 359.25 6585300
20011116 375.00 380.00 361.06 375.00 9090300
20011119 348.00 374.00 347.00 353.00 8432600
20011120 351.25 356.00 330.00 339.00 14472800
20011121 339.00 371.65 339.00 366.25 14089700
20011122 372.00 376.13 360.00 364.00 11281800
20011123 368.00 371.00 361.00 365.00 1902700
20011126 370.25 372.75 364.00 368.75 1432300
20011127 374.75 379.00 365.00 369.25 4084400
20011128 370.00 372.38 362.00 363.50 3140000
20011129 363.50 385.00 362.25 375.00 2884400
20011130 375.50 377.00 363.25 375.00 3020200
20011203 375.00 376.25 365.00 370.00 4632600
20011204 369.75 375.26 365.00 375.00 2611100
20011205 371.50 373.39 365.00 372.00 2192500
20011206 360.00 379.50 365.00 370.25 2875700
20011207 377.75 377.75 361.00 366.75 1897000
20011210 366.75 375.00 360.00 363.00 1181700
20011211 367.00 374.25 365.00 366.00 1512800
20011212 372.50 374.50 358.75 359.00 2440100
20011213 362.00 364.00 350.00 358.25 3868200
20011214 356.00 371.50 355.00 361.00 2087700
20011217 362.00 371.00 355.25 366.75 2301600
20011218 366.75 366.75 366.75 366.75 0
20011219 374.75 390.00 365.50 385.00 5164600
20011220 390.00 399.00 384.30 394.00 5303700
20011221 392.50 409.00 388.00 405.00 12050400
20011224 405.00 419.75 401.50 419.75 2934800
20011225 419.75 419.75 419.75 419.75 0
20011226 419.75 419.75 419.75 419.75 0
20011227 419.50 419.75 410.00 411.50 3038700
20011228 420.00 420.00 413.00 419.00 2722900
20011231 416.00 420.00 413.00 415.00 4119000
20020101 415.00 415.00 415.00 415.00 0
20020102 415.00 420.00 412.25 417.00 2333100
20020103 420.00 428.75 412.00 425.00 4422700
20020104 428.00 432.75 418.00 421.00 9161400
20020107 425.00 425.00 414.50 421.50 4103500
20020108 421.00 423.00 409.00 412.00 7797500
20020109 414.00 430.00 401.50 402.00 4955600
20020110 404.00 406.75 389.00 394.50 5180200
20020111 396.00 400.00 390.00 399.00 1982500
20020114 399.75 400.00 388.75 391.00 2079700
20020115 400.00 400.00 381.00 384.00 5781000
20020116 391.75 395.75 381.00 394.75 6116300
20020117 401.50 405.00 391.00 401.00 3614200
20020118 398.50 411.00 398.00 401.00 1058000
20020121 402.00 409.50 397.00 404.00 2643900
20020122 405.00 406.00 397.00 397.00 3585900
20020123 397.25 400.00 390.25 397.00 3356300
20020124 401.00 403.00 394.25 395.00 4330600
20020125 397.50 400.20 388.00 400.00 3929600
20020128 394.75 401.25 388.50 391.75 1412400
20020129 391.50 400.50 380.00 389.00 1539100
20020130 382.25 394.00 382.25 387.00 2788800
20020131 390.25 392.00 381.25 392.00 2204700
20020201 392.00 425.50 390.25 403.00 4957700
20020204 407.75 408.67 403.00 406.25 3715100
20020205 405.75 406.00 393.00 399.00 2953800
20020206 404.00 406.00 394.80 400.00 4343500
20020207 409.75 413.00 395.25 413.00 8689900
20020208 413.00 428.00 413.00 424.50 10007200
20020211 420.00 425.75 418.35 420.00 5719700
20020212 424.75 427.50 420.00 420.50 8145400
20020213 420.50 423.00 414.40 419.00 3707400
20020214 418.75 418.96 403.50 403.50 5948500
20020215 402.00 407.20 394.00 407.00 4540600
20020218 403.75 405.50 380.00 395.00 1651200
20020219 400.00 403.00 392.00 397.00 3139900
20020220 397.00 404.31 393.50 401.00 2390200
20020221 401.00 405.25 396.50 400.50 1237100
20020222 409.75 416.50 403.00 413.00 7834700
20020225 414.00 423.50 411.10 414.00 3949400
20020226 414.00 424.50 408.00 415.25 3068000
20020227 418.00 435.00 412.00 430.00 4469300
20020228 430.00 436.00 425.25 426.25 4786200
20020301 422.00 431.00 422.00 426.00 2717300
20020304 425.00 428.00 407.25 416.50 7239800
20020305 414.00 418.00 410.00 411.00 2942400
20020306 408.00 420.00 408.00 411.00 3444900
20020307 416.50 417.00 407.00 409.00 4216200
20020308 402.75 423.75 402.67 420.00 3109600
20020311 422.50 423.83 418.75 420.00 2149400
20020312 419.75 420.50 411.50 411.50 2959900
20020313 411.25 423.00 407.50 411.00 1690500
20020314 411.00 411.75 405.25 411.75 2242700
20020315 409.00 420.00 408.00 414.75 1480800
20020318 407.00 426.50 406.50 415.00 883900
20020319 425.00 428.00 411.00 425.00 3425300
20020320 421.00 432.00 418.25 426.00 3643700
20020321 400.00 422.75 400.00 418.00 3903700
20020322 415.00 422.00 407.50 413.00 2092000
20020325 413.00 416.00 406.75 407.00 6609900
20020326 405.00 410.25 400.00 408.00 3540400
20020327 410.00 413.00 405.00 409.00 2427700
20020328 409.00 409.00 409.00 409.00 0
20020329 409.00 409.00 409.00 409.00 0
20020401 409.00 409.00 409.00 409.00 0
20020402 410.00 414.75 406.00 409.00 3149000
20020403 405.75 415.00 401.00 411.50 2988200
20020404 403.50 414.50 401.00 408.00 2662100
20020405 415.00 422.50 405.00 407.25 1782500
20020408 406.00 424.00 403.00 403.50 1918500
20020409 406.00 411.00 405.75 408.00 2706400
20020410 408.00 419.25 407.25 412.00 3968100
20020411 412.00 412.00 395.25 405.00 3607400
20020412 404.50 413.75 404.50 407.00 1053300
20020415 419.50 424.00 402.00 406.00 1609200
20020416 407.00 409.27 396.84 399.00 6858300
20020417 399.00 401.22 385.32 390.00 12261100
20020418 390.00 396.44 382.00 382.00 8343900
20020419 385.25 386.00 377.40 379.50 15276100
20020422 386.00 389.03 383.30 388.00 4124000
20020423 387.00 394.00 383.00 392.00 5584600
20020424 391.25 395.50 391.00 394.00 9691900
20020425 395.00 397.62 393.50 394.00 9151100
20020426 400.00 406.25 397.00 405.50 5699600
20020429 402.00 403.56 399.00 400.00 8237200
20020430 399.00 403.38 387.50 390.50 4667000
20020501 390.50 396.50 390.40 391.25 3776100
20020502 393.25 399.25 392.00 396.00 2682700
20020503 395.75 416.75 393.25 401.00 5457200
20020506 401.00 401.00 401.00 401.00 0
20020507 401.00 410.00 391.50 406.75 3767800
20020508 407.00 426.00 402.50 406.00 3338400
20020509 408.00 410.75 403.25 406.00 3766500
20020510 409.25 412.75 405.50 407.50 5358100
20020513 414.75 424.00 406.00 410.00 2363900
20020514 408.00 410.08 397.00 399.50 1567100
20020515 403.00 407.50 395.00 403.50 1147200
20020516 404.00 404.00 395.00 395.00 3378800
20020517 401.75 403.00 396.68 397.50 2436800
20020520 400.00 405.50 397.37 405.00 1498500
20020521 407.00 410.00 385.75 391.00 5000100
20020522 395.00 407.88 392.00 396.00 711800
20020523 395.75 404.00 395.75 399.25 2277500
20020524 398.00 404.75 391.50 397.00 1825200
20020527 398.25 399.80 391.00 393.50 1067800
20020528 397.00 397.00 386.50 388.00 930100
20020529 387.50 389.75 381.00 383.00 4732000
20020530 385.00 389.75 382.38 386.75 1374600
20020531 386.75 389.00 383.00 389.00 1934300
20020603 389.00 389.00 389.00 389.00 0
20020604 389.00 389.00 389.00 389.00 0
20020605 383.00 388.00 378.00 381.00 1489200
20020606 386.75 386.75 372.50 372.50 2674300
20020607 362.00 373.75 362.00 362.25 1687100
20020610 370.00 379.40 362.00 369.75 3305100
20020611 365.00 375.00 362.72 371.00 1466800
20020612 371.25 378.75 353.00 355.00 2422200
20020613 358.75 368.18 349.75 359.00 2306800
20020614 356.25 368.91 346.75 357.00 2295300
20020617 358.50 368.00 353.47 365.00 3704000
20020618 365.00 370.00 360.00 360.50 2774900
20020619 361.75 362.29 347.50 352.00 2278100
20020620 350.00 355.25 334.00 336.00 6550300
20020621 332.75 361.00 332.25 359.00 8284500
20020624 359.00 375.00 333.03 352.25 4177600
20020625 368.00 369.00 347.50 353.00 4906100
20020626 340.00 379.75 336.00 361.25 4368200
20020627 367.00 554.20 359.00 361.00 4251400
20020628 368.00 370.00 360.75 364.00 1891800
20020701 365.50 370.25 364.00 370.00 2498000
20020702 369.00 369.00 353.25 359.25 2425100
20020703 359.00 359.25 335.00 340.50 5517000
20020704 342.00 346.00 334.00 337.00 2611500
20020705 339.00 352.75 338.41 348.00 2404900
20020708 348.00 349.44 341.00 344.50 1203700
20020709 345.00 349.50 341.00 347.00 2257000
20020710 350.00 350.00 329.00 329.00 2008500
20020711 328.50 340.75 308.00 308.00 5143200
20020712 316.75 338.75 307.94 328.50 4788500
20020715 337.75 347.75 311.03 315.75 3388700
20020716 322.00 605.00 301.00 305.00 4037900
20020717 303.00 323.75 297.00 319.00 2686100
20020718 319.00 337.50 305.31 328.00 3665500
20020719 321.00 330.00 315.00 327.50 2612100
20020722 335.00 335.00 313.75 323.50 2635400
20020723 323.25 329.50 315.00 319.00 3473900
20020724 316.00 318.94 292.00 305.00 2952300
20020725 317.00 326.48 308.00 320.50 3898400
20020726 320.75 328.50 310.00 328.50 2252500
20020729 330.50 340.00 328.45 337.00 2295600
20020730 340.00 343.00 330.00 335.00 2380200
20020731 336.00 345.50 325.50 336.00 2986500
20020801 340.00 360.00 328.00 328.00 3502300
20020802 335.00 344.75 326.60 342.00 1847000
20020805 338.00 365.00 332.25 358.50 5120600
20020806 349.50 360.00 343.00 359.00 3986200
20020807 351.75 364.75 351.75 355.00 2935700
20020808 355.50 372.00 355.50 372.50 2337200
20020809 375.00 381.75 365.00 376.50 3192700
20020812 371.00 375.00 367.00 371.00 1198100
20020813 373.00 376.00 361.25 373.00 940000
20020814 380.00 384.00 369.50 380.00 2976100
20020815 380.00 391.75 380.00 382.00 2647800
20020816 385.00 387.75 377.00 385.00 1761700
20020819 390.00 396.25 376.25 383.50 1772100
20020820 382.00 386.50 366.00 382.00 1783600
20020821 376.00 395.00 368.25 376.00 2404400
20020822 365.00 379.00 365.00 365.00 1799500
20020823 378.00 382.25 365.00 378.00 1848800
20020826 378.00 378.00 378.00 378.00 0
20020827 377.50 391.50 365.75 382.00 2004600
20020828 380.00 389.25 366.00 370.50 2778800
20020829 365.50 368.75 350.00 365.50 2250300
20020830 372.50 378.00 363.25 372.50 2378100
20020902 364.50 375.00 360.00 364.50 820700
20020903 353.75 379.50 352.00 353.75 2279700
20020904 368.25 370.00 353.00 368.25 2309800
20020905 354.00 367.75 354.00 354.00 2441700
20020906 376.00 380.00 353.00 373.00 2482600
20020909 373.00 375.00 360.00 366.75 895000
20020910 372.50 378.25 368.50 374.00 783100
20020911 370.50 391.75 370.00 382.00 1821000
20020912 382.00 389.00 370.00 378.00 1769100
20020913 378.00 379.00 361.00 378.00 1791400
20020916 359.25 376.00 359.25 376.00 1337000
20020917 379.75 390.00 379.75 382.25 2513200
20020918 380.00 383.25 370.00 375.50 3529700
20020919 379.75 385.00 370.50 377.75 3822600
20020920 380.00 390.00 350.00 384.75 7917400
20020923 381.25 381.75 372.00 375.00 1082600
20020924 365.00 383.00 365.00 371.00 3919500
20020925 367.25 376.00 362.25 365.50 5144600
20020926 369.00 379.00 361.50 374.75 2908800
20020927 380.00 382.00 360.25 382.00 1558900
20020930 380.00 384.00 370.00 384.00 3818900
20021001 382.00 387.00 377.25 382.00 1915100
20021002 385.00 395.00 383.25 391.25 3435700
20021003 387.25 415.00 383.75 403.00 5942700
20021004 403.00 403.00 387.50 391.75 2585400
20021007 390.00 395.75 376.00 378.00 3731100
20021008 389.75 395.50 370.00 370.00 3467000
20021009 378.00 386.75 371.75 383.25 1914800
20021010 387.25 396.00 375.50 388.00 1910400
20021011 390.00 405.00 381.50 404.50 2594800
20021014 405.00 410.00 388.75 391.00 2940400
20021015 391.00 401.75 386.00 399.00 1939200
20021016 395.00 395.50 384.25 387.50 2359600
20021017 390.00 400.00 387.50 400.00 2043400
20021018 398.25 402.00 375.00 390.00 4451100
20021021 398.00 398.00 379.50 384.50 3174700
20021022 381.00 401.00 381.00 398.00 5039000
20021023 397.00 400.50 386.50 394.50 2706600
20021024 400.00 404.50 390.00 392.75 1781500
20021025 383.00 390.25 383.00 388.00 1405800
20021028 389.50 398.50 387.50 398.00 1281800
20021029 395.00 395.00 388.25 392.00 2176800
20021030 385.00 395.00 373.00 390.75 3599100
20021031 395.00 397.75 376.25 380.00 2255700
20021101 375.25 375.25 366.00 369.00 3303400
20021104 380.00 395.25 371.75 378.50 2175100
20021105 378.50 378.50 365.00 368.00 3040300
20021106 375.00 375.00 356.25 365.00 4155400
20021107 365.00 370.00 357.75 358.00 2171000
20021108 360.00 365.75 351.00 357.00 2428700
20021111 371.25 371.25 351.25 351.50 1827700
20021112 357.50 357.75 349.50 356.00 2485000
20021113 356.00 372.00 356.00 365.00 2921400
20021114 365.50 378.75 363.50 375.75 2775100
20021115 375.00 380.00 367.00 375.00 2595500
20021118 360.00 375.00 360.00 363.25 4238600
20021119 364.00 377.50 363.25 373.00 5393200
20021120 376.50 380.00 368.50 371.50 1692700
20021121 368.50 386.25 368.50 386.00 3000500
20021122 390.00 390.00 379.25 381.00 3738500
20021125 386.50 386.50 365.00 370.00 2788800
20021126 370.00 377.00 369.00 371.25 3844000
20021127 369.25 376.25 366.75 370.00 2913100
20021128 370.50 376.25 370.00 372.00 2017600
20021129 376.50 377.50 370.00 376.50 1220700
20021202 382.00 385.00 375.00 376.50 2156100
20021203 375.00 379.00 365.25 365.50 3256900
20021204 361.00 377.25 361.00 375.00 2645400
20021205 375.00 379.25 369.25 371.50 1657400
20021206 375.00 376.75 371.00 373.50 2192200
20021209 381.50 381.50 371.00 374.00 2144000
20021210 373.00 378.00 372.25 377.00 2658800
20021211 378.50 381.75 374.25 380.25 2561900
20021212 390.00 390.00 379.00 388.00 2751800
20021213 392.00 394.25 383.00 388.00 2676000
20021216 391.50 398.00 386.00 398.00 1691300
20021217 393.00 396.25 380.75 382.00 3900500
20021218 390.00 397.00 378.00 395.50 5353900
20021219 394.75 397.00 379.00 382.50 5160100
20021220 375.25 385.00 373.50 379.75 2948300
20021223 380.00 388.25 375.25 384.00 2530800
20021224 380.00 395.25 376.00 381.50 417500
20021225 381.50 381.50 381.50 381.50 0
20021226 381.50 381.50 381.50 381.50 0
20021227 394.75 394.75 373.00 375.00 886700
20021230 380.25 382.00 375.00 380.00 1069400
20021231 378.25 380.50 377.25 380.50 617800
20030101 380.50 380.50 380.50 380.50 0
20030102 380.50 384.75 373.00 384.00 2003800
20030103 384.00 390.00 380.00 387.50 1868300
20030106 390.00 395.00 380.75 384.50 2531600
20030107 389.50 389.50 379.00 382.00 1855500
20030108 380.00 385.75 378.00 384.00 2169700
20030109 381.00 384.25 377.75 382.00 2451700
20030110 381.50 387.50 378.00 384.00 2648900
20030113 378.40 384.25 380.00 381.50 1173400
20030114 383.25 383.25 375.00 383.00 2430900
20030115 380.62 383.00 375.50 377.25 3117600
20030116 377.75 380.00 365.75 367.00 3070100
20030117 367.00 375.75 362.75 371.00 3759800
20030120 379.00 379.00 371.00 374.00 3034200
20030121 377.50 377.50 368.00 369.00 2336500
20030122 367.75 372.50 361.00 363.00 4136700
20030123 363.50 370.25 361.50 361.50 3491600
20030124 365.00 366.75 345.25 351.75 3551200
20030127 350.00 351.50 327.25 329.50 4460100
20030128 335.50 341.25 327.50 339.00 4486000
20030129 347.00 347.00 325.00 331.50 4064200
20030130 335.00 352.25 335.00 348.25 4069700
20030131 346.50 355.00 343.00 346.00 3145300
20030203 350.25 369.75 345.00 354.00 1885800
20030204 350.00 353.00 340.25 340.25 2838500
20030205 337.50 345.00 333.00 343.00 2967600
20030206 342.00 342.75 331.00 338.00 3406200
20030207 333.00 351.00 331.50 347.00 4534800
20030210 355.00 355.00 342.00 343.00 2623900
