20030101 175.44 175.44 175.44 175.44 0
20030102 176.35 178.61 174.54 177.03 13427259
20030103 176.35 176.80 172.51 174.09 12002375
20030106 173.64 177.71 170.92 177.71 18148196
20030107 177.71 180.42 174.77 179.74 22606626
20030108 179.06 183.58 178.16 181.78 28599078
20030109 174.09 179.97 168.66 174.31 55275680
20030110 175.44 175.44 167.98 168.89 42050776
20030113 169.18 169.11 162.78 165.50 42964908
20030114 167.31 168.44 163.91 167.98 38815536
20030115 166.40 168.89 164.14 164.59 24186870
20030116 165.04 166.40 164.14 165.50 19937208
20030117 164.37 167.76 164.37 165.95 20736120
20030120 167.08 168.66 166.40 167.98 19094064
20030121 169.11 171.38 167.08 169.11 24344220
20030122 167.76 169.79 166.85 168.21 19952798
20030123 168.66 168.66 163.69 163.69 23682532
20030124 165.04 165.50 160.52 160.98 25718790
20030127 160.98 162.56 152.38 152.38 33664348
20030128 156.00 156.00 151.25 151.93 34186820
20030129 151.93 152.16 146.51 148.09 44636928
20030130 147.41 150.57 146.51 149.44 40746308
20030131 146.51 149.67 145.60 149.67 34944156
20030203 151.03 155.32 151.03 155.32 25072584
20030204 154.42 156.00 151.93 152.16 23316524
20030205 152.16 157.36 151.25 157.36 20568044
20030206 152.84 158.49 152.84 157.36 27711152
20030207 155.55 157.36 154.19 155.55 18625442
20030210 155.55 156.00 153.29 153.29 17083348
20030211 157.13 158.26 154.19 156.91 13947409
20030212 157.36 157.36 153.74 154.19 10807158
20030213 153.29 155.55 151.93 153.74 11638580
20030214 154.87 154.87 151.25 152.38 13049752
20030217 154.19 155.32 149.22 155.32 12379771
20030218 153.51 154.64 150.80 152.61 18313066
20030219 150.12 154.19 146.96 147.41 22410132
20030220 147.41 150.57 147.41 150.12 17678026
20030221 151.03 153.29 148.99 151.93 22504896
20030224 149.44 152.84 148.31 148.31 13756444
20030225 147.86 148.77 145.15 146.28 21579374
20030226 147.86 147.86 143.11 144.24 14081317
20030227 144.70 146.28 142.89 145.60 17843780
20030228 146.05 146.73 144.24 146.51 20146418
20030303 146.73 146.96 143.34 146.96 18700746
20030304 147.41 147.64 143.79 143.79 10441261
20030305 141.98 146.51 141.76 145.60 13116540
20030306 144.70 147.18 144.70 145.15 14742452
20030307 145.15 148.09 145.15 147.86 24098962
20030310 148.09 148.31 144.70 145.15 22481122
20030311 147.41 151.93 145.60 149.22 26255086
20030312 151.48 151.48 146.73 147.41 25804708
20030313 148.54 155.55 147.18 155.55 22130484
20030314 157.36 159.84 153.06 156.91 19044526
20030317 157.36 158.26 151.03 155.10 25620488
20030318 157.81 162.78 155.32 160.52 34430864
20030319 160.75 170.47 157.58 169.11 26446934
20030320 168.21 171.60 165.04 167.53 29505250
20030321 167.53 170.02 165.27 169.11 20648434
20030324 169.11 170.47 164.59 164.59 12691375
20030325 165.50 166.18 161.88 164.59 17123820
20030326 164.59 170.02 163.01 169.34 13686118
20030327 168.66 168.66 163.01 163.01 11704041
20030328 159.84 167.31 159.84 164.82 10115394
20030331 160.98 163.69 160.30 161.20 13547898
20030401 161.20 164.14 157.58 159.17 16466776
20030402 158.26 164.37 158.26 164.37 19081348
20030403 164.82 167.98 163.24 166.63 17845218
20030404 166.18 170.47 163.69 169.57 11954717
20030407 170.92 176.80 170.92 171.15 25033440
20030408 170.02 180.87 170.02 178.38 26983672
20030409 179.97 181.10 177.93 180.42 24041904
20030410 179.74 179.74 177.03 177.03 21428106
20030411 177.71 180.87 177.03 179.74 20518174
20030414 180.42 185.39 178.16 183.36 11176814
20030415 183.58 186.30 179.97 183.81 20348550
20030416 186.43 187.35 176.95 176.95 21498206
20030417 174.64 182.96 173.72 178.80 20379098
20030418 178.80 178.80 178.80 178.80 0
20030421 178.80 178.80 178.80 178.80 0
20030422 179.03 181.11 177.42 181.11 13962168
20030423 183.88 185.27 182.04 183.65 21166618
20030424 182.73 184.81 175.57 175.57 16756744
20030425 176.72 181.80 176.49 179.26 12716118
20030428 177.65 180.65 177.65 179.26 8369660
20030429 180.88 182.50 179.96 181.11 11408382
20030430 181.11 183.65 180.19 182.96 12036818
20030501 183.19 183.42 179.26 179.26 4001775
20030502 180.88 182.96 179.26 182.96 10508204
20030505 182.96 182.96 182.96 182.96 0
20030506 183.88 187.81 181.34 187.81 15362865
20030507 187.81 187.81 182.04 182.96 13135688
20030508 181.57 183.42 180.42 180.42 9777500
20030509 180.42 183.42 180.42 181.57 10751700
20030512 182.96 184.11 180.65 184.11 12488314
20030513 184.11 184.81 181.11 181.80 13275509
20030514 181.80 187.12 181.11 184.11 22886674
20030515 182.96 189.66 182.96 188.04 14457276
20030516 191.74 195.90 187.58 195.90 26033074
20030519 194.28 194.28 189.89 190.81 23618136
20030520 190.12 194.97 189.89 194.97 19198414
20030521 193.36 194.05 185.50 186.89 21261204
20030522 186.89 188.97 185.73 188.97 16189777
20030523 187.35 188.74 184.81 186.43 18434268
20030526 186.43 186.43 186.43 186.43 0
20030527 184.11 189.43 184.11 188.27 13507966
20030528 189.43 193.12 188.74 192.66 16285552
20030529 193.12 194.51 190.35 191.97 13964548
20030530 192.43 193.12 188.74 188.74 12251744
20030602 189.66 193.82 187.58 193.36 20719884
20030603 192.20 200.29 191.74 199.13 28785662
20030604 198.21 200.05 195.90 199.82 16479808
20030605 197.98 199.59 195.90 198.67 13247480
20030606 199.13 201.90 197.28 197.74 12889595
20030609 197.05 198.21 194.05 195.90 7060301
20030610 195.90 195.90 193.59 195.20 10810247
20030611 195.90 196.82 192.66 195.90 16111750
20030612 194.05 197.05 189.43 189.43 23380592
20030613 194.97 196.36 192.66 195.43 19348298
20030616 193.82 194.97 192.66 194.51 10409507
20030617 194.97 200.52 194.97 200.52 19590604
20030618 199.82 202.36 196.36 196.82 12764600
20030619 196.65 197.74 192.20 192.20 15301937
20030620 190.35 195.43 189.89 194.05 11029610
20030623 193.12 196.13 191.97 193.12 9434766
20030624 194.97 197.28 193.36 195.43 14720685
20030625 199.59 199.59 195.67 198.67 17199040
20030626 199.82 201.90 198.44 200.75 16625148
20030627 202.36 203.75 200.52 202.36 18903188
20030630 200.52 203.29 200.52 202.60 24414638
20030701 200.75 203.52 199.36 199.36 16733909
20030702 201.90 201.90 197.28 198.67 17158566
20030703 197.28 200.05 197.28 199.36 16747653
20030704 199.59 201.21 197.74 200.05 5361782
20030707 198.90 201.44 197.51 198.67 12278149
20030708 197.74 199.36 194.97 197.74 18883600
20030709 198.44 198.44 192.66 194.05 17945004
20030710 194.05 195.90 191.28 194.05 14968077
20030711 198.90 202.36 194.51 198.44 28573766
20030714 199.82 203.98 198.67 203.29 13156467
20030715 201.90 202.83 197.98 200.05 14582595
20030716 200.98 202.13 195.90 196.36 14742329
20030717 195.43 199.13 195.43 196.82 12184863
20030718 195.90 202.60 195.90 200.52 11292694
20030721 200.52 202.13 198.67 199.59 7623805
20030722 200.52 200.98 198.90 200.98 8099218
20030723 198.90 203.29 198.21 200.05 13757739
20030724 198.21 209.53 198.21 209.53 27221768
20030725 206.98 207.22 200.98 201.44 19209236
20030728 203.06 205.14 200.52 202.60 9376651
20030729 201.44 204.21 198.67 200.52 9264860
20030730 201.21 201.44 198.21 200.52 9439960
20030731 199.59 201.21 198.44 198.90 13035476
20030801 199.36 200.05 195.20 195.20 15232784
20030804 194.97 200.75 194.28 197.51 12057055
20030805 200.05 201.44 196.13 199.59 16513897
20030806 200.29 200.98 197.51 199.82 12731268
20030807 199.82 202.83 199.13 202.36 16556428
20030808 202.83 206.98 201.44 206.06 29234992
20030811 206.06 206.98 203.06 203.75 8118264
20030812 203.75 203.98 200.98 203.75 13336112
20030813 204.21 205.60 202.13 203.06 10265033
20030814 205.14 205.83 201.67 203.75 9654020