20030211 340.00 357.50 340.00 354.75 2964900
20030212 358.00 358.00 340.50 350.00 2480900
20030213 349.00 354.75 340.75 344.25 2053700
20030214 349.50 355.00 341.50 348.00 3226400
20030217 360.00 360.00 345.00 349.50 2109500
20030218 348.25 360.00 343.50 353.00 2718100
20030219 354.00 354.00 330.50 339.75 2832700
20030220 346.75 356.25 330.00 349.00 3514200
20030221 349.00 353.50 344.00 352.75 2192000
20030224 352.50 357.75 349.00 350.00 2008700
20030225 347.75 351.00 339.50 344.00 1924100
20030226 347.75 353.50 338.50 351.00 4195300
20030227 353.00 367.00 351.25 352.25 2972600
20030228 352.00 372.00 351.00 366.00 4279500
20030303 370.00 372.50 360.75 361.25 3006900
20030304 368.25 368.25 351.00 353.75 2005600
20030305 349.25 355.75 342.50 344.75 1932900
20030306 345.25 359.00 345.00 357.25 3267700
20030307 352.00 366.00 350.00 358.00 4152500
20030310 358.00 366.75 344.50 346.25 1579300
20030311 349.00 355.75 332.75 350.25 2657500
20030312 353.25 353.25 336.25 341.25 3822600
20030313 341.00 349.50 340.50 344.00 4177700
20030314 349.00 374.00 348.00 370.00 5547200
20030317 364.00 401.00 360.50 386.25 3393000
20030318 387.50 396.75 378.00 386.50 5343700
20030319 386.50 390.00 378.50 381.25 3385200
20030320 355.00 377.25 336.50 368.00 19393900
20030321 370.75 382.75 366.00 374.75 6864800
20030324 374.00 374.00 362.00 367.00 4446300
20030325 360.00 372.25 360.00 372.25 3417800
20030326 377.00 385.75 371.75 384.75 6091500
20030327 381.75 393.50 377.00 389.25 4075100
20030328 389.50 402.25 382.50 400.00 5288500
20030331 400.00 400.00 383.00 387.00 4806600
20030401 388.75 400.00 388.50 395.50 3513700
20030402 391.00 404.00 391.00 397.50 4965700
20030403 399.50 402.50 391.00 394.75 4223600
20030404 389.50 399.25 389.50 399.25 4230600
20030407 400.00 415.00 399.50 414.50 5572400
20030408 412.00 416.50 407.75 414.50 6672500
20030409 412.00 415.00 404.00 413.00 3606900
20030410 410.00 415.75 406.00 407.00 3568100
20030411 410.00 413.50 405.00 412.75 3707800
20030414 414.75 415.00 409.00 414.75 1924400
20030415 414.75 421.00 414.75 417.25 4961500
20030416 418.75 418.75 406.25 408.50 8570200
20030417 398.00 422.25 398.00 419.50 3573400
20030418 419.50 419.50 419.50 419.50 0
20030421 419.50 419.50 419.50 419.50 0
20030422 428.00 428.00 411.00 420.00 1698500
20030423 420.00 430.00 419.75 426.00 5564800
20030424 420.00 432.25 420.00 422.50 2759000
20030425 425.00 428.75 417.25 420.00 4228100
20030428 416.25 433.00 416.25 426.00 4710900
20030429 430.00 430.00 415.25 417.25 4332400
20030430 417.00 422.00 405.00 417.25 4260100
20030501 418.00 424.25 416.00 420.00 2099600
20030502 419.00 425.25 417.75 424.00 3767700
20030505 424.00 424.00 424.00 424.00 0
20030506 425.00 425.00 415.25 421.50 2804400
20030507 421.50 421.50 405.25 413.25 3689900
20030508 413.25 415.75 408.25 410.00 2403600
20030509 410.00 416.00 405.50 409.25 3343100
20030512 418.75 418.75 402.00 402.50 4423400
20030513 402.50 406.00 392.00 406.00 4282400
20030514 405.00 412.50 398.00 398.50 5139100
20030515 398.25 407.00 398.25 405.00 2124200
20030516 403.25 419.50 402.75 418.50 4314400
20030519 415.00 419.50 412.50 412.50 3308700
20030520 413.25 415.00 372.00 375.00 37545100
20030521 374.00 376.75 363.50 374.00 12888800
20030522 370.25 376.00 364.00 373.00 7602900
20030523 370.50 378.50 366.00 376.00 4200100
20030526 376.00 376.00 376.00 376.00 0
20030527 375.00 376.25 371.25 372.50 3360700
20030528 375.00 382.00 375.00 380.00 3070700
20030529 374.00 379.50 364.50 373.25 3889800
20030530 371.25 374.00 365.75 370.00 8157200
20030602 369.25 370.00 364.00 366.00 2623000
20030603 367.00 367.00 355.25 359.75 4777000
20030604 360.00 366.00 360.00 362.50 3801400
20030605 362.00 366.00 353.50 357.50 4637600
20030606 359.00 375.00 359.00 373.50 7832700
20030609 368.50 368.75 362.75 364.50 2721500
20030610 364.00 374.50 364.00 366.50 3550200
20030611 370.00 370.00 357.25 364.50 3932600
20030612 364.50 376.75 364.50 375.00 4112800
20030613 374.25 379.25 373.50 376.00 2673100
20030616 375.00 395.00 375.00 375.25 2300100
20030617 380.00 385.50 377.75 385.00 2490500
20030618 385.00 391.00 382.00 384.75 4683700
20030619 384.00 384.50 376.75 380.00 3781800
20030620 375.00 383.00 359.25 370.00 7082500
20030623 370.00 370.00 356.00 358.25 4426100
20030624 357.75 364.25 350.00 352.25 4422900
20030625 360.00 364.00 355.00 358.25 4390000
20030626 357.00 365.00 347.00 363.00 3683100
20030627 368.25 368.25 351.50 358.75 2417200
20030630 353.25 358.75 347.25 348.25 2517200
20030701 350.00 355.50 341.50 348.75 3234600
20030702 352.00 354.75 340.50 352.50 2898500
20030703 354.50 359.00 345.50 356.50 2312100
20030704 353.00 355.00 345.00 348.25 1715700
20030707 352.00 354.75 346.00 352.00 2811400
20030708 353.25 353.25 347.75 349.75 4810300
20030709 347.75 357.50 347.75 355.00 1764600
20030710 355.00 366.00 354.50 365.00 4477200
20030711 353.25 370.00 353.25 365.25 2841700
20030714 366.00 375.00 360.25 370.00 2473700
20030715 371.00 375.00 360.00 367.00 2912000
20030716 368.00 368.00 359.00 362.50 1751800
20030717 357.00 364.00 350.00 361.75 1667700
20030718 361.75 366.00 358.00 366.00 1794600
20030721 353.50 369.50 353.50 365.00 1852000
20030722 365.00 370.00 354.75 361.00 2809700
20030723 358.00 365.00 356.25 363.00 2035800
20030724 373.50 373.50 356.00 365.50 1582000
20030725 360.00 366.25 357.00 363.00 2026800
20030728 363.50 369.25 358.00 363.00 1657700
20030729 360.00 366.25 355.00 358.00 2098600
20030730 356.50 380.00 356.50 380.00 3572400
20030731 380.00 380.00 364.00 371.00 4284200
20030801 373.00 380.75 370.75 374.00 4518800
20030804 367.00 381.00 367.00 375.00 1911000
20030805 375.00 377.50 372.00 375.00 2543600
20030806 405.75 407.00 391.25 399.25 16497400
20030807 399.25 415.25 399.25 414.25 6371200
20030808 414.00 420.75 414.00 420.00 4651700
20030811 417.75 424.00 417.00 418.50 3387100
20030812 416.00 417.00 408.50 414.00 3672700
20030813 419.00 419.00 394.50 400.00 6526200
20030814 400.00 404.00 399.00 400.25 3898100
20030815 409.75 409.75 398.25 399.75 1818900
20030818 402.00 410.00 401.25 410.00 2893100
20030819 412.00 412.00 401.50 402.00 2714800
20030820 400.00 401.00 392.25 397.00 4661400
20030821 398.00 400.00 392.00 393.50 4096100
20030822 396.25 398.00 393.50 393.50 2281100
20030825 393.50 393.50 393.50 393.50 0
20030826 393.50 398.25 387.00 390.00 4588200
20030827 399.00 399.00 393.00 393.00 2206500
20030828 395.00 407.00 389.50 403.00 5737600
20030829 403.00 413.00 403.00 406.00 4236100
20030901 406.00 406.00 403.00 405.00 3499100
20030902 405.00 409.00 400.00 405.00 4339000
20030903 406.75 411.25 406.25 409.75 4027800
20030904 410.00 417.75 409.75 414.00 2011900
20030905 414.00 418.00 410.00 418.00 1713100
20030908 414.00 419.83 373.10 417.75 1895200
20030909 419.50 419.75 410.00 410.25 3602600
20030910 412.00 417.50 409.00 410.25 2264700
20030911 409.00 414.00 407.75 414.00 1818700
20030912 417.25 417.50 410.00 410.00 1447400
20030915 414.00 414.75 406.00 412.50 1042500
20030916 409.00 412.25 406.75 407.75 2733500
20030917 400.25 405.00 393.50 400.75 11849700
20030918 400.00 408.50 400.00 405.00 3563300
20030919 405.75 408.25 401.50 403.25 3473900
20030922 400.00 400.00 393.75 395.50 4318300
20030923 399.00 399.00 395.25 398.50 2542600
20030924 401.50 407.25 399.00 400.00 3312300
20030925 399.25 404.25 394.75 399.75 2215400
20030926 396.50 399.00 391.00 395.00 1928200
20030929 396.50 405.75 396.50 397.25 3692900
20030930 407.75 407.75 395.00 396.00 1701100
20031001 394.75 403.75 394.75 403.25 3665100
20031002 414.75 414.75 401.25 410.00 3794800
20031003 403.25 423.00 403.25 421.50 3658100
20031006 422.75 430.75 419.75 425.75 6375700
20031007 426.00 426.00 420.00 423.50 2207700
20031008 425.00 441.00 420.00 429.50 6826700
20031009 434.00 434.00 424.75 426.50 3524400
20031010 428.75 454.50 428.75 445.25 7830500
20031013 445.25 448.00 439.50 447.25 5325900
20031014 447.25 447.25 442.00 444.75 2631100
20031015 447.00 450.75 443.00 446.75 3013800
20031016 446.25 447.25 438.50 442.00 2508800
20031017 450.00 450.00 441.75 450.00 1673600
20031020 444.50 451.50 444.50 451.00 1622800
20031021 451.00 455.75 442.75 451.50 3126600
20031022 451.50 452.25 440.50 450.00 2520100
20031023 435.00 450.00 435.00 445.75 2249000
20031024 442.50 453.75 442.00 453.75 2244800
20031027 458.50 461.50 451.50 456.25 2959600
20031028 454.25 466.00 453.75 453.75 1748700
20031029 459.50 467.00 456.75 465.00 2888000
20031030 462.00 484.50 462.00 478.50 5373300
20031031 479.50 468.25 466.50 468.25 3964400
20031103 468.50 477.50 466.00 468.75 2301500
20031104 465.50 482.50 464.00 475.25 3602400
20031105 470.00 473.75 460.00 468.25 3294400
20031106 461.25 489.50 461.25 473.00 3238500
20031107 475.25 485.50 473.50 482.50 2799100
20031110 472.00 481.25 472.00 478.75 1222800
20031111 479.00 479.00 463.25 472.75 2545900
20031112 478.75 479.00 463.00 466.50 2560600
20031113 474.75 474.75 460.50 466.25 2792600
20031114 470.00 472.75 457.50 459.75 2873200
20031117 457.25 462.00 453.75 455.75 2489000
20031118 456.25 461.50 450.00 451.75 2688000
20031119 449.00 457.25 442.25 452.75 2176900
20031120 453.75 453.75 444.75 445.50 1698100
20031121 447.00 465.25 447.00 453.75 4753300
20031124 453.75 464.00 452.50 455.25 1612700
20031125 451.93 459.50 446.25 449.00 3161400
20031126 449.75 453.75 443.50 444.75 2736100
20031127 445.00 451.50 445.00 445.50 836700
20031128 443.75 448.00 441.50 446.50 1140100
20031201 449.25 458.00 446.00 456.50 2028200
20031202 452.00 464.75 449.50 453.00 3455300
20031203 451.50 461.75 451.25 461.75 2648700
20031204 460.00 475.00 453.00 469.50 3611100
20031205 460.00 472.00 460.00 469.50 2409600
20031208 465.00 470.00 465.00 468.00 1665000
20031209 470.00 480.00 466.00 468.25 3011200
20031210 469.50 470.50 462.00 466.25 1486700
20031211 456.00 467.00 456.00 465.75 1824400
20031212 466.50 471.00 464.00 470.00 2157400
20031215 480.50 480.50 471.25 479.00 2679200
20031216 478.50 480.50 470.00 473.00 3060200
20031217 466.00 473.50 463.50 466.00 2543300
20031218 466.00 479.25 458.25 460.75 7011300
20031219 460.75 461.75 452.00 453.50 5067300
20031222 449.00 459.00 449.00 456.00 2491300
20031223 458.50 458.50 452.25 455.75 1230300
20031224 469.00 469.00 451.00 456.75 97900
20031225 456.75 456.75 456.75 456.75 0
20031226 456.75 456.75 456.75 456.75 0
20031229 455.75 460.00 452.25 456.00 648100
20031230 454.75 465.00 454.75 463.50 1223700
20031231 470.00 472.00 464.00 469.25 347900
20040101 469.25 469.25 469.25 469.25 0
20040102 457.50 474.50 457.50 465.50 1074800
20040105 466.66 472.25 460.50 462.25 1015700
20040106 465.75 472.00 459.25 467.50 2029200
20040107 473.00 473.00 460.25 462.50 2482400
20040108 463.00 462.25 461.50 462.25 2158800
20040109 461.50 463.50 453.50 453.50 1671200
20040112 456.00 459.00 446.75 456.00 2545900
20040113 457.25 460.00 445.00 450.25 4067100
20040114 450.00 453.00 445.00 446.25 2216700
20040115 445.00 447.25 437.50 439.00 2414300
20040116 440.00 467.25 440.00 465.75 7943300
20040119 465.75 467.75 457.00 466.00 2092500
20040120 460.00 469.25 456.00 468.50 2688100
20040121 471.00 480.00 468.50 479.00 5113100
20040122 480.00 485.00 466.00 479.00 4293500
20040123 479.25 482.75 467.50 476.00 2666900
20040126 485.00 485.00 470.00 470.50 1917000
20040127 472.00 477.00 466.25 474.50 2894200
20040128 473.75 491.00 473.75 490.00 3440600
20040129 485.00 487.00 478.00 482.00 3141900
20040130 479.29 485.00 474.75 479.00 3097700
20040202 483.00 483.00 470.00 474.75 3658800
20040203 474.75 479.50 470.25 472.75 2875800
20040204 470.00 487.50 470.00 485.00 2243700
20040205 482.00 504.00 475.50 498.50 4634100
20040206 493.50 503.00 493.25 502.25 5279900
20040209 500.00 511.00 500.00 510.25 3382500
20040210 503.00 522.00 503.00 507.25 5909700
20040211 503.25 511.50 500.50 508.00 1947600
20040212 510.00 518.00 501.75 507.25 2298600
20040213 509.75 520.50 504.75 513.50 2724100
20040216 510.00 516.50 508.50 516.25 1297900
20040217 517.50 519.50 511.75 513.50 1809400
20040218 512.25 525.00 508.50 523.25 3471900
20040219 521.00 529.00 512.00 516.50 3132800
20040220 511.00 522.50 503.75 506.25 3703800
20040223 506.25 517.25 504.00 509.00 2600400
20040224 509.00 537.00 507.50 528.75 5450800
20040225 526.00 527.25 514.00 517.00 2695900
20040226 525.00 526.75 516.50 517.50 1880000
20040227 514.00 528.00 512.75 513.25 2950600
20040301 514.00 522.50 514.00 521.00 1991800
20040302 523.00 538.00 520.25 522.75 1046900
20040303 523.00 549.00 523.00 530.00 4397800
20040304 534.25 545.00 528.00 539.50 4431400
20040305 536.25 547.25 536.25 545.00 6734400
20040308 542.50 542.50 537.25 537.50 2488800
20040309 536.75 538.50 537.50 538.00 3459200
20040310 531.50 540.00 531.50 536.50 4311500
20040311 530.50 534.00 508.25 526.00 8788900
20040312 526.00 526.25 516.00 525.50 3041100
20040315 527.00 531.25 516.00 516.00 2542900
20040316 515.00 518.75 514.25 518.50 1599000
20040317 520.00 530.00 516.25 527.25 2861300
20040318 530.00 530.00 516.75 518.25 3118700
20040319 524.75 540.25 522.00 538.75 3349600
20040322 527.00 537.00 527.00 536.00 3339700
20040323 537.50 538.50 526.00 535.50 4086200
20040324 535.50 536.00 525.50 534.00 4116500
20040325 535.50 535.50 521.00 523.50 3676100
20040326 532.50 534.00 524.50 531.00 3100500
20040329 530.50 538.00 525.50 532.50 1788100
20040330 530.00 540.00 533.00 538.50 1995900
20040331 533.00 540.00 527.00 535.50 2481000
20040401 543.50 550.00 532.00 547.00 3694400
20040402 551.00 562.00 543.00 556.50 4859000
20040405 559.00 573.00 558.50 565.00 4948400
20040406 570.00 570.00 547.50 560.00 4785500
20040407 558.50 569.50 558.50 569.50 2790700
20040408 569.50 577.00 567.50 570.50 4130700
20040409 570.50 570.50 570.50 570.50 0
20040412 570.50 570.50 570.50 570.50 0
20040413 575.00 584.50 565.00 568.00 2854600
20040414 565.00 560.50 552.50 559.00 5074500
20040415 565.00 573.00 548.00 569.00 3263300
20040416 574.00 584.50 563.00 575.00 3258600
20040419 574.00 575.00 566.00 573.50 2147900
20040420 578.50 586.00 576.50 578.00 3504800
20040421 574.00 584.50 568.50 581.00 4166100
20040422 578.50 594.00 578.50 592.50 3527400
20040423 595.00 600.50 587.50 595.50 3825000
20040426 586.00 595.50 577.50 589.00 2093100
20040427 587.50 587.50 575.00 575.50 3488500
20040428 581.50 581.50 569.50 572.50 3232900
20040429 572.00 581.00 572.00 575.00 4884800
20040430 574.00 581.00 566.50 572.50 2937900
20040503 572.50 572.50 572.50 572.50 0
20040504 573.00 592.00 573.00 591.00 3368600
20040505 589.50 598.50 583.00 583.50 3328800
20040506 589.00 589.00 566.00 568.50 7323800