20030815 202.83 205.60 197.98 201.44 18047922
20030818 200.05 202.13 199.82 201.44 10913814
20030819 200.52 203.75 200.52 201.44 12074803
20030820 202.36 202.83 198.21 199.13 20606362
20030821 199.13 204.21 199.13 199.59 18134822
20030822 200.52 200.98 198.21 199.36 10149995
20030825 199.36 199.36 199.36 199.36 0
20030826 198.90 200.29 196.36 197.74 16424615
20030827 199.59 200.05 196.36 196.82 17043744
20030828 196.82 199.82 195.67 196.82 22399358
20030829 199.13 202.36 196.82 199.59 34949032
20030901 201.44 204.44 200.98 202.36 19112702
20030902 203.75 206.75 202.13 205.37 25866632
20030903 206.75 206.75 203.98 204.67 19661706
20030904 205.14 206.06 203.29 206.06 16402755
20030905 206.52 207.45 204.21 206.75 14415719
20030908 207.22 208.07 205.37 208.37 14261505
20030909 208.60 208.83 205.60 206.98 16405352
20030910 206.98 208.37 205.14 207.45 17268410
20030911 207.91 209.06 205.60 207.45 16479483
20030912 208.14 209.30 206.52 207.45 14229039
20030915 207.22 211.37 207.22 211.14 19778692
20030916 217.15 224.77 216.69 224.08 60344040
20030917 228.24 228.24 222.00 222.69 36241076
20030918 221.77 225.47 219.92 225.47 23525932
20030919 226.39 227.08 222.46 224.08 20934270
20030922 223.16 223.16 220.85 222.23 14066492
20030923 222.92 225.70 222.23 224.77 21195730
20030924 224.37 225.77 222.74 224.84 15990201
20030925 222.74 223.44 217.62 219.01 22185352
20030926 217.62 226.47 214.35 224.60 44217588
20030929 224.37 228.80 223.21 223.21 23882724
20030930 224.60 228.10 222.28 224.60 29253922
20031001 224.60 226.47 220.88 221.81 26968228
20031002 223.21 223.67 219.95 223.67 25045420
20031003 223.67 226.47 222.97 226.00 20925764
20031006 225.77 226.93 222.97 224.60 18648224
20031007 225.54 227.87 221.81 227.87 19193520
20031008 227.63 228.57 222.51 225.07 19468850
20031009 225.77 226.47 224.14 226.24 16456203
20031010 224.60 226.24 221.11 222.28 20946150
20031013 222.97 223.67 219.95 222.51 23247402
20031014 223.44 224.37 220.41 221.58 19334298
20031015 222.97 222.97 219.25 219.48 23784544
20031016 219.01 220.18 217.85 218.78 27456870
20031017 218.55 223.44 217.85 222.97 24078222
20031020 221.34 225.54 221.34 223.44 18918726
20031021 224.37 225.07 219.95 221.58 19138904
20031022 221.34 222.04 217.62 218.78 14839843
20031023 219.01 219.01 217.15 218.78 15047575
20031024 219.48 219.95 217.38 219.01 9701484
20031027 219.95 221.11 218.55 221.11 14753467
20031028 220.64 221.11 219.01 220.41 13775325
20031029 222.04 222.04 219.48 221.11 18361520
20031030 220.41 224.14 220.41 223.44 23764694
20031031 223.21 223.21 219.25 220.18 13384433
20031103 219.25 220.88 218.78 220.88 19752766
20031104 219.48 222.28 219.48 222.28 19026884
20031105 221.81 222.51 219.95 221.81 13751397
20031106 222.04 223.21 219.95 222.28 17266100
20031107 222.04 225.30 221.11 223.91 16156944
20031110 221.81 225.07 221.81 222.97 12395346
20031111 222.74 224.60 220.64 222.74 10934892
20031112 223.21 230.43 222.97 229.50 23767162
20031113 230.90 232.29 226.24 226.47 30728754
20031114 226.93 231.13 226.47 229.73 16398261
20031117 226.93 229.50 226.93 227.87 12053168
20031118 382.70 230.20 226.24 226.70 11253357
20031119 225.30 228.10 223.67 223.91 20227244
20031120 225.30 225.30 221.11 224.14 16119068
20031121 224.14 224.37 219.25 222.04 20875118
20031124 222.28 228.10 222.28 228.10 18789538
20031125 235.56 236.95 230.90 235.56 29536334
20031126 234.86 235.09 230.20 231.59 18463990
20031127 232.06 233.69 229.26 230.90 8447904
20031128 231.88 233.23 229.73 231.83 12524856
20031201 235.79 235.79 230.66 232.99 13649892
20031202 231.13 234.62 228.57 229.73 18331154
20031203 229.26 232.99 227.87 232.99 15282990
20031204 232.76 235.79 229.73 232.53 15591583
20031205 222.52 233.69 228.57 229.26 11522786