20040507 560.50 596.50 560.50 588.50 4893500
20040510 587.50 587.50 567.00 569.00 3048300
20040511 569.50 574.00 565.00 574.00 3391800
20040512 575.50 575.50 564.50 565.50 3220100
20040513 570.00 575.00 567.00 574.50 1918600
20040514 568.50 580.00 568.50 577.50 2208900
20040517 570.00 576.50 567.50 575.00 3258800
20040518 574.00 576.00 568.00 570.00 2079900
20040519 571.00 576.50 566.00 575.00 2271100
20040520 575.00 575.00 556.50 562.00 2438500
20040521 566.50 570.00 563.00 569.00 2275700
20040524 570.00 578.50 570.00 571.50 2536800
20040525 572.50 575.00 566.50 570.00 2360100
20040526 573.50 584.50 573.00 582.00 3868600
20040527 581.50 586.00 577.00 583.00 2854300
20040528 582.00 584.50 569.50 572.00 2247800
20040531 572.00 572.00 572.00 572.00 0
20040601 580.50 580.50 566.00 573.50 2192300
20040602 574.50 587.00 574.50 581.00 3497100
20040603 579.00 589.50 579.00 587.50 1978800
20040604 587.00 585.00 585.00 585.00 1781100
20040607 582.00 589.50 580.50 584.00 1920700
20040608 584.50 586.00 575.00 581.00 3109200
20040609 585.50 586.00 577.00 579.00 1640700
20040610 574.50 581.00 574.50 580.00 3155500
20040611 584.50 584.50 575.00 578.50 570900
20040614 580.00 580.00 570.50 574.50 962200
20040615 575.50 582.50 575.50 580.00 1545600
20040616 581.50 587.50 580.50 584.00 1908800
20040617 585.00 589.50 580.50 588.00 2151400
20040618 590.00 591.00 581.00 589.50 1731400
20040621 588.00 594.00 588.00 592.00 2278700
20040622 592.00 592.00 582.00 584.00 2858400
20040623 582.50 598.50 582.50 596.50 2439000
20040624 599.50 607.50 593.50 597.50 2944200
20040625 591.50 600.00 588.00 593.00 1725800
20040628 591.50 599.00 586.00 599.00 1538400
20040629 593.00 600.00 593.00 597.50 2184500
20040630 598.50 603.50 591.00 593.50 3243300
20040701 596.00 601.00 595.00 595.00 2167600
20040702 597.00 600.00 591.50 594.00 1934700
20040705 601.00 601.00 592.50 595.00 970200
20040706 586.00 595.00 586.00 589.00 1311300
20040707 589.00 593.00 587.00 589.00 1891100
20040708 590.00 616.50 590.00 614.00 5166200
20040709 615.00 617.50 607.50 608.00 2613100
20040712 609.00 613.00 597.00 598.50 3356800
20040713 602.00 602.00 586.00 592.00 3000600
20040714 590.00 599.00 585.50 597.00 3647500
20040715 594.50 597.00 588.50 590.00 1339700
20040716 586.50 591.00 566.50 568.00 10008800
20040719 560.00 560.00 547.00 553.00 8948700
20040720 557.00 573.00 557.00 570.50 4369100
20040721 576.50 577.50 571.00 572.00 2232600
20040722 569.00 570.00 557.00 558.00 2730200
20040723 557.50 570.00 555.00 560.00 2200500
20040726 559.00 560.00 550.50 552.00 1125500
20040727 553.00 553.00 547.50 548.50 2844800
20040728 557.00 561.00 553.50 559.50 3967100
20040729 559.50 559.50 533.50 546.00 7592900
20040730 552.50 561.50 549.00 555.00 4095400
20040802 556.50 557.50 543.50 553.00 2137100
20040803 551.00 555.00 543.50 545.00 2823500
20040804 545.00 546.50 533.50 533.50 3372200
20040805 540.00 545.50 448.50 481.00 37565800
20040806 480.00 498.50 472.00 490.00 19093900
20040809 487.00 496.50 471.50 490.50 3192800
20040810 493.50 498.00 479.50 485.50 4321300
20040811 489.00 494.00 482.00 492.00 2985700
20040812 491.00 503.00 484.00 486.50 3909800
20040813 490.00 490.00 476.50 478.50 3974200
20040816 473.50 477.50 464.00 471.00 5761900
20040817 471.00 479.00 466.00 473.00 4172500
20040818 473.00 475.00 466.00 470.00 3158000
20040819 472.00 486.00 472.00 477.50 3527500
20040820 474.50 487.50 474.50 487.00 4292500
20040823 490.00 492.00 485.50 487.50 2664700
20040824 489.00 489.00 479.50 480.00 4056900
20040825 482.00 490.50 482.00 487.50 4983100
20040826 492.50 500.00 486.00 498.00 5469400
20040827 502.50 502.50 487.00 492.00 3507100
20040830 492.00 492.00 492.00 492.00 0
20040831 489.00 503.50 488.50 500.00 6012600
20040901 503.50 505.00 495.00 502.00 3614000
20040902 500.00 515.00 500.00 503.50 3489200
20040903 505.00 516.00 503.00 514.50 3510000
20040906 512.50 516.50 506.50 509.50 1621400
20040907 512.00 512.00 506.00 508.00 2944800
20040908 504.00 509.00 503.00 508.00 4257000
20040909 509.00 512.50 506.50 511.00 2832400
20040910 509.50 518.00 508.50 512.00 2692800
20040913 510.50 517.00 504.00 505.50 3292400
20040914 505.00 508.00 500.50 503.00 2164600
20040915 501.00 501.00 481.50 485.50 7635300
20040916 489.00 490.00 474.50 480.00 5973300
20040917 481.50 498.50 481.00 496.00 6680100
20040920 496.00 497.00 482.00 484.00 5484100
20040921 484.00 494.00 484.00 485.50 3696800
20040922 488.50 495.00 486.00 491.50 4131100
20040923 487.50 492.00 482.00 489.50 3710200
20040924 487.00 489.00 483.50 485.50 2878300
20040927 482.50 492.50 482.50 490.50 2683900
20040928 487.00 491.50 484.50 489.00 4051700
20040929 494.50 502.50 489.50 502.00 4550700
20040930 505.00 520.00 501.00 508.00 6912300
20041001 511.50 519.50 508.00 515.50 4925400
20041004 521.00 525.50 516.50 521.50 3114400
20041005 523.00 523.00 515.00 516.50 3747800
20041006 516.00 518.00 506.50 507.50 2044100
20041007 508.00 513.50 503.00 505.50 4957700
20041008 505.50 508.50 502.00 502.50 4291600
20041011 501.00 511.00 501.00 505.00 3523200
20041012 508.50 508.50 500.50 507.00 2380000
20041013 502.00 509.00 492.50 493.00 5838600
20041014 490.50 495.00 476.50 481.50 8161400
20041015 477.00 487.50 468.50 473.00 9972100
20041018 477.50 485.50 475.00 484.00 5247300
20041019 488.00 499.50 485.50 487.00 3601800
20041020 483.00 484.00 478.00 479.50 1999800
20041021 480.00 485.50 475.50 482.00 4377200
20041022 486.50 486.50 478.00 479.50 3521800
20041025 476.00 476.00 463.00 464.50 4335600
20041026 465.00 470.00 453.00 454.50 8992100
20041027 459.00 461.50 450.00 451.00 8959900
20041028 456.50 467.50 453.00 458.50 8284900
20041029 462.00 470.00 459.00 462.50 6453200
20041101 466.00 476.50 465.00 476.00 5429500
20041102 476.50 476.50 462.00 463.50 6594800
20041103 466.50 472.00 464.00 468.50 6846600
20041104 465.00 520.50 457.00 517.00 23885600
20041105 522.50 526.00 510.50 512.50 7231600
20041108 514.50 521.50 511.50 514.50 5945300
20041109 514.00 517.50 507.00 508.00 2798000
20041110 512.00 518.50 504.50 516.00 3925300
20041111 516.00 517.50 508.50 516.00 3282100
20041112 518.50 526.50 515.00 524.50 3385200
20041115 528.50 532.00 520.00 528.50 2952200
20041116 532.50 535.00 525.50 534.00 4671300
20041117 534.00 538.50 532.50 537.00 4393100
20041118 538.50 539.50 532.50 534.00 2760700
20041119 534.50 538.00 527.00 530.00 2978900
20041122 526.50 528.50 522.00 522.00 3026700
20041123 523.00 531.50 520.50 531.00 2552200
20041124 534.50 537.00 526.50 528.00 3377500
20041125 528.00 535.50 526.50 534.50 2290100
20041126 536.00 539.00 534.00 539.00 1577100
20041129 536.00 542.00 535.50 539.50 1944600
20041130 539.50 540.50 532.50 533.50 3312800
20041201 536.00 541.50 530.00 539.00 2043800
20041202 538.00 547.00 533.50 545.00 3363600
20041203 544.00 544.00 530.50 531.50 3550900
20041206 530.00 540.00 526.50 536.00 2638700
20041207 538.00 546.50 534.00 538.50 3197900
20041208 532.00 545.50 532.00 540.00 5087900
20041209 542.50 544.00 534.50 536.50 1865600
20041210 538.00 542.50 534.50 537.50 1882100
20041213 536.50 551.50 536.50 548.00 3229000
20041214 552.50 558.50 545.50 552.50 3627100
20041215 558.50 558.50 528.50 528.50 6022700
20041216 532.00 541.00 530.00 538.00 3819200
20041217 540.00 541.00 519.00 524.00 6063900
20041220 525.00 528.00 510.50 523.00 3247900
20041221 520.50 538.00 513.00 536.00 4704500
20041222 539.50 539.50 525.50 536.00 2566900
20041223 535.00 535.50 529.00 533.00 1676500
20041224 530.00 532.00 525.00 528.50 584100
20041227 528.50 528.50 528.50 528.50 0
20041228 528.50 528.50 528.50 528.50 0
20041229 527.50 531.00 525.50 530.00 1510600
20041230 532.50 535.50 528.00 535.00 934000
20041231 530.50 539.50 530.50 533.00 334400
20050103 533.00 533.00 533.00 533.00 0
20050104 535.00 539.50 524.50 529.00 3374600
20050105 523.00 526.50 517.50 518.50 3000400
20050106 519.50 522.50 508.50 514.00 4631700
20050107 517.00 525.00 515.00 521.50 3262500
20050110 522.00 545.00 516.50 521.00 1768600
20050111 523.00 529.50 515.00 515.50 2201600
20050112 515.50 519.50 512.00 513.00 3366000
20050113 517.00 523.50 508.00 514.50 3838200
20050114 514.50 514.50 509.00 510.50 7608400
20050117 510.50 516.50 510.00 515.00 2991400
20050118 515.00 523.00 511.00 522.00 3644400
20050119 524.50 526.00 519.50 521.00 3179900
20050120 521.50 527.50 517.00 523.00 5623900
20050121 524.50 525.00 519.00 520.50 2931400
20050124 517.50 527.00 517.50 527.00 2029300
20050125 523.00 526.50 520.50 521.00 3513500
20050126 521.50 524.50 517.00 521.00 3991900
20050127 521.00 522.50 514.00 515.50 6699200
20050128 518.00 519.50 516.00 518.00 3658300
20050131 514.00 522.50 514.00 519.00 4443800
20050201 520.50 534.50 520.50 531.00 9912600
20050202 537.00 548.00 534.00 535.00 6043800
20050203 536.50 555.00 530.00 546.50 10385800
20050204 550.00 552.00 539.50 546.50 6265200
20050207 549.50 549.50 545.00 546.50 5420600
20050208 546.00 551.00 543.00 550.00 4282400
20050209 551.00 560.50 549.00 557.50 4980600
20050210 553.50 561.50 548.00 550.00 4701000
20050211 552.00 555.00 547.50 555.00 2660400
20050214 552.50 557.00 551.00 554.00 2416800
20050215 555.00 557.00 550.50 553.00 2984200
20050216 554.00 556.00 543.00 544.50 4199000
20050217 542.00 546.00 536.00 543.00 3083900
20050218 542.00 548.50 541.00 545.50 3514200
20050221 543.00 546.00 541.00 544.00 3209200
20050222 547.50 547.50 538.00 541.50 3556500
20050223 535.50 543.00 535.50 540.50 3499700
20050224 543.50 544.50 535.00 536.00 2623300
20050225 535.50 539.00 532.50 534.50 2905300
20050228 539.00 542.00 535.00 535.00 5037100
20050301 533.50 546.00 533.50 542.00 4691400
20050302 544.00 546.00 537.50 542.50 2855600
20050303 544.50 545.50 540.00 540.50 2716200
20050304 544.50 544.50 535.00 536.00 4353800
20050307 539.50 540.50 525.50 533.50 3139500
20050308 536.00 537.00 527.00 530.00 1715800
20050309 525.00 538.00 527.00 530.00 5546400
20050310 531.00 536.50 529.00 533.50 3208700
20050311 534.00 537.50 532.50 535.00 2385800
20050314 534.00 538.00 528.00 535.50 2639800
20050315 539.50 547.50 538.50 546.00 4538200
20050316 546.00 546.00 538.00 540.00 4809100
20050317 541.50 546.00 538.00 542.00 6381300
20050318 545.00 546.50 537.00 541.50 4879700
20050321 540.00 543.50 533.50 541.50 2874100
20050322 541.00 544.50 535.00 541.00 5480300
20050323 536.00 540.50 527.00 527.50 6905000
20050324 528.50 539.50 527.00 530.50 4232600
20050325 530.50 530.50 530.50 530.50 0
20050328 530.50 530.50 530.50 530.50 0
20050329 528.00 549.50 522.00 526.00 4399400
20050330 524.50 525.00 519.00 522.00 3789300
20050331 510.00 510.00 490.50 497.50 20281500
20050401 497.50 504.00 497.00 498.00 4747400
20050404 497.00 503.50 493.50 500.50 6640500
20050405 502.00 513.00 500.50 513.00 5949000
20050406 515.50 519.50 510.50 518.50 4122700
20050407 517.50 530.00 517.50 528.00 6722700
20050408 528.50 535.50 524.50 527.00 5674500
20050411 528.00 533.50 523.00 533.00 2763100
20050412 531.50 533.00 526.00 531.00 2850100
20050413 531.00 537.00 528.00 531.00 2728600
20050414 530.50 534.50 521.00 524.50 5453000
20050415 524.00 526.50 519.50 523.50 4518400
20050418 514.00 525.50 514.00 522.50 3922000
20050419 525.00 529.00 520.00 522.50 3321200
20050420 519.50 525.50 516.50 522.00 3411100
20050421 514.50 527.00 514.50 524.00 2930600
20050422 526.00 528.50 519.50 526.50 3344000
20050425 525.50 529.50 522.50 524.50 1835300
20050426 530.00 542.50 530.00 532.50 6449100
20050427 533.50 533.50 520.00 523.00 6490300
20050428 529.00 543.00 527.50 536.50 5654300
20050429 533.50 540.00 529.00 537.50 3554800
20050502 537.50 537.50 537.50 537.50 0
20050503 543.00 546.00 531.50 544.50 3658000
20050504 543.00 545.50 534.50 545.50 3631300
20050505 548.00 549.00 528.50 539.50 6760700
20050506 539.50 542.00 530.00 539.50 4728100
20050509 538.50 539.50 536.00 538.00 3274200
20050510 537.00 542.00 531.50 531.50 2163700
20050511 534.00 534.00 528.50 530.00 3704900
20050512 536.50 536.50 528.50 530.00 2690000
20050513 528.00 529.50 523.00 525.00 2928200
20050516 523.50 530.00 522.50 529.50 1968600
20050517 530.00 534.50 530.00 534.00 2576600
20050518 538.00 541.50 534.00 541.50 3177900
20050519 540.00 549.00 540.00 547.50 3802900
20050520 547.00 547.50 540.50 542.50 4256100
20050523 540.00 546.00 533.50 545.00 3579000
20050524 540.50 550.50 540.50 549.50 994900
20050525 546.00 549.00 543.00 545.00 3196200
20050526 547.00 553.00 542.00 551.50 2600200
20050527 553.50 553.50 546.00 548.00 1619700
20050530 548.00 548.00 548.00 548.00 0
20050531 551.00 551.00 543.00 543.50 1655500
20050601 542.50 551.50 542.00 549.50 2081500
20050602 547.00 549.00 541.00 542.50 2585500
20050603 542.50 542.50 542.50 542.50 0
20050606 541.00 543.50 538.00 542.00 1697400
20050607 541.00 550.00 541.00 549.50 1475700
20050608 544.50 549.00 542.00 543.00 1916600
20050609 539.00 545.00 537.50 544.50 2355200
20050610 544.50 551.50 541.00 544.00 1715000
20050613 543.00 556.50 543.00 553.50 1837500
20050614 552.00 554.50 549.00 550.00 1480100
20050615 549.00 550.00 544.00 545.50 1225400
20050616 550.00 554.00 546.50 548.50 3598800
20050617 547.50 567.00 547.50 558.00 3743400
20050620 559.00 559.00 545.00 550.50 1730900
20050621 549.00 549.00 540.00 543.50 5733500
20050622 543.50 548.00 536.00 536.50 4045700
20050623 535.00 540.00 527.00 533.50 4712200
20050624 528.00 533.50 526.50 529.00 1484700
20050627 525.00 532.00 525.00 532.00 1923700
20050628 531.00 546.50 531.00 543.50 3947600
20050629 543.00 544.50 539.00 542.50 2023100
20050630 540.00 551.00 540.00 551.00 3867100
20050701 551.50 552.00 545.00 549.50 2171400
20050704 552.00 552.00 543.00 544.50 1001700
20050705 543.00 543.00 540.00 542.00 2036700
20050706 544.50 549.50 540.00 541.00 2223200
20050707 542.00 542.00 512.50 538.00 3662600
20050708 547.00 547.00 537.00 538.00 2229800
20050711 543.50 543.50 539.00 539.50 1877900
20050712 539.50 542.00 533.50 534.50 2861800
20050713 537.50 537.50 529.00 530.50 2493300
20050714 534.00 535.00 528.00 528.00 7993400
20050715 530.50 531.00 522.00 528.00 8732100
20050718 530.00 536.00 526.00 527.50 9883000
20050719 531.00 531.00 522.00 526.00 5715700
20050720 528.50 536.50 527.50 536.50 10251900
20050721 538.50 553.00 538.50 544.50 12746900
20050722 547.00 549.50 541.00 544.00 4894900
20050725 549.50 550.50 540.50 545.50 3871500
20050726 542.50 547.00 539.50 541.00 5283000
20050727 540.00 545.00 538.00 542.00 4202600
20050728 545.50 554.00 539.50 542.00 8600700
20050729 542.00 547.00 541.00 541.00 5015500
20050801 542.00 545.00 538.50 539.00 3134400