20031208 228.57 229.73 226.93 227.63 11150564
20031209 228.80 229.96 226.70 227.63 20258682
20031210 225.54 227.63 223.91 226.24 19205646
20031211 225.77 226.93 224.14 226.47 19400608
20031212 226.00 229.26 226.00 228.57 12115401
20031215 231.13 232.53 226.70 227.40 13826185
20031216 227.17 230.20 226.47 227.17 16915016
20031217 228.57 229.26 226.47 228.57 14593805
20031218 228.57 231.59 228.33 229.50 15202730
20031219 230.46 231.83 228.80 230.20 14717629
20031222 229.73 230.20 227.63 228.33 8846522
20031223 231.59 232.53 228.10 232.53 7284563
20031224 231.13 233.23 231.13 232.29 1479875
20031225 232.29 232.29 232.29 232.29 0
20031226 232.29 232.29 232.29 232.29 0
20031229 232.06 235.79 232.06 234.86 4681799
20031230 236.02 238.58 234.39 236.72 6724138
20031231 237.19 240.45 235.79 240.22 4498746
20040101 240.22 240.22 240.22 240.22 0
20040102 239.75 243.01 238.12 239.05 10570074
20040105 236.43 239.05 234.39 236.25 13051160
20040106 241.61 244.64 236.49 243.01 24431882
20040107 243.71 246.04 241.85 244.18 21077270
20040108 242.66 246.74 241.15 242.31 22577210
20040109 242.31 245.11 241.38 241.85 21638984
20040112 240.68 242.78 238.82 240.68 18137050
20040113 234.46 238.35 230.66 230.90 59262480
20040114 229.26 231.83 227.40 230.20 64321868
20040115 229.96 230.20 223.67 225.54 43685168
20040116 226.93 231.13 226.47 231.13 32610786
20040119 231.83 233.46 231.13 231.36 16823168
20040120 228.57 232.29 228.10 228.57 13040538
20040121 231.46 232.99 228.33 231.36 24653992
20040122 229.24 232.53 228.33 228.80 31559144
20040123 225.54 230.20 224.14 224.37 29632474
20040126 226.24 228.80 226.00 226.00 23030766
20040127 225.54 227.40 223.67 224.37 26385806
20040128 223.67 226.70 222.28 223.67 24445938
20040129 224.14 225.30 219.95 220.88 25213666
20040130 224.09 226.93 218.08 222.28 41818048
20040202 223.50 225.30 221.34 224.37 20927266
20040203 226.47 227.17 224.37 226.93 23301374
20040204 226.70 229.50 225.54 227.63 18772478
20040205 226.70 227.87 222.74 223.21 27777480
20040206 224.37 225.77 221.11 225.30 21769566
20040209 227.40 228.10 225.77 226.00 18307334
20040210 225.54 227.17 222.51 222.97 22378062
20040211 224.60 224.60 221.58 224.14 19076564
20040212 223.67 230.20 223.67 227.63 36101668
20040213 227.87 234.39 231.13 231.83 34577588
20040216 230.90 233.46 230.90 232.06 20765244
20040217 231.83 236.49 231.83 234.16 18116448
20040218 234.39 236.72 233.23 234.86 15099401
20040219 234.62 238.35 233.46 236.95 22068182
20040220 236.02 240.91 235.32 236.95 30445054
20040223 237.42 238.12 232.06 234.62 19274210
20040224 235.09 239.52 233.92 235.32 21619454
20040225 235.09 237.19 233.92 236.02 17831246
20040226 235.79 237.42 235.09 236.49 14553139
20040227 237.42 241.15 235.79 239.98 27879522
20040301 240.45 240.91 238.12 239.75 16195358
20040302 239.52 241.61 237.19 238.12 18867760
20040303 238.58 238.58 232.99 237.65 21785126
20040304 236.72 238.35 235.32 236.49 11138332
20040305 236.49 236.72 232.99 234.62 15500701
20040308 236.25 239.98 233.23 238.35 18129754
20040309 237.89 239.28 237.19 237.89 23724992
20040310 237.89 243.24 237.65 243.24 31404204
20040311 241.38 243.94 236.95 236.95 33948060
20040312 236.25 237.65 231.59 237.42 24862368
20040315 236.95 237.65 234.86 234.86 17291636
20040316 234.62 237.65 233.23 237.65 16328838
20040317 238.12 238.35 234.86 236.72 20444204
20040318 236.49 237.19 234.39 236.02 18436736
20040319 235.56 240.45 235.32 240.45 34709456
20040322 236.95 239.52 234.39 234.39 22898358
20040323 233.92 235.56 229.96 231.36 22081594
20040324 230.90 232.53 227.87 228.80 21910880
20040325 229.26 236.25 227.87 236.25 22812840
20040326 234.86 236.72 229.50 231.83 24150758
20040329 232.99 232.99 225.54 232.06 25081902