20050802 537.50 543.50 536.50 540.00 4102900
20050803 542.00 545.00 538.50 544.50 4993800
20050804 545.00 554.00 528.50 532.00 12796600
20050805 530.00 532.50 527.00 530.00 9507800
20050808 532.50 535.00 529.50 529.50 4109100
20050809 531.00 531.00 522.00 525.00 6934600
20050810 523.50 528.00 519.00 520.00 8984300
20050811 519.50 522.50 516.00 517.50 13906000
20050812 521.00 526.50 517.50 525.00 13777500
20050815 525.00 533.00 525.00 529.50 8709800
20050816 533.00 533.50 526.50 527.50 7878000
20050817 527.50 529.50 521.50 523.50 5212300
20050818 525.50 530.00 522.00 527.50 5709300
20050819 530.00 541.00 530.00 534.50 11948200
20050822 532.00 535.50 529.50 531.50 3566600
20050823 532.50 532.50 521.50 522.00 5612800
20050824 522.00 534.50 522.00 532.00 5824700
20050825 530.50 533.50 526.00 532.50 7440800
20050826 535.00 535.00 526.00 526.00 3106700
20050829 526.00 526.00 526.00 526.00 0
20050830 527.00 534.00 525.50 532.00 4938500
20050831 532.00 534.50 529.50 532.00 4187000
20050901 533.00 535.00 527.50 530.00 4321800
20050902 532.00 539.00 531.50 537.00 4616400
20050905 540.00 540.00 533.50 534.50 2844900
20050906 535.00 542.00 534.00 539.00 9267000
20050907 541.50 542.50 532.50 534.00 7619600
20050908 533.00 545.00 529.00 539.00 10577100
20050909 547.00 555.00 535.50 536.50 13123000
20050912 536.50 546.00 536.50 543.50 4676600
20050913 543.00 543.00 501.50 509.00 44938300
20050914 510.50 516.00 507.50 511.00 15426700
20050915 511.00 512.50 491.50 496.00 17150400
20050916 493.00 496.00 480.00 493.00 29328800
20050919 493.00 493.00 488.00 490.00 13711600
20050920 492.50 498.00 490.50 497.00 13445300
20050921 494.50 495.50 484.00 488.00 18040800
20050922 486.00 494.00 486.00 490.50 8397100
20050923 494.00 494.50 490.00 492.50 5484300
20050926 495.00 498.00 490.00 496.00 9803100
20050927 495.50 496.50 483.50 486.50 13963700
20050928 485.50 491.00 478.00 479.00 8964200
20050929 482.50 482.50 472.50 474.00 9033200
20050930 476.00 480.00 474.50 476.00 5001200
20051003 474.00 482.50 474.00 479.00 8794000
20051004 480.00 481.00 477.50 480.00 8136200
20051005 479.00 484.00 472.50 480.00 9315100
20051006 476.00 480.00 473.50 476.50 4798300
20051007 477.00 477.00 465.50 467.00 6714500
20051010 466.00 478.00 466.00 474.50 7150600
20051011 473.50 479.00 471.50 474.00 3818300
20051012 470.00 471.50 466.50 467.50 6903400
20051013 466.00 471.00 455.50 458.50 12836600
20051014 461.50 469.00 457.00 467.50 7748200
20051017 467.00 473.00 463.50 471.00 4588300
20051018 472.50 478.50 468.50 476.50 9508200
20051019 469.50 474.00 460.50 462.50 16816000
20051020 467.00 472.50 456.50 463.00 10864100
20051021 462.00 465.50 457.00 460.50 9589200
20051024 460.00 468.50 460.00 464.50 3310600
20051025 464.50 467.50 456.00 456.00 10134600
20051026 450.00 461.50 450.00 451.50 7883800
20051027 452.00 471.50 441.50 466.00 17337900
20051028 466.00 483.50 461.00 483.50 15277400
20051031 485.00 489.50 473.00 478.00 10696600
20051101 478.00 478.00 471.50 477.00 9810900
20051102 473.00 478.50 471.00 477.00 8684600
20051103 480.00 491.50 477.50 489.50 15625800
20051104 492.00 496.00 486.50 489.00 8069200
20051107 490.00 495.50 486.50 495.50 4476200
20051108 495.50 498.50 492.00 495.00 7085100
20051109 497.00 497.00 486.00 494.50 3796000
20051110 494.50 501.00 493.00 496.00 6865200
20051111 498.00 500.00 488.00 493.00 5949400
20051114 494.00 495.00 485.00 490.50 3138200
20051115 491.00 501.00 490.50 500.00 3911100
20051116 502.00 502.50 497.00 499.00 5556200
20051117 496.00 497.00 494.00 496.00 8157200
20051118 501.50 501.50 497.00 500.50 7652200
20051121 508.00 508.00 502.00 505.00 7997100
20051122 503.50 510.00 501.50 505.00 5102600
20051123 504.00 509.00 503.50 506.50 4056900
20051124 505.00 509.00 502.50 504.00 3327500
20051125 506.00 510.00 503.00 508.00 4474700
20051128 513.00 518.50 501.00 515.00 14886300
20051129 516.00 519.00 509.00 514.00 6059600
20051130 515.50 517.50 513.50 514.00 6358600
20051201 517.00 518.00 508.50 516.50 7615400
20051202 520.00 539.50 515.50 539.50 15782800
20051205 540.00 546.00 538.50 539.50 10006100
20051206 538.00 542.50 535.50 537.50 10992600
20051207 536.50 541.00 534.00 538.00 10742300
20051208 535.00 539.00 530.50 537.50 8955300
20051209 538.00 540.00 533.50 538.00 4110000
20051212 540.00 541.50 534.00 535.00 2840400
20051213 535.00 541.50 535.00 540.50 3139000
20051214 542.50 543.00 536.50 540.00 2775200
20051215 540.50 541.00 532.00 533.00 6398000
20051216 535.00 542.00 531.50 537.00 8083600
20051219 535.50 542.00 535.50 538.00 3680300
20051220 538.50 538.50 533.00 535.50 7185600
20051221 533.50 538.00 530.00 534.00 9540700
20051222 534.50 537.50 529.50 533.50 4091700
20051223 534.00 534.50 531.00 531.50 732600
20051226 531.50 531.50 531.50 531.50 0
20051227 531.50 531.50 531.50 531.50 0
20051228 537.00 538.00 531.50 535.00 2277500
20051229 534.00 537.00 526.50 536.00 1939300
20051230 530.00 539.00 530.00 535.50 645000
20060102 535.50 535.50 535.50 535.50 0
20060103 534.50 543.00 534.50 536.50 3386400
20060104 541.00 549.50 537.50 546.50 5917400
20060105 549.50 549.50 545.00 548.50 9181500
20060106 545.50 550.00 545.50 548.00 6140000
20060109 546.50 552.50 544.50 546.00 4156600
20060110 547.00 548.50 541.50 544.50 3571500
20060111 548.00 548.00 538.50 545.00 4576600
20060112 543.00 546.50 542.50 543.00 2411000
20060113 545.00 545.00 539.00 541.00 4435500
20060116 538.00 542.50 538.00 541.00 1736500
20060117 540.00 540.50 536.50 540.00 3848900
20060118 532.50 538.00 530.00 536.50 3865700
20060119 537.00 538.00 531.50 535.00 6523100
20060120 538.00 544.00 534.50 535.50 5272400
20060123 531.50 533.50 530.00 531.50 3184400
20060124 529.50 537.50 529.00 534.50 7087700
20060125 531.00 536.50 531.00 534.00 9426300
20060126 536.50 549.00 535.50 546.50 6031300
20060127 552.00 573.00 545.50 571.00 13030400
20060130 570.50 576.00 560.50 563.50 9258400
20060131 562.50 568.00 545.00 558.00 10765900
20060201 559.00 559.50 543.00 548.00 9032900
20060202 545.00 552.50 535.50 543.00 7749600
20060203 547.50 547.50 533.50 536.00 8411400
20060206 536.00 543.50 532.50 539.00 4256800
20060207 543.00 545.00 531.00 532.50 8297400
20060208 527.00 535.50 526.00 531.00 7769500
20060209 535.00 545.00 508.00 521.00 43716300
20060210 518.00 523.00 515.00 519.00 13235500
20060213 519.00 522.00 514.50 517.00 6975200
20060214 521.00 521.00 512.00 513.50 9599800
20060215 513.00 518.00 511.00 517.00 6502300
20060216 515.50 521.00 515.50 520.50 7431800
20060217 518.50 523.00 517.50 519.00 3935700
20060220 518.50 523.50 514.50 516.00 4254200
20060221 517.50 520.00 517.00 518.50 6999000
20060222 523.50 523.50 518.00 521.50 6797500
20060223 523.50 525.00 515.50 519.50 6353600
20060224 520.50 522.00 514.50 515.50 3006600
20060227 519.50 519.50 514.50 516.00 2744000
20060228 516.00 518.00 507.00 508.00 3565800
20060301 505.00 513.00 505.00 512.50 3537400
20060302 511.00 519.00 506.00 509.50 3678500
20060303 508.00 509.00 499.00 507.00 5439000
20060306 507.50 515.50 504.50 515.00 5169200
20060307 514.00 517.00 510.00 512.00 3100200
20060308 509.50 518.50 507.00 509.50 4884200
20060309 511.00 515.00 506.00 513.50 3087400
20060310 511.50 521.00 511.50 519.00 5397300
20060313 519.00 519.50 507.50 513.50 7758600
20060314 514.00 529.00 511.00 528.00 18199600
20060315 532.00 555.50 532.00 536.00 15686500
20060316 537.00 544.00 532.00 539.50 6516400
20060317 545.00 553.00 536.00 537.50 5974600
20060320 540.00 550.50 534.50 535.50 5496500
20060321 538.00 538.00 528.00 530.00 3848700
20060322 527.00 538.50 527.00 533.50 3857900
20060323 550.00 550.00 532.00 532.50 4268500
20060324 535.00 542.00 533.00 539.00 3773100
20060327 542.00 543.50 526.50 528.50 6248700
20060328 526.50 526.50 510.50 514.50 10536900
20060329 514.50 519.50 511.00 514.50 7039700
20060330 516.00 519.50 512.00 516.50 5192400
20060331 515.50 522.50 500.00 511.00 9086600
20060403 511.00 522.00 511.00 520.00 7630800
20060404 520.00 521.00 514.50 516.00 5490000
20060405 522.00 538.00 521.50 536.00 9776500
20060406 535.50 540.00 527.00 536.00 7863900
20060407 538.00 539.00 524.00 526.00 3411600
20060410 523.50 530.00 517.50 519.00 5068000
20060411 517.00 519.00 511.50 512.50 6413600
20060412 515.00 519.00 511.50 514.50 4297500
20060413 513.00 521.50 509.00 518.50 7747800
20060414 518.50 518.50 518.50 518.50 0
20060417 518.50 518.50 518.50 518.50 0
20060418 517.50 528.00 517.00 520.00 3741100
20060419 522.50 523.00 509.50 511.00 3999100
20060420 510.00 511.50 500.50 501.00 8242700
20060421 504.00 525.50 504.00 518.50 9204900
20060424 518.50 522.00 516.50 520.50 6590100
20060425 520.00 525.00 515.00 516.50 4782200
20060426 520.00 520.00 508.50 510.00 5999100
20060427 505.50 516.00 450.50 462.00 56781300
20060428 460.00 460.00 451.00 453.50 14814300
20060501 453.50 453.50 453.50 453.50 0
20060502 452.50 465.50 452.50 458.00 14177800
20060503 458.00 460.00 449.50 450.00 13489500
20060504 450.00 451.00 432.50 438.00 18075700
20060505 440.00 443.50 431.00 435.00 14653100
20060508 435.50 440.00 428.50 435.00 9862200
20060509 435.50 446.00 435.50 440.00 11586300
20060510 450.50 462.50 450.00 460.00 16935700
20060511 462.50 464.50 453.50 454.50 15406900
20060512 454.00 455.00 442.00 444.50 11531500
20060515 441.00 447.50 434.60 446.00 6183300
20060516 444.00 458.19 443.02 451.00 11162400
20060517 449.50 449.50 435.13 436.50 8107900
20060518 435.00 445.67 425.62 434.00 11795100
20060519 430.00 434.50 427.00 429.50 7671000
20060522 430.00 434.50 423.00 426.00 6936300
20060523 428.50 431.87 422.12 431.00 5587000
20060524 425.00 431.00 418.50 425.50 8685900
20060525 424.00 438.40 424.00 433.00 6392500
20060526 435.00 437.00 430.00 437.00 5798400
20060529 437.00 437.00 437.00 437.00 0
20060530 435.00 440.00 424.92 431.00 5554300
20060531 429.00 437.00 424.50 436.50 7843600
20060601 431.50 434.50 423.50 433.50 4062600
20060602 438.00 437.05 432.62 433.50 3073700
20060605 433.50 434.75 428.83 431.50 3596500
20060606 428.00 429.50 422.50 423.50 3560800
20060607 422.50 427.03 422.00 425.50 2988700
20060608 417.00 425.50 416.00 416.00 5116100
20060609 419.00 435.85 416.00 434.00 9304600
20060612 443.00 450.00 435.00 436.50 8268600
20060613 430.00 435.50 426.50 433.50 14369500
20060614 432.50 440.08 429.85 437.50 8177700
20060615 441.50 445.00 429.00 436.00 9451300
20060616 442.50 444.00 431.00 432.50 7070800
20060619 437.25 435.85 422.50 432.50 9135500
20060620 429.25 438.50 428.15 432.00 8467300
20060621 433.25 433.75 427.25 431.00 5163600
20060622 434.50 581.29 423.25 426.50 7893400
20060623 425.25 430.91 416.00 425.50 6715900
20060626 426.50 430.20 409.12 414.50 18778400
20060627 415.00 418.25 407.00 408.25 16266500
20060628 408.00 414.25 404.25 412.00 10894200
20060629 413.25 418.50 412.00 416.75 6475000
20060630 421.00 422.00 406.00 416.50 12617500
20060703 418.00 424.50 410.00 423.00 8169100
20060704 421.00 421.00 411.50 412.50 7802600
20060705 411.50 415.50 409.25 411.75 7446000
20060706 411.75 414.75 407.00 410.50 11164000
20060707 409.00 414.75 400.50 402.50 7320900
20060710 401.00 404.75 398.25 402.75 6894600
20060711 403.00 406.00 399.25 400.00 4435500
20060712 401.25 414.50 401.25 412.75 14370400
20060713 411.50 416.50 407.00 415.00 14975000
20060714 416.00 417.00 405.00 407.25 6304600
20060717 407.25 409.50 404.00 408.50 5268000
20060718 405.00 411.25 403.00 405.50 6171200
20060719 409.00 417.00 405.50 415.50 10281200
20060720 415.50 424.75 415.25 422.00 10167900
20060721 422.00 423.00 414.00 420.00 14472200
20060724 421.75 429.50 419.50 429.00 8187300
20060725 427.25 428.25 416.50 420.00 12541200
20060726 421.50 434.75 421.50 432.00 9364100
20060727 431.75 469.00 422.00 462.75 30340600
20060728 458.75 463.25 453.50 459.50 9809100
20060731 460.00 471.00 457.50 461.00 15035300
20060801 458.75 463.00 448.75 450.25 7994600
20060802 454.25 459.00 451.50 454.50 10474500
20060804 449.50 453.50 444.75 447.00 10734800
20060807 444.00 444.25 438.75 439.00 7966100
20060808 442.75 445.00 433.25 435.00 8166000
20060809 438.00 442.00 430.50 440.75 10382200
20060810 434.50 441.00 431.00 439.50 8060600
20060811 440.50 441.75 433.50 434.50 8998100
20060814 439.75 439.75 433.25 437.50 10019800
20060815 434.00 438.50 434.00 436.00 9437200
20060816 435.00 437.75 426.75 434.25 11920800
20060817 437.00 437.00 431.25 434.75 6621000
20060818 437.25 438.75 434.00 435.00 8372800
20060821 433.25 443.25 432.00 436.00 3551300
20060822 435.25 439.50 432.50 434.00 9603400
20060823 433.00 436.00 432.00 433.25 7737700
20060824 436.00 446.75 432.25 445.25 10691300
20060825 445.25 446.00 441.25 444.00 5717500
20060829 444.75 452.75 440.00 447.50 5891900
20060830 449.50 454.25 447.00 452.00 5192000
20060831 450.50 457.75 447.00 455.25 9913800
20060901 457.50 467.50 456.50 466.00 12586600
20060904 464.75 480.00 464.50 473.50 15492300
20060905 473.00 476.25 466.00 469.25 12028300
20060906 471.75 471.75 460.50 462.75 5505800
20060907 461.00 466.75 459.00 462.50 5319900
20060908 461.50 467.00 461.50 465.50 8460200
20060911 465.25 467.50 459.50 465.50 2436800
20060912 463.50 470.25 463.50 470.00 4972700
20060913 471.75 472.50 465.50 468.75 1917200
20060914 467.00 472.50 464.50 466.75 3475200
20060915 469.00 469.25 462.50 463.50 8056200
20060918 463.50 470.00 462.75 466.25 4797400
20060919 467.25 467.25 460.00 462.00 5748900
20060920 464.00 465.00 455.00 459.25 6159000
20060921 462.00 469.00 457.25 467.00 5641100
20060922 462.75 466.50 462.75 465.00 4290500
20060925 465.00 482.25 465.00 478.50 15696400
20060926 478.75 488.00 478.75 482.50 8747000
20060927 481.75 486.75 481.50 484.25 9733200
20060928 484.25 491.25 481.00 490.00 5234300
20060929 489.00 493.75 486.50 491.25 6640100
20061002 495.00 497.75 488.25 491.75 6910300
20061003 492.00 493.50 482.50 484.25 9522200
20061004 488.00 490.50 484.50 487.00 4648800
20061005 493.50 493.50 488.50 490.50 7900600
20061006 493.50 493.75 484.50 487.75 4651800
20061009 484.50 495.50 484.50 494.00 3931600
20061011 497.00 497.00 491.25 494.25 3169600
20061012 498.50 499.25 493.50 495.00 6100700
20061013 493.25 499.00 492.50 498.75 5609100
20061016 500.00 502.75 496.50 498.00 4761000
20061017 499.50 499.50 492.00 493.75 3634000
20061018 493.75 504.00 492.25 503.50 7978700
20061019 503.50 510.00 501.00 508.00 5932700
20061020 506.25 508.75 500.25 507.25 5984700
20061023 508.00 514.50 507.25 514.00 6194000
20061024 514.00 517.00 510.75 514.25 7030700
20061025 513.00 513.50 507.25 510.75 6405200
20061026 510.75 517.75 510.00 515.00 6821900
20061027 516.25 516.75 505.25 507.00 5762100
20061030 501.25 511.25 501.25 510.75 7468300
20061031 509.00 513.75 505.25 512.25 3856400
20061101 507.75 522.50 507.75 509.25 7678300
20061102 499.00 510.25 487.00 487.75 27008500
20061103 493.50 508.50 485.50 505.50 19573700
20061106 511.50 511.50 502.50 505.25 4931200
20061107 502.50 505.50 495.00 499.00 6587900
20061108 494.25 498.25 491.25 496.50 7251000
20061109 496.50 499.50 492.50 498.75 6045300
20061110 497.50 501.25 490.25 495.75 6583300
20061113 495.25 500.00 493.00 495.50 4811700
20061114 499.75 499.75 491.25 493.00 5958700
20061115 497.00 498.00 489.00 490.50 8837800
20061116 490.75 492.75 487.50 491.00 6425600
20061117 490.50 491.75 483.50 485.75 10021900
20061120 485.75 493.00 482.25 491.50 3961600
20061121 491.50 495.75 488.50 495.25 4439500
20061122 494.25 499.50 492.00 493.00 8382700
20061123 491.75 496.75 490.00 494.50 3335800
20061124 495.50 495.75 489.00 492.25 4465400
20061127 489.75 492.25 485.50 485.50 9132500
20061128 487.00 487.00 479.75 482.50 2535700
20061129 481.25 489.00 481.00 487.00 3530200
20061130 485.50 490.50 481.00 481.75 3260700
20061201 482.00 496.25 479.50 482.00 6436300
20061204 481.00 488.75 481.00 486.00 3017300
20061205 485.00 488.50 481.50 483.25 3393600
20061206 481.50 482.50 475.00 480.00 4899900
20061207 476.75 489.25 476.25 485.75 4976100
20061208 481.50 486.75 480.00 485.75 3595700
20061211 485.75 496.25 485.75 496.00 6510200
20061212 496.00 500.00 494.00 497.00 7071100
20061213 499.00 502.50 491.50 494.00 9488700
20061214 492.50 496.25 482.25 482.50 10908500
20061215 483.00 490.00 480.75 482.50 6594000
20061218 488.25 530.00 488.25 521.75 29104600
20061219 516.25 523.00 505.50 514.75 9160700
20061220 513.00 520.50 508.75 519.75 6507200
20061221 528.00 555.00 528.00 537.25 19259100
20061222 538.50 541.00 529.00 533.00 2243400
20061227 535.00 539.00 531.50 535.75 4008600
20061228 531.00 538.75 530.00 532.75 1693600
20061229 527.00 537.50 527.00 533.00 1347500
20070102 540.00 543.00 534.25 538.75 2861100
20070103 536.00 545.00 536.00 542.75 7218600
20070104 542.00 544.50 535.25 544.25 3813900
20070105 539.50 544.50 538.00 539.25 4190900
20070108 538.00 542.25 533.75 533.75 3696100
20070109 534.50 543.00 533.75 537.50 6193000
20070110 534.50 538.75 530.25 536.00 6419200
20070111 535.50 546.25 534.75 545.00 7020400
20070112 545.00 548.75 540.50 542.75 6749400
20070115 542.25 547.00 541.50 543.50 2012500
20070116 540.50 552.50 540.50 548.00 8231400
20070117 545.00 552.25 545.00 548.50 8405400
20070118 552.75 563.00 549.50 561.75 9396700
20070119 557.75 564.00 555.00 560.75 6583600
20070122 559.50 564.50 552.00 553.25 4253900
20070123 556.50 567.00 556.50 566.75 6177900
20070124 567.00 579.50 564.25 578.50 9332300
20070125 579.00 585.00 564.00 570.50 8463200
20070126 565.50 572.50 564.75 565.25 9727800
20070129 567.00 571.50 563.75 567.25 4721200
20070130 569.50 577.75 568.00 577.75 9717300
20070131 578.00 581.25 571.75 572.75 7895100
20070201 579.75 582.25 575.00 582.00 14440700
20070202 580.50 586.75 578.75 584.50 9003400
20070205 580.75 599.00 580.75 596.00 14536800
20070206 595.00 596.75 586.00 587.50 22874800
20070207 584.75 585.75 576.00 577.75 8496600
20070208 584.00 619.75 577.00 613.00 28272000
20070209 612.00 612.00 604.75 607.00 13739000
20070212 606.00 617.00 605.50 612.25 10530400
20070213 605.50 620.25 605.50 619.00 6625800
20070214 622.50 641.00 621.00 637.25 11635400
20070215 635.50 637.00 624.50 627.75 7232400
20070216 621.50 628.00 619.75 625.50 7621700
20070220 626.00 626.00 616.50 618.50 3364900
20070221 622.50 622.50 607.00 608.50 8935600
20070222 614.00 622.00 609.25 614.25 9387400
20070223 613.00 614.00 607.75 612.50 3291200
20070226 610.75 617.00 610.50 611.25 8142600
20070227 612.00 612.00 589.75 600.00 7920800
20070228 596.00 600.00 583.00 593.00 10319700
20070301 589.00 598.00 579.25 588.25 10202200
20070302 587.75 591.00 576.50 587.50 9877700
20070305 576.50 586.25 571.75 576.75 5956300
20070306 577.25 590.75 576.00 587.25 5189700
20070307 591.75 602.75 589.00 597.50 6633400
20070308 596.75 611.50 596.75 610.75 9757900
20070309 610.75 619.00 607.00 615.50 6323700
20070312 619.75 642.00 618.75 631.75 18794300
20070313 633.50 639.00 627.00 628.00 10527800
20070314 619.00 625.25 614.00 619.75 9893000
20070315 627.00 643.00 624.50 637.75 12734500
20070316 637.75 639.75 630.00 636.75 8787300
20070319 646.50 646.50 633.50 641.50 4331600
20070320 643.50 645.00 636.00 642.00 4395100
20070321 642.50 649.00 640.50 645.50 9161700
20070322 650.00 656.00 639.50 642.00 9456800
20070323 643.50 644.50 636.50 640.00 8036900
20070326 638.50 648.00 638.50 648.00 11231700
20070327 649.00 667.00 646.50 648.00 8915800
20070328 641.00 650.50 641.00 648.00 5338600
20070329 651.50 657.00 645.50 647.00 5626000
20070330 649.50 650.00 642.00 646.00 8656300
20070402 643.00 651.00 642.50 650.00 7514700
20070403 653.00 656.00 646.50 649.50 4988300
20070404 645.50 646.50 638.50 639.00 28369200
20070405 641.50 643.50 634.00 637.00 10152400
20070410 637.00 642.50 628.50 636.00 4572600
20070411 633.00 639.00 632.00 635.00 5360200
20070412 636.50 638.50 632.50 634.50 3831800
20070413 635.00 642.00 633.00 637.50 5445200
20070416 640.00 640.50 635.50 640.00 10651000
20070417 640.00 640.50 632.50 637.00 4128800
20070418 636.50 636.50 628.50 633.00 4465400
20070419 630.00 631.00 620.00 627.00 8215000
20070420 631.00 631.00 614.50 618.50 6823800
20070423 620.50 624.50 616.50 622.00 6827700
20070424 621.00 627.00 612.50 622.50 7261000
20070426 631.00 634.00 627.00 628.00 5873300
20070427 628.00 630.50 619.50 622.50 5249300
20070430 619.00 651.50 615.50 628.00 4491400
20070501 620.50 628.00 613.00 620.00 4265300
20070502 620.00 636.00 620.00 625.00 4708800
20070503 622.00 637.50 611.50 616.50 14342100
20070504 617.00 627.00 616.50 625.00 6843800
20070508 623.00 630.50 615.00 623.00 8638200
20070509 630.00 631.50 620.50 624.00 11663800
20070510 623.50 628.00 621.00 625.00 12183300
20070511 620.50 644.50 620.50 635.50 22792100
20070514 638.00 638.00 628.50 630.50 7953500
20070515 631.50 637.50 629.50 635.50 12192500
20070516 636.50 638.00 633.00 636.00 9133100
20070517 635.00 638.00 631.50 635.00 5065500
20070518 635.00 640.50 633.50 636.00 5747200
20070521 635.50 635.50 626.00 626.00 4235000
20070522 628.50 632.00 622.00 623.50 8817900
20070523 623.50 624.50 619.50 620.50 5108100
20070524 616.00 620.50 611.00 614.50 5473600
20070525 610.00 616.50 610.00 614.50 2884300
20070529 614.50 625.50 612.00 623.00 4634200
20070530 617.50 623.00 617.00 622.50 2789500
20070531 627.00 630.00 617.50 620.00 4076600
20070604 619.50 623.00 614.50 616.50 3387300
20070605 614.50 617.00 605.50 609.00 5301000
20070606 611.00 612.50 601.00 602.50 3375900
20070607 600.50 604.00 594.00 598.50 9580600
20070608 598.00 608.00 596.00 604.00 5241200
20070611 606.00 612.50 604.00 608.00 4965100
20070612 604.00 606.50 601.00 603.50 8029300
20070613 601.00 608.50 601.00 608.00 3884800
20070614 610.00 621.00 608.50 620.00 6986500
20070615 623.00 627.50 619.50 626.00 7340700
20070618 626.00 626.50 619.00 621.50 5090400
20070619 620.00 623.50 615.50 617.00 6024700
20070620 618.00 625.00 618.00 621.00 5701200
20070621 617.50 620.50 614.50 617.00 5665900
20070622 617.00 619.00 608.50 609.00 6289400
20070625 605.00 615.00 605.00 614.00 3105100
20070626 610.00 614.00 606.00 610.00 3677600
20070627 609.00 621.50 604.50 618.50 5554300
20070628 620.00 622.00 612.50 615.50 4512500
20070629 616.00 620.00 609.50 619.00 4273700
20070702 618.00 626.00 612.00 622.50 4117000
20070703 624.50 631.00 622.00 627.50 3750000
20070704 626.00 635.50 622.00 629.00 3488300
20070705 628.50 631.00 623.00 623.50 3272700
20070706 626.00 626.50 618.00 621.00 4640800
20070709 622.00 626.50 612.50 615.00 10160100
20070710 614.00 619.50 611.50 614.50 7492600
20070711 608.00 616.50 608.00 615.00 8297800
20070712 619.50 622.50 615.00 622.50 4156800
20070713 628.00 630.00 619.50 624.50 4296600
20070716 623.50 632.50 623.50 630.00 6531400
20070717 632.00 632.50 618.50 629.00 9447300
20070718 623.50 623.50 610.00 610.00 9935500
20070719 613.00 624.50 613.00 621.00 5390400
20070720 623.00 626.00 617.00 617.00 3247400
20070723 615.50 616.00 608.00 610.50 8690100
20070724 611.00 613.50 602.00 604.50 9268500
20070725 603.00 608.50 598.50 601.00 5629900
20070726 601.00 607.00 581.50 581.50 6956600
20070727 577.00 585.50 572.50 580.00 11669600
20070730 579.00 587.00 572.50 577.50 9209600
20070731 580.00 592.50 580.00 589.50 9792400
20070801 581.50 593.00 581.50 586.00 4865300
20070802 590.00 602.50 579.00 593.00 7633000
20070803 597.00 597.00 580.50 581.00 5348700
20070806 578.50 587.50 574.50 581.50 4895200
20070807 584.50 592.00 582.00 590.50 4436500
20070808 592.50 605.50 588.00 604.50 6349600
20070809 606.00 616.00 601.00 612.00 15910500
20070810 606.50 616.50 594.50 603.50 11258500
20070813 607.00 611.00 600.50 607.00 6661300
20070815 598.50 601.50 587.50 588.50 7414100
20070816 579.50 589.00 547.50 552.50 17625700
20070817 550.50 571.00 546.50 566.50 11264900
20070820 568.50 575.00 565.00 566.00 4021000
20070821 569.00 569.00 559.50 563.00 5394300
20070822 567.50 570.50 561.50 567.50 3611300
20070823 572.50 575.00 568.50 572.00 12586900
20070824 572.00 579.00 564.00 575.00 4496200
20070828 573.50 578.50 565.00 566.00 2698800
20070829 563.50 576.50 559.00 575.50 5142700
20070830 580.00 587.00 571.50 582.00 5886800
20070831 583.00 586.50 576.50 584.00 4488500
20070903 585.00 585.50 581.50 583.50 1869100
20070904 585.00 589.50 578.00 589.50 1888000
20070905 590.00 590.00 575.00 576.00 3819600
20070906 582.50 584.00 570.50 578.50 2399700
20070907 577.00 582.00 570.00 571.00 3222900
20070910 575.00 577.00 561.00 562.00 4898300
20070911 565.50 574.50 562.50 572.50 3731800
20070912 574.50 577.50 569.50 576.00 1279800
20070913 576.50 576.50 568.00 570.50 3613200
20070914 565.50 571.00 558.00 568.00 6366600
20070917 565.00 576.50 563.50 572.00 6168700
20070918 568.50 576.50 560.50 571.00 8164000
20070919 580.00 590.00 572.50 584.00 4107700
20070920 583.50 588.00 579.50 583.00 2236500
20070921 579.00 591.00 579.00 591.00 6312700
20070924 589.00 592.50 585.00 587.50 2910800
20070925 584.00 588.00 580.00 585.00 13389900
20070926 588.00 593.50 585.00 589.50 5589900
20070927 589.50 589.50 576.50 582.50 6381200
20070928 580.00 606.50 580.00 597.50 7313500
20071001 597.00 603.50 590.50 599.00 4408900
20071002 604.50 604.50 598.00 600.00 4502900
20071003 602.00 604.50 597.00 601.50 3077100
20071004 600.00 611.50 600.00 607.50 7539400
20071005 610.00 621.00 605.00 618.00 4754300
20071008 618.00 623.50 613.00 613.00 6680900
20071009 613.50 619.50 612.50 613.00 2979300
20071010 613.00 616.00 610.00 613.00 3089500
20071011 615.50 620.50 613.00 615.00 7240800
20071012 613.50 617.50 609.00 612.00 4427400
20071015 613.50 619.00 605.00 605.00 5768400
20071016 603.50 604.00 594.50 596.50 6328800
20071017 598.00 600.50 595.00 599.00 5466700
20071018 606.00 616.50 600.00 615.00 7142500
20071019 615.00 619.00 611.00 614.00 4665900
20071022 604.00 612.50 602.00 609.00 5102100
20071023 610.50 641.50 610.00 625.00 12437500
20071024 623.50 636.00 622.00 623.50 6115300
20071025 619.00 644.50 611.50 633.50 18284900
20071026 631.00 640.00 625.50 637.00 5814300
20071029 643.50 643.50 630.50 633.00 8926200
20071030 633.00 638.00 628.00 635.50 7565200
20071031 638.00 650.50 632.50 649.50 5749900
20071101 653.00 659.00 596.00 617.50 11744400
20071102 614.50 620.00 608.00 611.00 6632100
20071105 610.50 613.00 604.00 610.00 4224200
20071106 612.00 612.00 602.00 605.00 2743600
20071107 606.50 609.50 587.00 587.00 4883100
20071108 586.00 586.00 574.50 577.50 8895800
20071109 578.50 588.00 575.00 585.00 5837200
20071112 581.50 588.50 578.50 587.00 4719400
20071113 583.50 587.50 577.00 579.00 10558900
20071114 583.50 585.00 565.50 566.00 6483800
20071115 567.00 572.00 561.00 569.50 4870200
20071116 567.00 583.50 567.00 573.00 5826500
20071119 573.00 582.50 569.00 575.50 5035000
20071120 577.00 583.00 571.00 575.00 4633400
20071121 569.00 577.00 555.00 558.00 5113400
20071122 562.50 588.00 557.50 574.00 5967000
20071123 575.50 585.00 572.00 575.00 2543400
20071126 580.50 583.00 570.50 574.00 2816200
20071127 573.50 575.50 548.00 563.00 5563800
20071128 567.00 575.00 560.50 575.00 6747100
20071129 577.50 589.50 575.00 587.00 5643600
20071130 590.00 593.00 580.50 581.50 3981300
20071203 573.50 581.00 567.50 568.00 5276600
20071204 567.00 571.00 559.50 567.00 2482400
20071205 570.00 575.00 560.00 569.00 5203800
20071206 571.00 590.50 562.00 589.00 6034300
20071207 592.00 612.00 588.00 604.00 4418900
20071210 601.00 608.50 601.00 604.50 3966200
20071211 601.00 611.00 598.50 604.50 2657700
20071212 598.00 610.00 595.00 603.50 4502400
20071213 602.00 612.00 589.50 590.00 4502600
20071214 597.00 597.00 589.00 591.00 2903500
20071217 595.50 604.50 585.00 586.00 5133900
20071218 580.50 587.00 570.00 570.00 6343100
20071219 570.50 580.50 570.50 577.00 5048400
20071220 579.50 579.50 574.00 575.50 3844000
20071221 579.50 581.00 575.00 577.50 3992300
20071224 580.00 581.00 577.00 580.00 1670100
20071227 580.00 588.00 578.50 580.00 2181300
20071228 573.50 581.50 572.50 578.00 1170300
20071231 578.50 586.00 576.50 580.00 618600
20080102 579.50 586.50 576.00 583.00 3075100
20080103 579.50 585.00 571.50 583.50 3274900
20080104 582.50 588.00 576.00 577.00 3059400
20080107 575.50 596.50 575.50 596.50 5077700
20080108 600.00 643.00 598.50 640.00 9607100
20080109 632.50 635.00 621.50 623.00 8245400
20080110 627.00 638.50 621.00 621.00 6798500
20080111 620.00 625.50 609.00 621.50 5491200
20080114 626.00 645.00 623.00 641.00 5943700
20080115 641.50 644.50 610.00 612.00 8774900
20080116 610.00 617.00 584.00 595.00 9359900
20080117 603.50 615.00 600.00 611.50 6974100
20080118 608.00 624.00 606.00 617.00 6078600
20080121 607.50 619.50 587.00 597.50 8291200
20080122 579.00 610.50 564.00 607.00 8403300
20080123 618.50 618.50 577.50 586.50 5091700
20080124 600.50 632.00 596.00 630.00 4936900
20080125 640.00 640.00 605.50 611.00 7075700
20080128 602.50 613.50 597.50 609.00 3593900
20080129 612.00 636.50 606.50 636.50 4919200
20080130 635.00 657.50 630.00 654.00 8630900
20080131 646.00 687.50 633.50 682.00 9083500
20080201 682.00 682.00 650.00 655.50 10888000
20080204 652.00 654.00 632.00 639.00 8120500
20080205 638.50 640.00 618.00 621.00 5199900
20080206 618.50 634.50 617.00 625.00 7405100
20080207 625.50 640.00 614.50 634.00 11748200