20040330 232.29 233.23 229.03 230.20 28368594
20040331 229.73 232.06 227.17 229.03 28718604
20040401 230.66 231.36 228.80 230.43 23951932
20040402 230.90 232.53 229.50 230.66 13313293
20040405 230.20 231.83 228.80 230.66 21168368
20040406 232.29 234.86 230.66 232.99 22080306
20040407 233.23 236.25 224.60 224.60 35705840
20040408 230.20 234.16 230.20 233.92 24925030
20040409 233.92 233.92 233.92 233.92 0
20040412 233.92 233.92 233.92 233.92 0
20040413 234.86 237.89 234.86 236.25 17209982
20040414 236.49 237.42 232.99 233.23 16521548
20040415 235.56 235.56 230.90 234.39 14016749
20040416 235.09 240.45 234.62 234.62 30568234
20040419 236.25 242.31 234.16 242.31 26070130
20040420 240.45 241.15 237.19 239.05 34612028
20040421 237.19 237.89 233.92 234.39 30775106
20040422 234.86 236.72 232.99 236.49 29296412
20040423 237.89 239.52 235.79 238.58 23376698
20040426 238.35 239.52 236.72 237.65 12955449
20040427 237.19 239.98 237.19 238.58 18974844
20040428 240.27 241.22 238.60 239.79 20191842
20040429 239.08 239.79 236.23 238.60 16237187
20040430 238.13 239.08 235.28 236.23 14992433
20040503 236.23 236.23 236.23 236.23 0
20040504 236.47 240.27 235.52 239.08 21232944
20040505 238.37 243.11 238.37 242.64 19852354
20040506 241.22 243.59 238.37 239.32 16728623
20040507 238.60 239.32 235.52 235.99 17990540
20040510 235.04 237.89 232.67 234.80 24047304
20040511 237.42 237.42 234.57 235.75 12835148
20040512 235.75 235.75 232.91 233.14 13027426
20040513 233.62 234.80 232.67 234.33 13489694
20040514 234.80 235.04 232.91 233.14 10702187
20040517 232.67 235.52 231.24 235.04 13468529
20040518 235.04 237.18 235.04 236.23 17972114
20040519 236.47 237.65 235.04 237.65 19185592
20040520 237.65 237.89 233.86 235.52 8320823
20040521 236.94 236.94 234.80 235.52 12501557
20040524 235.52 236.23 234.57 235.75 10429354
20040525 234.57 237.89 234.57 236.47 18627502
20040526 237.65 238.84 236.70 237.42 14641784
20040527 236.94 239.79 236.94 239.55 18624026
20040528 240.98 240.98 235.99 236.47 19624590
20040531 236.47 236.47 236.47 236.47 0
20040601 237.42 238.37 237.18 237.42 9484074
20040602 239.32 242.64 237.89 241.22 16014477
20040603 241.22 243.11 238.37 242.40 16648700
20040604 241.93 244.78 241.69 244.54 14199523
20040607 244.54 245.73 243.11 244.78 9283688
20040608 245.49 246.68 242.88 245.25 15226305
20040609 246.91 246.91 244.30 245.01 15137853
20040610 245.01 246.44 244.30 245.73 14523953
20040611 246.68 246.68 243.35 245.73 9314119
20040614 246.20 246.20 243.59 244.30 10238445
20040615 244.54 246.20 243.11 246.20 19976714
20040616 245.96 247.39 244.54 247.39 15654245
20040617 247.15 250.71 246.20 249.76 28996624
20040618 251.66 254.99 250.47 254.75 45415032
20040621 254.75 255.22 252.14 255.22 18337820
20040622 254.04 254.51 252.85 253.56 17914304
20040623 253.80 256.17 253.32 255.70 13881937
20040624 255.93 256.41 253.80 255.22 18624764
20040625 254.51 256.41 254.27 256.17 14946312
20040628 256.17 256.17 252.85 254.04 20623784
20040629 254.51 255.46 253.09 254.99 13790010
20040630 254.51 255.93 252.37 252.85 17337258
20040701 253.09 253.09 247.86 249.29 38791016
20040702 245.01 246.68 241.93 245.49 48615108
20040705 245.96 248.34 245.49 246.91 17115602
20040706 248.81 248.81 244.78 245.73 18686364
20040707 245.25 245.96 243.11 244.06 21339824
20040708 243.35 246.68 242.16 245.73 19329012
20040709 245.25 245.25 243.35 244.78 16378816
20040712 245.25 245.96 243.59 244.06 13560140
20040713 245.25 245.49 244.54 244.78 13884570
20040714 244.78 245.96 245.73 245.96 20912096
20040715 245.25 245.96 243.11 244.06 11761823
20040716 243.35 245.49 243.11 245.49 15600226
20040719 245.01 245.49 244.06 244.30 12269686
20040720 244.06 244.30 241.22 243.35 18131222
20040721 244.78 245.01 241.93 243.35 14675585