20080208 644.50 668.00 642.00 657.50 11166700
20080211 655.50 668.00 640.00 665.00 9746100
20080212 671.50 686.00 662.50 686.00 8355100
20080213 685.00 685.00 671.00 679.00 5083300
20080214 681.50 681.50 670.00 675.00 5334000
20080215 677.00 690.00 670.00 679.00 5609400
20080218 684.00 693.00 675.50 690.50 2355700
20080219 689.00 699.50 669.00 672.00 5541700
20080220 668.00 677.50 663.50 670.00 4203600
20080221 678.00 679.50 663.00 668.00 3034700
20080222 664.00 665.00 654.50 661.00 3491600
20080225 664.00 671.00 659.00 662.00 3291800
20080226 668.00 669.50 657.00 666.00 2704800
20080227 667.00 668.00 657.00 667.00 3873900
20080228 661.50 671.50 653.50 656.00 3549100
20080229 658.50 669.50 653.00 655.50 5122100
20080303 649.00 665.00 646.50 651.50 7402400
20080304 651.50 661.00 637.00 645.00 3658000
20080305 650.00 660.00 647.00 652.00 3275600
20080306 656.00 658.00 642.50 650.50 3672600
20080307 646.00 657.50 644.50 654.00 5161900
20080310 648.00 656.50 634.50 635.00 3953900
20080311 639.50 645.50 630.00 632.50 6002600
20080312 645.00 647.00 619.50 624.50 6784600
20080313 614.00 621.50 608.00 618.00 6422500
20080314 621.50 625.50 608.00 616.00 6237800
20080318 599.00 613.50 595.00 613.50 6798400
20080319 617.50 624.00 610.50 616.00 5179400
20080320 613.50 650.50 609.00 641.00 10373200
20080325 655.50 664.00 651.50 663.50 5713300
20080326 665.50 673.00 656.00 664.50 7136100
20080327 661.00 672.50 656.50 670.50 4064600
20080328 675.00 679.00 667.50 677.00 4415000
20080331 670.50 672.50 659.50 666.50 4419300
20080401 665.00 682.00 662.50 678.00 3121400
20080402 686.00 691.50 682.00 690.50 3890600
20080403 688.00 688.50 668.00 670.50 5600600
20080404 670.50 682.50 670.00 678.50 5196000
20080407 686.00 686.00 673.00 675.50 3260200
20080408 670.50 677.50 658.00 665.00 3865200
20080409 663.00 668.00 649.00 650.00 3052500
20080410 648.50 654.00 640.00 645.00 4489100
20080411 653.00 662.50 649.00 656.50 3572100
20080414 653.00 660.50 647.50 651.00 3207700
20080415 657.50 681.00 654.00 669.00 4416500
20080416 670.00 670.00 649.00 656.00 4991600
20080417 654.50 656.00 633.50 638.00 6305300
20080418 641.00 647.00 635.50 647.00 4115400
20080421 650.50 651.00 639.50 642.00 2784000
20080422 642.00 657.00 640.50 654.50 3527600
20080423 654.50 657.50 636.00 644.00 4799900
20080424 645.50 650.50 631.50 648.00 7581400
20080425 649.00 650.50 625.00 639.00 4964900
20080428 639.00 647.00 635.50 646.00 2006900
20080429 644.50 644.50 630.50 633.00 2711700
20080430 631.00 655.00 624.00 655.00 6377800
20080501 657.00 669.00 565.00 570.00 25984400
20080502 582.00 588.50 561.50 567.00 14476600
20080506 565.00 566.00 541.50 556.50 13098000
20080507 554.00 568.50 545.00 550.00 8251400
20080508 545.50 556.50 543.00 548.00 7613500
20080509 543.00 556.50 543.00 551.50 13062500
20080512 552.50 559.00 550.50 553.00 7045400
20080513 552.50 559.00 542.00 542.50 11094800
20080514 543.50 549.50 539.00 543.50 7173400
20080515 539.00 545.00 531.50 539.00 8142500
20080516 540.50 555.00 536.00 552.00 6626000
20080519 552.50 557.00 545.50 555.50 2513400
20080520 553.00 560.00 551.50 554.00 6485100
20080521 554.50 559.00 549.50 555.50 5992500
20080522 552.00 557.00 548.50 555.50 3507300
20080523 556.00 556.00 546.00 546.00 3789800
20080527 546.50 553.50 535.00 541.50 5442400
20080528 544.50 551.00 541.00 545.50 5496900
20080529 546.00 550.00 543.50 546.50 3505300
20080530 551.00 551.50 540.00 541.50 7803500
20080602 541.00 552.50 537.50 550.00 4167100
20080603 550.00 561.00 546.50 560.00 4303400
20080604 563.00 582.50 559.50 581.50 12066300
20080605 587.50 595.00 576.50 578.00 5823200
20080606 578.50 589.50 577.50 579.00 5413900
20080610 581.00 583.50 574.50 579.00 5218500
20080611 579.00 581.00 568.00 571.00 6206300
20080612 569.00 574.50 564.50 569.50 5497200
20080613 569.00 578.50 565.00 575.00 3422000
20080616 573.50 579.00 569.00 574.50 2567500
20080617 579.00 587.00 575.00 579.00 2916200
20080618 581.50 601.50 581.00 595.50 6758900
20080619 592.50 603.00 586.00 591.00 5250500
20080620 591.00 594.00 574.00 575.50 4735100
20080623 570.00 586.50 570.00 585.50 3080500
20080624 584.00 588.50 570.00 571.00 5276100
20080625 575.50 575.50 565.50 566.50 5003700
20080626 560.50 566.00 550.00 550.00 6887500
20080627 545.00 559.00 544.00 556.00 5293900
20080630 556.50 560.00 545.50 554.00 5150600
20080701 550.50 560.00 544.00 547.00 4526100
20080702 543.00 547.00 525.00 525.50 7238400
20080703 515.00 528.00 509.50 523.50 5963400
20080704 528.00 528.00 517.00 520.00 2076100
20080707 526.50 544.50 514.50 542.00 5213100
20080708 530.00 540.50 526.50 537.00 4702600
20080709 540.50 555.50 536.00 553.50 5523900
20080710 544.00 553.00 538.00 545.50 5756200
20080711 546.50 555.50 535.50 535.50 5224700
20080714 540.50 544.50 533.00 535.00 3519800
20080715 532.00 537.00 519.50 530.00 6889600
20080716 531.50 551.00 528.50 549.00 6436200
20080717 555.00 558.50 542.00 555.50 5615200
20080718 553.00 585.50 547.00 572.50 12255100
20080721 573.50 573.50 560.50 570.00 3908200
20080722 567.00 577.50 557.00 575.00 7764100
20080723 583.00 583.00 567.50 577.00 10440300
20080724 583.00 583.00 561.50 565.00 4334100
20080725 564.50 572.00 556.50 561.50 3819300
20080728 561.50 567.50 552.00 553.50 3529600
20080729 549.50 553.00 537.50 548.00 3047700
20080730 552.00 564.50 547.50 557.00 3099400
20080731 549.00 551.00 535.50 541.00 5906200
20080801 537.50 553.50 537.50 549.50 4489600
20080804 549.00 561.50 548.50 559.50 4334300
20080805 563.50 571.50 559.50 570.00 3950700
20080806 574.00 577.00 558.50 567.50 4508100
20080807 562.50 600.50 557.50 597.00 12626700
20080808 595.00 625.50 589.00 600.50 11505900
20080811 604.00 631.00 597.00 628.50 7884300
20080812 624.50 630.50 617.50 623.00 4034700
20080813 621.00 626.00 615.50 622.00 4217300
20080814 622.50 631.50 619.00 621.00 2794500
20080815 627.50 627.50 616.50 621.50 3990600
20080818 618.00 625.00 611.50 618.50 3219800
20080819 614.50 640.00 614.50 632.00 7299000
20080820 632.50 644.50 630.50 642.50 7169000
20080821 634.50 639.50 626.50 626.50 2611400
20080822 627.50 649.00 626.50 644.50 3345900
20080826 636.50 647.00 632.00 646.00 3447800
20080827 643.50 648.50 635.50 645.50 2632800
20080828 646.50 654.50 639.00 653.50 2420100
20080829 651.50 665.00 651.00 662.50 4439000
20080901 658.50 672.00 656.50 668.00 2460500
20080902 669.00 669.00 652.50 660.00 6596600
20080903 656.00 664.00 645.00 648.00 4717200
20080904 646.50 653.00 632.00 634.50 5893100
20080905 630.00 642.50 626.50 628.00 4887500
20080908 641.00 641.00 627.50 635.00 2304900
20080909 638.00 657.50 638.00 649.50 4247600
20080910 650.00 653.00 631.50 637.00 4656000
20080911 634.00 647.00 633.00 643.50 5151600
20080912 652.00 652.00 624.00 628.50 3803400
20080915 628.50 628.50 610.50 616.50 4304500
20080916 607.00 628.50 602.50 615.50 7566000
20080917 603.50 626.00 599.50 615.50 4289500
20080918 618.50 618.50 595.50 599.50 7472400
20080919 570.00 618.00 564.50 600.00 5132400
20080922 604.00 604.00 594.50 600.50 2317200
20080923 603.50 603.50 584.50 585.50 5671600
20080924 594.00 605.50 593.00 603.00 4507900
20080925 600.50 616.00 598.50 610.00 3212500
20080926 607.50 615.50 600.50 607.50 2686200
20080929 605.00 609.50 584.50 584.50 7020500
20080930 576.00 599.00 573.50 591.00 10890800
20081001 594.00 594.00 574.50 579.50 7272700
20081002 582.00 582.00 551.50 554.00 4091500
20081003 563.00 565.50 547.50 551.00 5915600
20081006 550.00 555.50 519.50 522.50 2585700
20081007 541.50 562.00 532.00 558.50 4254400
20081008 541.50 567.00 529.50 537.50 10985300
20081009 552.00 559.50 528.50 534.00 5877200
20081010 487.00 508.50 473.25 487.00 8774800
20081013 520.00 524.50 493.75 523.00 5538300
20081014 535.00 561.50 525.50 547.50 4945600
20081015 548.50 548.50 523.00 528.00 6236800
20081016 530.00 530.00 488.25 496.25 6454400
20081017 512.00 542.50 498.25 533.50 8995600
20081020 555.00 556.50 534.00 552.00 4272700
20081021 566.50 566.50 546.50 550.50 3925700
20081022 530.00 548.00 520.50 522.00 4448200
20081023 533.00 538.00 486.00 514.00 6736700
20081024 499.00 509.00 476.50 494.50 10203300
20081027 476.00 493.75 472.25 479.75 7265400
20081028 487.25 507.50 471.75 496.25 8062200
20081029 520.00 539.50 512.50 539.50 7108900
20081030 555.00 555.00 521.50 540.00 7276000
20081031 543.00 572.50 532.50 569.00 4311100
20081103 580.00 581.50 548.50 566.00 5443100
20081104 570.00 590.00 567.50 584.00 4665200
20081105 584.50 584.50 545.50 549.50 4327800
20081106 558.50 558.50 475.00 505.00 10977000
20081107 511.00 511.00 490.50 506.00 6308100
20081110 520.50 538.00 516.00 520.00 3320600
20081111 516.00 516.50 493.00 493.75 4008700
20081112 498.00 506.50 469.75 480.75 11049900
20081113 478.25 513.00 476.50 510.50 7648100
20081114 529.50 533.00 509.50 512.50 5961000
20081117 508.00 511.00 495.75 501.50 4372900
20081118 500.00 506.00 492.75 505.00 4453200
20081119 506.50 511.50 491.75 493.75 3378400
20081120 479.00 490.50 474.50 478.00 5859800
20081121 478.50 488.50 459.25 464.00 7667500
20081124 472.00 500.50 464.75 497.25 7210600
20081125 491.25 506.00 479.00 496.50 9039600
20081126 487.25 488.75 465.25 472.25 6945500
20081127 477.75 480.50 456.00 465.00 7029900
20081128 468.25 485.50 460.50 483.00 4664000
20081201 484.50 484.50 461.25 467.00 6391000
20081202 459.75 471.00 455.75 467.00 7698800
20081203 463.00 476.25 457.00 465.75 7662000
20081204 470.00 470.25 437.75 442.75 6938200
20081205 437.75 458.75 437.75 451.75 4876300
20081208 474.25 477.50 464.50 468.00 6172300
20081209 464.00 470.00 453.50 463.00 6582200
20081210 468.00 475.00 461.50 465.50 4975800
20081211 466.75 471.75 454.75 468.00 6581700
20081212 453.25 465.00 443.00 457.25 8871600
20081215 459.50 461.75 444.25 450.50 3384700
20081216 453.25 457.00 442.00 445.25 4723000
20081217 453.25 453.25 420.50 425.25 5859600
20081218 422.75 436.50 419.50 433.75 4478700
20081219 434.50 442.00 420.75 425.00 6797900
20081222 429.50 429.50 410.75 416.75 2573800
20081223 420.00 435.75 417.75 431.00 3891100
20081224 418.50 422.25 401.00 412.50 1163900
20081229 410.75 428.25 407.75 427.75 3007900
20081230 431.50 437.00 425.25 432.50 2421600
20081231 416.75 446.50 416.75 438.50 1509200
20090102 450.00 450.00 438.75 447.00 1780800
20090105 448.00 467.25 445.75 464.50 5623700
20090106 464.75 498.00 458.50 492.50 7448100
20090107 490.25 492.75 469.75 474.75 6867600
20090108 475.50 479.00 466.75 474.75 4208700
20090109 480.25 486.50 476.00 477.75 6320900
20090112 478.75 480.00 469.75 478.50 3271600
20090113 475.00 485.75 469.25 478.00 4753300
20090114 480.25 482.50 458.25 465.75 4816600
20090115 462.75 477.75 462.25 470.00 5262600
20090116 474.75 477.50 466.25 469.00 3769600
20090119 478.75 489.75 474.25 487.25 5066600
20090120 490.50 500.00 484.00 498.00 5941900
20090121 492.75 492.75 478.50 487.00 6250200
20090122 495.50 496.50 477.25 479.75 6559000
20090123 479.25 491.50 466.75 470.75 7748600
20090126 470.00 482.25 466.75 482.00 5549600
20090127 483.75 488.25 480.50 487.25 4431100
20090128 494.50 503.50 493.25 501.00 4156300
20090129 504.50 525.00 476.25 481.25 15132300
20090130 485.00 503.00 480.25 498.50 7386800
20090202 495.75 503.00 483.75 488.25 4962000
20090203 490.75 497.75 483.50 495.50 4716700
20090204 499.75 517.50 492.00 513.00 8378700
20090205 507.00 533.50 495.50 520.00 7210400
20090206 527.00 527.00 505.00 516.00 4144200
20090209 515.00 516.50 504.50 511.00 4937600
20090210 508.50 517.00 506.00 508.50 2416500
20090211 507.50 517.00 503.00 513.00 4939100
20090212 520.00 552.00 519.50 539.00 9283800
20090213 547.50 560.00 545.00 552.50 6757300
20090216 549.50 556.00 543.50 548.00 1754500
20090217 546.00 548.00 535.00 544.50 5767200
20090218 548.00 557.50 529.00 533.00 5598100
20090219 538.00 538.50 518.50 525.00 4816800
20090220 522.00 523.00 509.50 514.00 4166900
20090223 518.00 531.50 511.50 518.50 3446100
20090224 517.50 527.00 514.00 520.00 8285300
20090225 522.00 523.50 512.00 521.50 5805000
20090226 523.00 528.00 509.00 513.00 3712800
20090227 505.00 505.50 489.50 497.75 5752300
20090302 491.00 497.75 486.50 491.25 4719800
20090303 489.25 490.00 459.50 460.50 6301900
20090304 466.75 466.75 448.25 460.00 5820300
20090305 457.00 478.00 455.00 469.75 6693600
20090306 464.75 469.75 450.00 455.00 7847900
20090309 459.75 459.75 446.50 450.25 6336500
20090310 452.50 460.25 433.75 458.25 9262000
20090311 457.00 459.75 445.00 454.00 8516700
20090312 452.00 463.50 447.00 461.75 5443700
20090313 468.00 477.50 464.50 468.00 2833200
20090316 474.75 488.50 474.75 481.75 3668400
20090317 480.00 493.00 475.75 484.75 2974900
20090318 486.25 493.00 478.50 480.50 3099400
20090319 483.50 483.50 462.75 465.00 6096000
20090320 462.50 464.50 449.75 456.50 8977900
20090323 460.75 464.00 451.50 458.50 5547800
20090324 463.75 467.50 448.75 458.50 5062600
20090325 458.25 463.50 441.75 451.75 4692700
20090326 455.00 459.00 436.75 442.50 5385300
20090327 444.00 444.50 433.75 434.00 4945500
20090330 428.50 431.00 422.00 422.00 5330000
20090331 428.25 433.25 421.50 432.00 7273900
20090401 432.25 448.75 431.50 440.25 7206100
20090402 447.75 455.00 442.25 448.75 4755000
20090403 446.75 447.25 432.25 435.50 4640700
20090406 440.75 441.00 417.00 420.00 6144600
20090407 422.00 425.75 412.00 423.00 7060900
20090408 425.00 457.00 425.00 450.00 9678800
20090409 456.25 475.75 452.00 473.50 8928700
20090414 474.75 474.75 460.25 470.25 5094000
20090415 466.00 475.00 460.00 465.75 4600100
20090416 470.50 470.50 450.25 466.00 3602900
20090417 465.50 466.25 456.50 462.50 4239200
20090420 462.50 465.75 453.50 457.00 288700
20090421 459.00 461.25 450.25 457.50 659500
20090422 460.00 461.75 452.75 456.75 1563500
20090423 454.25 474.25 452.00 471.00 1553200
20090424 471.25 471.25 457.50 461.50 1678000
20090427 460.00 479.25 459.75 465.75 422200
20090428 460.75 468.75 454.25 465.75 592900
20090429 465.75 487.00 462.25 484.00 1102700
20090430 476.75 501.00 468.25 480.50 1924600
20090501 470.25 481.75 467.25 470.00 770200
20090505 472.50 474.75 457.50 468.25 1276200
20090506 464.75 471.50 464.25 465.00 839200
20090507 467.50 470.50 459.50 459.50 793600
20090508 462.00 467.25 457.50 462.25 442000
20090511 462.00 473.50 461.50 462.75 490000
20090512 461.25 469.25 461.25 465.00 746200
20090513 464.75 471.50 460.00 461.25 1061600
20090514 461.50 465.75 452.00 453.00 2427200
20090515 454.75 455.50 448.00 450.00 292200
20090518 446.50 456.50 446.50 452.50 279700
20090519 453.75 459.00 446.50 450.00 1586500
20090520 449.75 457.50 449.75 454.00 698600