20040722 241.22 243.83 241.22 241.93 12294221
20040723 242.40 244.30 238.37 238.37 12479865
20040726 238.60 240.27 238.37 238.84 11634831
20040727 240.03 241.22 238.84 240.98 9729423
20040728 242.16 242.64 239.08 239.79 16159581
20040729 240.50 245.73 240.50 245.49 12204189
20040730 246.20 246.44 241.69 241.69 16701982
20040802 241.69 242.88 239.79 242.16 13443362
20040803 243.59 244.06 241.45 243.35 10314156
20040804 243.11 247.63 242.16 246.44 19645650
20040805 248.10 249.29 245.73 248.34 15280113
20040806 246.44 248.10 243.11 244.54 23808378
20040809 246.68 247.63 241.45 241.45 20296300
20040810 240.98 245.25 240.98 245.01 16750104
20040811 245.96 246.20 241.93 243.59 11764034
20040812 242.64 245.49 242.64 244.78 15239257
20040813 244.54 246.44 244.06 245.49 11568070
20040816 243.35 249.52 243.35 248.57 18245684
20040817 248.81 251.66 247.39 249.76 15363090
20040818 247.63 249.76 247.39 248.10 9116892
20040819 249.76 250.71 247.39 250.71 12215983
20040820 249.76 250.71 249.05 250.47 10483373
20040823 250.95 253.32 250.71 252.61 11949889
20040824 253.56 253.56 251.19 251.66 11398748
20040825 252.61 254.04 250.95 253.09 13681762
20040826 254.04 255.22 253.09 253.56 16585625
20040827 253.32 255.46 252.37 254.99 19752002
20040830 254.99 254.99 254.99 254.99 0
20040831 253.56 256.17 252.14 252.61 29260086
20040901 253.80 253.80 249.29 250.24 23713712
20040902 250.24 252.85 248.81 252.14 25680932
20040903 253.32 255.46 251.66 255.22 12932129
20040906 255.46 257.36 253.80 256.88 10492429
20040907 256.88 256.88 254.04 254.99 12893905
20040908 254.27 256.41 253.09 253.56 13471793
20040909 252.61 255.70 252.61 255.70 11568492
20040910 255.46 260.21 255.46 257.36 15382886
20040913 257.36 259.26 254.99 255.46 12022757
20040914 255.46 256.88 254.51 256.17 14069582
20040915 255.93 258.78 255.93 256.88 18342454
20040916 257.12 260.21 256.88 259.02 12774706
20040917 258.07 263.06 258.07 261.87 28136322
20040920 261.16 262.35 259.50 261.40 14398435
20040921 267.81 270.89 265.67 270.65 38501760
20040922 271.84 276.59 268.04 269.23 47811456
20040923 268.28 272.32 268.28 270.65 21198302
20040924 270.65 272.55 270.42 271.60 12307383
20040927 270.65 275.88 270.65 274.93 21878856
20040928 273.74 276.12 273.03 274.45 18690998
20040929 274.73 276.65 272.58 276.41 19042136
20040930 276.41 276.41 272.34 273.06 21712804
20041001 274.01 277.60 272.34 276.65 13516520
20041004 277.84 280.71 275.21 278.32 17887580
20041005 278.56 279.28 276.65 278.08 14497663
20041006 277.60 278.32 275.45 277.84 15947649
20041007 277.84 277.84 273.53 274.25 23835028
20041008 273.06 278.32 273.06 276.65 15060838
20041011 276.17 278.56 274.49 274.97 19077758
20041012 272.58 275.69 272.58 274.73 15974287
20041013 278.80 278.80 275.21 277.12 22448452
20041014 275.69 278.56 274.97 278.08 19899590
20041015 276.65 277.60 274.73 276.65 11448201
20041018 275.69 276.65 272.58 273.77 16354021
20041019 275.45 277.60 274.25 277.12 21777574
20041020 276.65 277.12 274.73 276.65 12282779
20041021 276.88 278.56 274.25 274.73 24905280
20041022 273.77 276.17 271.38 271.86 20941220
20041025 269.94 271.14 268.51 268.51 18274416
20041026 269.94 274.49 268.99 273.30 19813720
20041027 274.01 278.08 272.82 278.08 23316772
20041028 278.08 279.52 275.93 277.12 18943834
20041029 275.69 277.60 274.73 274.73 14893693
20041101 275.93 279.04 275.21 277.84 11443500
20041102 277.36 278.08 275.93 276.41 14706072
20041103 277.12 279.28 276.17 279.04 14080844
20041104 277.84 278.56 276.17 276.65 16926702
20041105 279.28 279.28 276.65 278.32 17994656
20041108 278.56 280.00 276.88 279.28 15813932
20041109 279.28 281.67 277.36 280.71 17250442
20041110 280.00 284.30 280.00 282.39 20179664
20041111 282.39 286.22 281.91 284.54 14196801