20090521 451.75 455.75 448.25 452.75 1356100
20090522 450.00 455.75 445.75 449.50 961800
20090526 451.00 457.50 445.25 455.00 913100
20090527 456.25 463.00 453.75 460.00 774800
20090528 457.50 462.50 448.50 453.00 789900
20090529 455.50 457.50 447.00 449.00 906800
20090601 455.25 458.75 451.00 457.00 488700
20090602 457.00 466.75 455.00 465.25 481200
20090603 465.25 477.00 465.00 475.00 1504800
20090604 476.00 476.75 468.00 474.75 1150400
20090605 475.75 478.25 471.75 476.75 469100
20090608 478.50 480.25 474.00 477.50 312700
20090609 481.25 484.50 473.25 475.00 674600
20090610 478.25 480.25 470.25 471.50 424300
20090611 470.25 472.00 465.75 466.25 713800
20090612 466.50 473.00 464.00 466.25 451700
20090615 464.25 474.50 457.50 462.00 936100
20090616 464.50 467.00 451.00 452.50 1454200
20090617 452.50 457.50 450.25 455.00 383200
20090618 458.00 463.00 453.00 460.00 2657600
20090619 461.25 461.25 449.75 454.50 4845500
20090622 455.50 456.00 449.25 448.80 825100
20090623 448.75 454.00 447.25 447.75 663100
20090624 448.50 449.50 442.25 447.31 1132600
20090625 447.50 448.00 437.50 443.25 476100
20090626 444.75 448.50 442.25 446.25 592600
20090629 446.00 453.00 446.00 452.00 775200
20090630 453.00 453.25 447.25 449.50 1421600
20090701 452.75 467.50 452.75 460.25 657600
20090702 456.25 459.00 449.50 453.69 2384600
20090703 454.75 460.00 452.00 456.00 653200
20090706 449.25 462.75 446.25 460.75 1155800
20090707 462.00 462.50 452.50 454.59 644400
20090708 450.50 451.75 445.50 448.23 666300
20090709 451.00 451.00 438.50 442.75 843700
20090710 440.50 441.75 437.25 437.41 991500
20090713 436.25 443.50 435.25 442.25 545600
20090714 442.25 444.00 436.00 438.75 382600
20090715 438.25 447.00 438.25 445.75 1161500
20090716 444.00 454.00 444.00 453.25 779600
20090717 453.50 468.50 451.25 451.50 987600
20090720 448.50 448.75 438.00 440.75 1310300
20090721 440.00 453.25 439.75 449.25 1228200
20090722 451.00 460.25 448.75 460.25 1291700
20090723 458.00 465.00 456.75 462.00 774200
20090724 466.00 474.50 459.25 460.50 413200
20090727 466.00 467.75 460.00 463.00 339500
20090728 462.25 469.00 462.25 466.50 789900
20090729 470.50 477.25 470.50 475.00 540100
20090730 485.00 498.50 475.25 476.50 660500
20090731 477.00 480.75 471.50 475.50 968600
20090803 473.10 473.90 463.60 469.90 472000
20090804 468.30 469.70 458.60 464.00 680400
20090805 466.40 471.50 460.60 462.90 1125600
20090806 467.00 470.70 464.10 470.00 1494700
20090807 466.60 474.00 464.10 473.70 1367500
20090810 474.00 478.10 468.80 476.90 939200
20090811 482.50 489.70 476.10 479.70 545000
20090812 480.10 480.60 473.00 478.50 730000
20090813 486.00 486.00 477.00 478.70 384500
20090814 478.30 479.10 469.00 471.70 755000
20090817 473.00 474.40 467.20 470.50 318900
20090818 469.90 472.90 465.80 471.60 471500
20090819 468.00 482.50 468.00 479.60 716100
20090820 481.30 487.50 481.30 485.10 883500
20090821 485.00 498.50 483.30 497.30 662300
20090824 500.00 511.00 498.10 509.50 2215300
20090825 506.00 516.00 506.00 515.00 1909500
20090826 512.50 512.50 505.50 510.00 2218800
20090827 511.50 538.50 511.50 533.50 5582900
20090828 537.00 550.50 522.00 524.00 4939200
20090901 529.00 536.00 517.50 524.50 2266900
20090902 525.50 527.00 512.50 523.00 2108000
20090903 520.00 528.00 512.50 517.00 3358100
20090904 526.50 526.50 517.00 522.50 2225400
20090907 522.50 535.50 522.50 534.00 1395100
20090908 535.50 544.00 531.50 532.00 2159600
20090909 531.50 553.50 529.50 551.00 2920600
20090910 555.00 578.00 549.50 559.50 4823300
20090911 562.50 584.50 557.50 566.37 7100200
20090914 553.50 555.50 538.00 553.00 3171300
20090915 553.00 556.00 547.50 552.00 2381900
20090916 553.00 565.50 550.50 565.00 3251700
20090917 563.00 569.00 551.00 564.50 2570700
20090918 563.00 567.50 557.50 559.50 5225600
20090921 560.00 567.50 553.50 566.00 1268700
20090922 566.00 571.50 559.50 559.50 1560500
20090923 557.50 569.00 555.00 566.00 1535400
20090924 566.00 567.00 552.50 556.00 2472500
20090925 557.00 560.00 552.00 556.50 2575600
20090928 558.50 565.00 555.00 561.00 3049000
20090929 564.00 564.00 554.00 557.50 1951900
20090930 560.50 565.00 557.50 560.50 3245900
20091001 562.50 563.50 552.50 555.50 2440300
20091002 554.00 557.00 546.00 553.00 2775500
20091005 552.00 553.50 544.50 553.50 2082400
20091006 551.50 558.00 549.50 552.00 3696100
20091007 542.50 545.50 532.00 537.00 6685700
20091008 541.50 547.00 534.50 542.00 3499200
20091009 539.50 550.50 539.50 545.00 3706500
20091012 549.00 552.00 540.00 549.50 4000700
20091013 549.00 549.50 529.50 532.00 4317100
20091014 534.00 535.50 529.00 531.50 3137600
20091015 533.00 534.00 525.50 526.50 3462500
20091016 530.50 547.00 526.00 529.50 7209400
20091019 532.50 539.00 526.00 531.00 3596600
20091020 533.50 534.50 525.50 530.00 3156500
20091021 531.50 541.00 531.50 539.50 5560600
20091022 534.50 541.00 529.50 537.50 4764500
20091023 540.50 548.00 537.50 540.50 2323300
20091026 543.50 543.50 533.50 535.50 1728500
20091027 535.00 549.00 532.00 545.50 4297400
20091028 543.00 550.50 538.50 546.00 4166100
20091029 543.00 545.50 537.00 543.00 3746300
20091030 541.50 548.00 538.00 540.50 2352800
20091102 538.00 548.00 537.50 547.50 3285800
20091103 544.50 546.50 533.00 540.50 2981300
20091104 543.50 545.00 536.00 541.50 2496900
20091105 541.50 543.50 536.50 540.00 2554000
20091106 559.00 559.00 528.50 536.00 5212700
20091109 540.00 557.50 537.00 548.00 6604100
20091110 554.00 562.50 551.50 558.50 5440300
20091111 561.50 571.00 559.50 563.50 5179400
20091112 564.50 573.00 563.00 569.00 3418600
20091113 570.00 575.50 566.00 574.00 2392300
20091116 574.00 579.50 573.50 579.00 1567600
20091117 578.50 582.00 572.00 575.50 3572100
20091118 577.50 579.50 574.00 574.00 2800500
20091119 572.00 578.00 571.00 574.00 2955800
20091120 574.00 579.00 569.00 574.00 3036700
20091123 575.00 580.50 573.50 576.50 1379500
20091124 576.00 581.00 572.50 574.00 2262300
20091125 575.00 587.50 569.50 586.00 3677500
20091126 586.50 586.50 578.50 580.50 2075100
20091127 575.00 591.50 572.00 588.50 2706000
20091130 587.50 591.50 577.50 578.00 2310500
20091201 580.50 591.50 578.50 591.50 2024100
20091202 590.00 599.00 590.00 592.00 2880400
20091203 593.50 599.50 588.50 594.50 2232200
20091204 596.00 602.00 587.50 602.00 2645400
20091207 602.00 604.00 595.00 600.00 2586400
20091208 599.00 606.00 594.50 601.00 1973800
20091209 599.00 601.50 593.50 595.50 1980800
20091210 595.00 608.00 591.00 608.00 2704800
20091211 608.00 622.00 606.00 620.00 2728700
20091214 620.50 625.50 617.50 625.00 2040600
20091215 626.50 631.00 620.00 630.00 2047600
20091216 629.50 631.00 619.50 622.00 3400000
20091217 618.50 620.50 609.00 613.50 2455400
20091218 614.00 630.50 614.00 622.50 3909300
20091221 624.50 635.00 619.50 633.00 2010100
20091222 634.00 643.50 628.00 634.50 2114000
20091223 638.00 639.00 633.50 637.00 1202300
20091224 634.50 637.00 629.00 629.00 382100
20091229 637.00 654.50 633.50 641.50 1603500
20091230 641.50 646.50 639.50 640.50 828200
20091231 640.00 641.00 634.00 639.50 264000
20100104 636.50 646.00 636.50 641.50 1290600
20100105 639.50 640.50 635.00 636.50 1129600
20100106 636.50 639.00 625.50 631.00 2092600
20100107 630.50 637.00 629.00 631.50 3676700
20100108 632.50 636.50 628.00 633.00 2354300
20100111 633.00 646.00 630.50 641.50 2516800
20100112 640.50 651.50 640.50 648.50 2594900
20100113 649.00 649.50 639.50 642.00 2396300
20100114 643.00 653.00 642.50 650.50 2219700
20100115 648.50 648.50 634.00 635.00 5807500
20100118 637.00 641.50 632.00 638.50 1217600
20100119 639.00 656.00 630.00 642.00 3004000
20100120 643.50 653.50 633.00 635.00 4363500
20100121 637.50 643.00 629.50 630.50 2233400
20100122 629.50 636.00 627.00 628.50 2792200
20100125 625.00 626.50 619.50 625.50 2209800
20100126 623.00 632.50 617.50 632.50 1965100
20100127 630.00 632.50 625.50 631.50 2908200
20100128 637.50 640.50 630.00 631.00 4616500
20100129 634.00 638.00 628.00 633.00 4774300
20100201 631.00 635.50 626.00 634.50 1696700
20100202 634.50 643.00 632.50 641.00 2627400
20100203 641.00 642.50 637.00 640.00 1700600
20100204 641.50 641.50 631.00 635.50 2819500
20100205 632.00 634.50 616.00 624.50 3349700
20100208 630.50 641.50 630.50 632.50 2795400
20100209 631.50 639.00 631.50 635.50 2153200
20100210 636.50 642.00 628.50 633.00 1852300
20100211 649.00 666.50 642.50 660.00 5778500
20100212 666.00 668.00 647.00 653.00 3567400
20100215 657.00 661.50 656.00 659.00 1227500
20100216 660.00 665.00 656.00 663.50 1656900
20100217 665.00 667.50 651.50 654.00 2953600
20100218 656.00 664.50 655.50 659.50 5080300
20100219 657.50 670.50 654.00 665.00 8133400
20100222 665.50 667.50 661.50 663.00 2854100
20100223 663.50 676.50 663.00 672.50 2276600
20100224 674.00 679.50 671.00 673.50 2548400
20100225 671.50 676.00 665.50 667.00 1801900
20100226 667.00 674.00 665.50 673.50 2382900
20100301 674.50 692.00 674.50 687.00 2137100
20100302 689.50 693.00 685.50 687.00 1775800
20100303 687.50 694.50 687.50 693.00 3402600
20100304 692.00 700.00 689.00 692.00 2208700
20100305 693.50 698.00 691.00 696.50 1248800
20100308 698.00 700.00 693.00 696.00 1483800
20100309 695.50 696.50 691.00 695.50 1231300
20100310 694.00 698.00 689.50 695.50 1295700
20100311 685.00 686.50 673.50 677.50 4469900
20100312 679.00 680.50 674.50 677.00 1539900
20100315 678.00 678.50 673.50 676.50 1572300
20100316 678.00 681.50 676.50 679.50 1713800
20100317 683.00 683.00 670.00 671.00 1664500
20100318 671.00 675.50 662.50 672.00 1448000
20100319 671.50 676.50 667.50 669.50 3413700
20100322 666.00 681.00 665.50 678.00 1946200
20100323 677.50 681.00 671.00 672.00 2564400
20100324 670.00 679.00 670.00 677.00 3022300
20100325 679.00 682.50 675.50 679.50 1215200
20100326 679.00 683.00 672.00 674.50 1731500
20100329 675.00 678.00 665.00 668.00 3527100
20100330 668.00 669.50 657.50 660.00 2412000
20100331 660.50 666.00 651.00 656.50 2617600
20100401 660.00 665.00 650.00 652.00 2830100
20100406 654.50 664.00 653.00 654.50 3524700
20100407 657.00 667.00 650.00 663.50 2801600
20100408 664.50 676.50 660.00 675.00 3880500
20100409 677.50 685.50 676.00 680.00 3337700
20100412 680.50 681.00 673.50 678.00 1615300
20100413 677.00 684.50 673.00 680.00 2062100
20100414 682.00 685.00 680.50 684.00 1797000
20100415 685.00 694.50 685.00 694.00 2756200
20100416 693.50 700.50 693.00 694.50 3256400
20100419 695.50 696.00 683.50 685.50 2741900
20100420 686.00 694.50 685.00 693.50 3872700
20100421 691.00 695.50 687.50 688.00 2514800
20100422 687.00 690.00 671.50 673.00 3418400
20100423 676.00 676.00 670.00 672.00 1936800
20100426 676.00 682.50 674.00 682.50 2285500
20100427 680.50 683.50 677.00 677.00 4489900
20100428 672.00 688.00 669.50 681.00 3899800
20100429 680.50 683.50 678.00 679.00 3558900
20100430 681.50 688.50 676.00 679.00 2801000
20100504 691.50 696.00 674.50 675.00 4189400
20100505 673.00 676.50 660.00 660.00 4002800
20100506 659.00 677.00 645.00 660.00 6239000
20100507 646.00 651.00 633.00 641.50 5505900
20100510 639.00 657.00 634.50 652.50 3969800
20100511 646.50 648.50 637.50 643.50 4345200
20100512 641.50 660.00 635.50 657.00 3464300
20100513 657.00 669.50 654.50 667.00 2620600
20100514 662.00 669.00 650.00 651.00 2982500
20100517 645.50 657.50 645.50 651.00 2554900
20100518 657.50 660.00 649.00 655.00 2191500
20100519 650.00 655.50 645.00 646.50 2217400
20100520 651.50 654.50 633.50 638.00 2753800
20100521 636.00 640.00 612.00 614.50 6733600
20100524 618.50 621.00 611.50 616.00 4569400
20100525 610.00 618.50 602.50 604.50 3990900
20100526 607.50 616.00 604.50 606.00 3856500
20100527 609.00 617.00 605.50 615.50 4514300
20100528 619.00 630.00 617.00 626.50 2832900
20100601 627.00 628.50 615.00 626.50 2624000
20100602 621.00 631.00 615.50 630.00 3399900
20100603 635.50 648.00 634.50 642.00 5574300
20100604 642.50 643.50 631.50 636.00 2302000
20100607 627.00 637.00 625.00 630.00 3270300
20100608 630.50 635.00 622.00 625.00 2629700
20100609 630.50 633.00 621.00 633.00 2264400
20100610 633.50 641.50 631.50 641.50 1759500
20100611 644.00 644.00 632.00 639.00 1948000
20100614 640.00 644.50 639.00 642.50 1340500
20100615 641.50 656.00 639.00 654.00 2565900
20100616 657.50 668.00 652.50 667.00 2820300
20100617 664.00 670.50 664.00 667.50 1839100
20100618 669.50 672.50 662.50 664.50 3189300
20100621 671.50 675.00 661.00 663.00 1198900
20100622 660.00 666.00 659.00 663.00 1784700
20100623 656.00 659.50 644.00 646.50 2533400
20100624 651.50 651.50 643.00 647.00 1515800
20100625 649.00 650.00 640.00 642.50 863800
20100628 641.50 643.50 635.50 638.00 1751000
20100629 636.00 640.00 632.00 634.50 2557300
20100630 640.00 641.50 631.50 635.50 2380600
20100701 628.50 632.00 612.50 615.50 2705100
20100702 619.00 619.00 579.50 581.50 7527400
20100705 581.00 590.00 580.00 580.00 2177500
20100706 580.50 587.00 578.50 587.00 3498500
20100707 583.50 584.00 575.50 578.00 2010100
20100708 581.50 585.50 571.00 584.00 4963700
20100709 589.50 610.50 586.50 607.00 5711300
20100712 606.50 610.00 600.50 604.00 2844600
20100713 604.50 610.50 602.50 609.50 2061300
20100714 613.50 616.00 608.50 614.50 1461900
20100715 611.50 616.50 611.00 613.50 1805800
20100716 616.50 616.50 604.50 605.00 3300800
20100719 604.00 607.50 599.50 600.50 1721100
20100720 603.00 603.00 583.00 587.00 4856400
20100721 589.50 590.00 555.00 560.50 11552200
20100722 558.00 570.00 552.00 570.00 6957200
20100723 571.00 571.50 553.50 556.00 4434400
20100726 559.00 559.00 544.50 546.00 4190900
20100727 546.50 552.00 545.00 551.00 4883900
20100728 554.50 557.00 545.50 547.50 3209400
20100729 549.00 563.00 547.00 551.00 3578500
20100730 551.00 558.50 548.50 554.50 4890200
20100802 556.50 566.50 554.50 566.50 6585900
20100803 553.50 561.50 550.50 561.50 2822900
20100804 561.00 564.00 556.00 560.00 2810500
20100805 560.00 584.00 560.00 570.50 8113900
20100806 574.50 575.50 561.00 566.50 3995100
20100809 571.00 573.50 567.00 570.50 2251500
20100810 571.00 575.00 564.50 574.50 2195000
20100811 574.50 580.50 568.50 573.00 5783200
20100812 573.00 574.50 568.00 571.50 3895500
20100813 573.50 577.00 566.50 570.00 2326900
20100816 574.50 575.50 565.50 572.50 2152800
20100817 574.00 578.00 569.50 577.50 2298600
20100818 577.50 579.00 572.50 577.50 2408200
20100819 580.00 582.00 572.00 573.00 3642300
20100820 570.50 574.00 565.00 571.00 2613600
20100823 572.00 576.50 569.00 572.50 982200
20100824 569.50 572.00 551.50 552.00 2968200
20100825 550.00 550.50 542.00 545.00 3749600
20100826 547.00 548.00 535.00 540.50 3382100