20041112 284.30 287.18 284.30 286.94 13235089
20041115 286.22 289.09 284.78 288.13 22966916
20041116 289.33 289.33 287.41 287.65 13850706
20041117 286.22 287.41 282.15 286.70 20714946
20041118 285.26 289.33 285.26 287.41 21947644
20041119 287.41 288.37 283.59 284.06 13091031
20041122 283.82 284.06 281.91 282.87 11558517
20041123 285.50 285.50 280.95 283.35 13469719
20041124 285.98 287.18 283.35 285.26 25619722
20041125 290.05 301.77 290.05 295.55 44055852
20041126 294.83 295.55 290.05 292.44 16960862
20041129 292.92 293.40 288.61 289.81 20392460
20041130 289.09 290.76 287.65 288.61 18060262
20041201 288.61 292.20 288.37 291.48 14132555
20041202 291.24 296.75 291.24 296.75 23258272
20041203 296.51 298.18 295.79 296.99 23372662
20041206 295.31 297.47 293.88 296.51 12118558
20041207 296.51 297.71 294.35 295.55 12512394
20041208 293.64 295.79 292.20 295.31 13128534
20041209 296.27 297.94 294.59 296.75 13990690
20041210 296.75 298.18 294.35 294.35 16728740
20041213 290.05 296.27 290.05 295.31 15082358
20041214 292.92 297.23 292.92 297.23 11371001
20041215 296.99 298.42 294.83 298.18 21274466
20041216 298.90 302.01 297.23 300.82 15942634
20041217 301.53 302.97 300.58 301.06 21936256
20041220 301.77 305.12 300.58 304.41 9732977
20041221 305.36 305.84 300.58 301.29 11414354
20041222 301.77 307.04 301.06 306.56 12987714
20041223 306.32 307.28 303.21 303.45 10032689
20041224 302.25 306.32 302.25 305.84 1292242
20041227 305.84 305.84 305.84 305.84 0
20041228 305.84 305.84 305.84 305.84 0
20041229 303.45 309.91 303.45 305.84 9996857
20041230 306.08 308.71 305.36 308.00 4300232
20041231 307.28 308.23 306.56 308.00 1679602
20050103 308.00 308.00 308.00 308.00 0
20050104 305.60 307.52 303.45 304.41 22763940
20050105 302.01 304.41 301.53 301.53 15914115
20050106 301.53 306.32 301.29 305.12 10747340
20050107 304.17 307.52 304.17 306.08 16572772
20050110 306.08 306.80 305.36 306.56 8932037
20050111 306.32 308.23 305.36 307.52 14237334
20050112 310.15 310.15 301.77 301.77 28730296
20050113 303.93 304.88 300.10 300.82 17279380
20050114 301.53 305.12 299.62 303.21 19628294
20050117 305.84 309.43 308.95 309.43 20161696
20050118 302.97 303.93 298.66 300.34 45172380
20050119 300.82 301.06 297.94 299.14 20178828
20050120 298.42 300.82 297.71 300.10 15901475
20050121 301.29 301.29 298.66 298.90 11899598
20050124 298.66 299.14 295.79 297.94 10491294
20050125 296.75 298.18 293.40 294.59 26316614
20050126 295.07 296.03 291.96 292.92 27318128
20050127 293.40 294.83 291.96 294.83 12527751
20050128 294.83 296.27 292.44 293.88 13372775
20050131 294.12 299.38 294.12 295.07 16602963
20050201 295.31 296.51 293.88 295.79 23075144
20050202 296.51 298.66 295.55 298.42 12229919
20050203 298.66 302.73 297.94 302.73 18714426
20050204 302.25 302.97 296.75 297.94 16512809
20050207 302.01 302.01 294.59 298.90 14372200
20050208 297.71 301.29 297.71 301.29 10983850
20050209 301.29 302.01 297.71 299.14 12324669
20050210 299.14 300.82 297.23 299.86 9452172
20050211 299.38 302.97 299.38 302.01 18575278
20050214 300.58 302.97 299.62 300.34 9282416
20050215 299.86 300.58 297.47 299.38 12171731
20050216 297.23 301.77 297.23 301.53 14513333
20050217 300.82 302.49 297.71 298.18 15090402
20050218 298.66 298.66 296.27 297.23 16923568
20050221 297.23 297.23 290.05 291.72 30133168
20050222 291.48 292.92 289.09 291.72 20047828
20050223 288.61 293.16 288.61 290.29 20346914
20050224 290.76 296.51 290.29 293.88 18102256
20050225 295.31 297.23 292.20 295.31 16511973
20050228 296.03 297.47 291.96 292.20 19754802
20050301 293.40 294.35 291.48 292.44 16793822
20050302 293.16 295.31 291.00 295.31 17694108
20050303 295.55 295.55 292.68 293.16 12516782
20050304 293.88 294.83 291.96 294.83 12348592