20100827 540.00 543.00 535.50 540.50 3728700
20100831 532.50 542.00 532.00 542.00 3303200
20100901 544.00 548.00 540.00 544.00 4170200
20100902 544.50 545.00 539.50 544.00 5377900
20100903 546.50 556.50 545.00 556.00 8355000
20100906 555.00 557.00 545.50 548.00 3404200
20100907 548.50 548.50 540.00 542.00 4252500
20100908 541.00 542.00 534.50 537.50 2869900
20100909 535.00 549.00 535.00 549.00 3315700
20100910 547.00 558.50 547.00 557.50 4024400
20100913 555.00 560.50 551.00 560.50 3940200
20100914 559.00 565.50 558.50 564.50 2243100
20100915 565.50 567.50 560.00 566.00 1606200
20100916 569.00 569.00 558.50 562.00 1841800
20100917 565.00 567.50 559.50 559.50 2807000
20100920 564.50 575.00 560.00 572.50 2466900
20100921 572.50 575.50 567.00 570.00 2291100
20100922 573.50 573.50 557.50 565.50 2125300
20100923 568.00 568.50 559.00 566.50 1389500
20100924 566.50 578.00 566.50 576.50 1963300
20100927 575.00 578.50 568.50 569.50 1402400
20100928 570.00 570.00 561.00 564.50 2162200
20100929 565.00 573.50 564.50 573.50 3308100
20100930 570.00 586.50 570.00 580.50 3938600
20101001 580.50 588.50 578.50 583.00 2448000
20101004 581.00 585.00 578.00 579.50 1507500
20101005 577.50 580.50 574.50 577.00 3442400
20101006 579.50 579.50 575.50 577.00 6358200
20101007 579.00 587.00 575.00 578.50 2239700
20101008 578.00 580.00 570.00 571.50 3611800
20101011 570.00 575.00 568.00 572.50 2262900
20101012 567.00 572.00 564.00 569.00 2128900
20101013 564.00 565.00 554.00 555.00 4722300
20101014 554.00 559.00 550.00 550.50 5346000
20101015 553.50 555.00 542.50 542.50 4674500
20101018 545.00 560.00 542.50 554.00 2347700
20101019 553.50 558.50 549.00 550.50 2964900
20101020 560.00 574.50 554.50 568.00 6327000
20101021 567.00 572.50 563.00 566.00 3302600
20101022 563.50 567.50 561.00 566.50 1777200
20101025 569.50 581.50 566.50 578.00 2517900
20101026 578.00 578.50 572.50 575.00 1845300
20101027 572.00 577.50 570.00 573.50 2593800
20101028 576.00 580.50 558.50 560.00 5047000
20101029 558.50 558.50 548.50 549.00 3803400
20101101 551.50 555.50 547.00 550.00 1616500
20101102 551.50 553.50 547.00 550.50 2168800
20101103 554.00 556.00 550.50 553.40 1865300
20101104 555.00 559.50 549.50 558.50 2666300
20101105 580.00 601.50 577.00 587.50 8911300
20101108 585.00 599.50 585.00 587.00 3013300
20101109 586.50 597.00 584.50 594.00 3600600
20101110 595.00 598.00 589.50 596.50 2643100
20101111 595.50 596.50 586.00 588.50 1742100
20101112 586.50 594.00 583.00 594.00 2193000
20101115 595.00 595.00 587.50 589.50 1924800
20101116 589.00 589.00 579.00 581.00 1944100
20101117 582.00 588.50 578.50 587.50 1972500
20101118 588.50 593.50 586.00 592.00 3997200
20101119 594.50 596.50 586.50 587.00 1923400
20101122 591.50 592.00 582.50 585.50 1041200
20101123 583.00 590.00 579.00 581.00 1365800
20101124 581.00 589.50 578.50 588.00 2386900
20101125 590.50 590.50 581.50 585.50 875600
20101126 582.50 598.00 579.50 594.50 1363100
20101129 600.00 600.00 586.50 586.50 3085300
20101130 588.00 591.00 581.50 582.50 3156100
20101201 582.50 599.00 579.00 594.50 3189000
20101202 594.00 598.50 589.00 598.00 2023500
20101203 596.00 600.00 590.50 597.00 2007100
20101206 597.00 597.50 591.50 596.00 1031800
20101207 598.00 609.00 593.00 607.00 2433900
20101208 618.00 672.00 615.50 662.00 11726900
20101209 662.00 662.50 634.50 636.00 4421300
20101210 636.50 651.00 630.50 650.50 4240200
20101213 650.00 652.00 640.50 645.50 2156200
20101214 647.00 651.00 640.00 651.00 2183300
20101215 650.50 659.00 643.00 654.50 3539500
20101216 656.50 662.50 651.50 657.50 2871600
20101217 657.50 657.50 648.50 655.50 2305000
20101220 659.00 659.00 651.50 656.50 1741800
20101221 659.00 663.00 657.50 661.00 1351600
20101222 661.00 668.00 657.00 667.00 1527100
20101223 668.00 683.50 668.00 673.00 1498300
20101224 683.00 686.00 676.50 686.00 244800
20101229 680.00 681.00 648.00 677.00 1556900
20101230 680.50 682.50 677.00 679.50 897000
20101231 677.00 687.00 676.50 676.50 1030800
20110104 674.50 692.00 669.50 679.00 5121300
20110105 679.00 680.50 670.00 673.50 4840900
20110106 674.00 683.00 660.00 662.00 5010400
20110107 654.00 656.50 632.50 650.00 10663500
20110110 715.00 739.00 708.50 730.00 23065600
20110111 700.00 700.50 670.00 670.00 32302000
20110112 673.50 688.00 671.00 680.50 5724600
20110113 685.00 686.00 678.00 684.50 5034900
20110114 700.00 716.00 665.00 685.00 20094200
20110117 705.00 723.50 703.00 709.00 10014300
20110118 714.50 718.00 709.00 714.00 7069400
20110119 711.50 721.50 709.00 712.00 6485100
20110120 711.00 714.00 690.00 695.00 8370500
20110121 695.00 703.50 693.00 699.50 3753500
20110124 700.00 708.00 695.00 696.00 2062300
20110125 695.50 698.50 683.50 691.50 2829200
20110126 695.50 706.50 689.00 702.00 3244400
20110127 699.00 708.50 692.00 695.50 2365800
20110128 695.50 704.50 692.00 697.50 2408400
20110131 694.00 701.00 691.00 694.00 3752400
20110201 702.50 707.00 696.50 703.00 3258200
20110202 707.50 713.00 701.50 706.50 2284300
20110203 702.00 722.00 702.00 712.00 3654300
20110204 710.00 713.00 701.50 702.00 4245700
20110207 704.50 714.00 702.00 712.50 2934500
20110208 712.00 716.00 709.50 714.00 2211700
20110209 712.50 719.00 710.00 712.00 5723600
20110210 719.50 730.50 717.00 727.00 5486500
20110211 728.00 730.00 716.50 728.50 3130000
20110214 724.00 740.00 724.00 734.00 4187600
20110215 736.50 740.50 726.00 735.00 3884200
20110216 734.00 738.50 728.50 733.50 1927200
20110217 732.50 740.00 731.00 735.00 1957300
20110218 735.50 745.00 732.00 742.00 2536500
20110221 740.00 748.50 729.00 729.00 3664800
20110222 725.00 730.50 712.66 725.00 4514900
20110223 721.50 722.00 712.45 714.00 4219600
20110224 708.50 713.50 701.92 710.00 577455232
20110225 709.00 720.00 708.00 717.50 409033984
20110228 718.00 718.00 708.00 711.50 3360300
20110301 714.50 717.50 704.00 705.63 3915600
20110302 703.00 709.00 697.50 703.50 2712900
20110303 706.50 711.50 700.00 706.58 3184900
20110304 714.00 718.00 708.50 714.50 3734100
20110307 715.00 717.50 708.50 710.50 1443000
20110308 711.00 712.50 704.50 710.50 78900
20110309 712.00 715.50 707.00 715.00 3137900
20110310 713.00 723.00 710.50 718.50 3276100
20110311 714.50 719.50 711.00 714.00 2940200
20110314 712.50 715.50 705.50 706.50 2578700
20110315 699.50 700.50 684.00 686.00 4422800
20110316 689.00 693.00 672.00 672.00 5664000
20110317 675.00 681.00 668.00 678.00 4360600
20110318 677.50 685.50 672.00 678.50 3975700
20110321 682.50 689.50 680.00 686.00 2139400
20110322 684.50 692.00 680.50 683.50 2011600
20110323 679.00 691.00 598.87 687.00 3859700
20110324 684.00 690.50 680.50 683.00 2214000
20110325 688.50 697.50 686.00 695.50 2155400
20110328 698.00 700.00 694.00 695.50 1231500
20110329 696.50 699.00 691.50 696.00 1452100
20110330 698.00 705.00 696.00 705.00 2015600
20110331 704.50 706.50 698.00 703.00 2983500
20110401 705.50 711.00 699.00 709.00 1622700
20110404 704.50 712.50 702.50 711.00 3328900
20110405 712.00 715.00 710.00 710.00 1822700
20110406 712.00 715.50 707.50 715.00 2059200
20110407 713.50 717.50 703.50 705.50 1592600
20110408 707.00 708.00 695.00 696.50 1965500
20110411 694.00 700.00 690.00 698.50 1502200
20110412 697.00 698.50 682.00 683.50 3748700
20110413 683.00 691.00 683.00 687.50 3386900
20110414 686.00 694.00 676.00 684.50 2511100
20110415 684.50 697.50 684.50 696.50 6110700
20110418 670.00 677.50 660.00 675.50 12041900
20110419 676.50 683.00 674.00 676.50 3247000
20110420 680.00 683.50 670.50 671.50 4002000
20110421 675.00 675.50 663.50 663.50 3101800
20110426 664.00 670.50 660.00 670.00 3087400
20110427 665.00 668.50 639.46 658.50 8397600
20110428 659.50 660.00 655.00 657.50 3521700
20110503 669.50 669.50 652.50 662.00 5091300
20110504 662.50 662.50 653.00 660.00 4048400
20110505 662.50 685.50 662.50 680.00 6843900
20110506 681.50 696.00 681.00 691.00 4278200
20110509 688.00 691.50 678.50 684.00 1863300
20110510 685.00 693.50 684.00 687.50 2859100
20110511 692.50 695.00 683.00 686.00 4026200
20110512 683.50 688.50 678.00 686.00 3252300
20110513 687.00 699.00 687.00 690.50 2161800
20110516 688.50 692.50 682.00 687.00 2522400
20110517 686.00 686.50 673.50 675.50 2524800
20110518 679.00 686.00 675.50 684.00 2289400
20110519 690.00 695.50 688.50 694.00 2047600
20110520 695.50 701.50 688.50 690.00 2265400
20110523 683.00 685.00 670.00 671.00 2146500
20110524 671.00 674.50 663.00 672.00 2482100
20110525 669.50 674.50 667.00 670.50 2051400
20110526 672.00 674.00 668.00 671.00 1701000
20110527 673.50 680.00 673.00 677.00 1708700
20110531 679.00 685.00 672.50 677.00 2593700
20110601 678.50 686.50 675.00 679.50 2407400
20110602 677.50 679.00 671.50 674.50 1651300
20110603 677.50 677.50 667.50 670.00 1573500
20110606 667.50 670.50 665.00 668.00 1081000
20110607 667.00 669.00 661.50 662.50 2300000
20110608 662.00 665.00 655.50 657.50 1439100
20110609 657.00 663.50 656.00 660.50 1816100
20110610 661.00 664.00 652.50 654.50 3351500
20110613 655.50 656.50 648.00 650.50 1530100
20110614 654.00 661.00 653.50 655.50 2031300
20110615 655.50 667.50 655.00 657.00 2944300
20110616 655.00 655.50 646.00 653.50 2831300
20110617 650.00 654.00 641.50 653.50 2804800
20110620 650.50 654.00 643.00 644.00 2708300
20110621 646.50 651.00 643.00 649.50 2107100
20110622 649.00 649.50 643.50 648.00 1987800
20110623 644.50 645.50 633.50 641.00 2341800
20110624 644.50 647.00 631.00 636.50 2496600
20110627 635.00 642.00 634.50 640.00 1544000
20110628 640.00 647.50 634.50 636.00 2963800
20110629 640.50 650.50 640.00 649.00 3874800
20110630 651.50 667.50 647.50 665.00 2921500
20110701 671.00 676.00 669.00 674.50 1679900
20110704 673.50 681.00 672.00 672.00 1338900
20110705 672.00 675.50 666.00 672.50 1460800
20110706 674.00 700.00 666.00 684.00 5813300
20110707 690.00 694.00 680.00 685.00 3023200
20110708 688.00 689.00 678.00 686.50 2623600
20110711 683.50 690.50 672.00 673.00 1569000
20110712 666.00 670.00 659.50 670.00 2177100
20110713 670.00 676.00 661.50 669.00 3165600
20110714 666.00 676.00 661.00 661.50 2133600
20110715 661.50 667.50 657.00 665.50 1556200
20110718 662.00 667.50 652.50 653.50 1351900
20110719 652.50 658.50 652.50 654.50 1728100
20110720 657.00 659.00 650.00 654.50 1587900
20110721 656.50 660.00 649.11 658.50 2336300
20110722 661.50 661.50 654.00 658.50 1483000
20110725 654.50 658.50 651.50 657.00 1385600
20110726 658.00 658.00 651.50 654.50 1652100
20110727 655.00 664.50 650.00 655.50 3243700
20110728 648.50 651.00 635.00 649.50 2179500
20110729 643.00 644.00 636.00 641.00 2156200
20110801 649.50 649.50 629.00 629.50 1843600
20110802 626.00 628.50 612.00 615.50 2055600
20110803 607.50 611.00 593.00 598.00 3096900
20110804 602.50 602.50 564.00 564.00 4805300
20110805 560.00 578.00 523.00 560.00 6989100
20110808 549.50 567.00 530.50 530.50 3754500
20110809 531.50 544.82 501.00 543.00 6335200
20110810 550.00 556.50 520.50 521.00 4130100
20110811 536.00 543.84 520.00 541.00 3487200
20110812 545.50 556.00 533.50 554.00 2482200
20110815 557.00 562.34 553.50 558.50 1530700
20110816 555.50 565.50 553.50 563.00 2964400
20110817 561.50 577.00 557.50 571.50 2605700
20110818 564.00 570.00 545.00 550.00 4185700
20110819 549.50 557.50 532.50 550.00 3521600
20110822 547.00 571.00 545.50 561.50 1694800
20110823 565.50 565.00 558.50 563.00 1850600
20110824 567.00 574.00 561.50 569.00 2482700
20110825 573.00 577.00 566.50 570.50 2061400
20110826 569.50 576.00 563.50 574.00 1599900
20110830 591.00 597.00 581.50 596.50 2382500
20110831 610.00 652.00 601.50 625.50 8946900
20110901 627.50 631.50 616.50 627.00 2124200
20110902 620.00 626.50 615.00 626.00 2642100
20110905 616.00 620.50 593.50 593.50 2178700
20110906 594.00 602.55 589.42 599.00 1908000
20110907 609.00 610.50 602.50 609.00 1737000
20110908 609.00 617.50 599.00 605.50 2328700
20110909 600.00 608.00 585.50 594.50 2594600
20110912 579.50 589.00 575.50 585.00 2298400
20110913 592.00 594.00 581.50 590.50 2298000
20110914 587.50 603.00 587.50 597.00 2540700
20110915 600.00 601.50 595.00 598.00 2886000
20110916 600.00 600.00 587.00 592.00 6673400
20110919 585.50 595.00 585.50 592.00 2600500
20110920 590.00 597.00 590.00 594.00 1966600
20110921 597.00 597.00 588.00 590.50 1181300
20110922 578.00 585.50 566.50 571.00 3991400
20110923 574.00 577.81 559.00 577.50 3953200
20110926 570.00 585.00 567.50 581.00 2400400
20110927 591.00 594.50 586.50 590.00 2713800
20110928 589.50 591.50 581.50 587.00 1751100
20110929 585.50 590.06 581.50 590.00 1509200
20110930 588.00 589.50 574.00 582.00 2024300
20111003 573.50 574.50 552.59 560.00 4393300
20111004 553.00 561.00 544.50 557.00 2904200
20111005 564.00 573.50 556.00 568.50 1954700
20111006 570.50 576.50 568.00 576.50 2672100
20111007 578.50 579.50 569.50 570.00 1481800
20111010 575.00 585.00 571.50 584.00 1560300
20111011 579.00 584.00 573.00 581.00 3146400
20111012 573.50 582.00 571.50 581.00 1749300
20111013 577.50 586.00 576.00 581.00 1838500
20111014 581.50 591.50 581.50 586.50 937200
20111017 589.50 590.50 580.00 580.50 1308300
20111018 578.50 580.00 570.50 572.50 1531800
20111019 575.50 581.00 572.28 576.50 1674200
20111020 572.50 575.50 567.00 569.00 1629500
20111021 569.00 579.00 565.00 576.50 1696100
20111024 576.50 585.50 573.00 582.50 1248800
20111025 579.50 581.50 569.00 569.50 2108900
20111026 571.00 573.00 566.00 569.00 1546000
20111027 581.00 584.28 571.46 574.00 2512300
20111028 576.00 586.50 576.00 581.00 1899100
20111031 578.00 583.50 570.50 570.50 2519200
20111101 561.50 565.50 557.00 558.00 2732200
20111102 558.50 560.50 550.50 553.50 3920300
20111103 547.50 562.00 547.50 557.00 3068900
20111104 531.00 563.00 515.00 549.00 8502100
20111107 550.00 551.00 535.00 540.50 3506600
20111108 542.00 546.30 540.50 543.50 3248700
20111109 546.50 552.50 545.00 550.00 4352700
20111110 538.00 555.54 538.00 548.00 2572600
20111111 549.00 565.00 545.50 558.00 2519200
20111114 566.00 582.84 567.84 572.50 4962800
20111115 569.00 593.92 571.92 592.50 5084200
20111116 590.00 596.50 582.50 585.50 2998300
20111117 583.00 584.00 574.00 580.00 2527000
20111118 575.00 581.82 580.69 578.50 2475700
20111121 576.00 578.50 565.50 574.50 2040000
20111122 575.00 567.50 558.91 563.50 2679300
20111123 561.00 563.84 555.50 556.00 2810000
20111124 558.50 561.00 551.11 558.00 2156400
20111125 556.50 560.17 550.16 555.00 1774600
20111128 562.00 565.00 553.50 565.00 1799700
20111129 566.50 570.00 559.00 564.00 2655300
20111130 561.00 586.50 557.50 581.00 3401800
20111201 581.00 591.50 578.00 584.00 2154700
20111202 592.50 598.84 585.50 596.00 2427600