20050307 294.83 295.79 291.48 292.20 10910411
20050308 292.44 292.92 290.05 291.96 11819159
20050309 292.44 296.75 291.48 295.55 25675298
20050310 295.79 303.69 301.06 301.06 33851732
20050311 302.01 303.45 300.82 301.77 20688830
20050314 300.82 302.25 297.71 300.58 16091289
20050315 299.62 301.77 299.14 299.62 12664497
20050316 298.18 299.62 296.51 299.38 17881834
20050317 299.38 300.10 296.99 299.62 17255978
20050318 298.66 303.21 298.66 302.97 24216014
20050321 302.49 302.97 300.58 302.01 12183640
20050322 302.01 304.41 299.86 304.41 17117874
20050323 302.25 305.60 302.25 305.12 20314634
20050324 304.41 304.41 301.53 303.21 17186822
20050325 303.21 303.21 303.21 303.21 0
20050328 303.21 303.21 303.21 303.21 0
20050329 303.45 305.36 301.29 305.36 17371726
20050330 304.41 307.28 303.45 307.28 21369948
20050331 308.71 308.71 302.97 302.97 15511399
20050401 302.49 305.36 301.77 303.69 15252951
20050404 303.93 304.17 301.53 301.53 10523470
20050405 302.25 303.93 298.66 300.58 26581120
20050406 301.77 302.73 300.10 302.01 9311561
20050407 301.77 303.93 301.53 302.73 9817698
20050408 304.17 304.88 302.73 303.45 11938459
20050411 303.45 306.08 303.21 305.12 9897928
20050412 301.53 305.36 300.10 304.88 25925702
20050413 305.60 312.06 304.88 311.59 26016170
20050414 309.91 313.98 309.91 311.11 11919864
20050415 307.52 310.87 307.52 309.43 14928062
20050418 306.32 308.23 305.36 307.28 25244690
20050419 306.56 309.67 306.56 309.43 16582383
20050420 311.40 311.40 305.80 305.80 19880062
20050421 305.32 309.45 304.34 304.34 19014184
20050422 306.53 307.26 304.34 304.59 12540441
20050425 304.10 307.26 304.10 304.83 10094689
20050426 305.07 306.53 301.18 301.67 13434888
20050427 300.69 301.67 296.80 297.77 20214144
20050428 299.23 299.48 296.07 298.75 22331672
20050429 298.75 302.64 297.77 299.72 21750652
20050502 299.72 299.72 299.72 299.72 0
20050503 301.67 304.34 298.99 304.34 23018126
20050504 305.32 305.32 302.15 304.59 11242343
20050505 305.80 306.04 303.61 304.59 8329945
20050506 303.37 306.53 303.37 306.53 9676034
20050509 307.75 307.75 302.15 303.13 16404730
20050510 303.61 304.10 299.96 300.69 14822082
20050511 300.69 303.86 299.23 303.13 14164503
20050512 305.80 305.80 298.99 299.48 23157164
20050513 298.75 300.69 294.85 300.69 21675840
20050516 300.69 301.91 299.72 300.69 11019245
20050517 302.64 302.64 298.75 301.42 17418484
20050518 301.91 305.80 300.45 305.07 16101272
20050519 304.34 306.29 302.88 305.32 15279787
20050520 306.04 306.04 303.13 303.37 9922356
20050523 303.13 304.59 301.91 303.13 12429046
20050524 302.15 303.61 301.91 303.61 9209183
20050525 302.40 303.86 301.67 303.13 12094451
20050526 301.91 306.29 301.91 306.04 12979957
20050527 306.53 308.23 305.32 308.23 16892236
20050530 308.23 308.23 308.23 308.23 0
20050531 310.42 310.67 304.59 304.59 14973348
20050601 304.34 306.53 303.86 306.04 13674941
20050602 305.56 306.04 303.86 305.32 17486204
20050603 305.32 305.32 305.32 305.32 0
20050606 307.26 307.50 304.34 305.07 14666704
20050607 304.10 307.99 304.10 306.77 13281566
20050608 305.07 308.48 305.07 306.77 10902712
20050609 306.53 307.02 305.56 306.53 12592131
20050610 306.77 308.96 305.80 307.50 9046098
20050613 307.26 308.72 305.56 308.48 12892815
20050614 307.50 307.99 304.10 304.10 15881668
20050615 304.83 304.83 302.15 303.37 19799702
20050616 303.86 306.29 303.86 304.34 15170139
20050617 305.56 308.72 304.59 306.04 25533964
20050620 306.04 306.04 303.86 305.32 11535011
20050621 305.32 308.48 305.32 308.48 13226177
20050622 309.21 313.83 308.48 311.88 25438292
20050623 311.88 311.88 307.26 309.45 18653384
20050624 307.50 310.42 306.04 307.50 20049826
20050627 306.04 309.21 306.04 307.75 13180036
20050628 307.50 311.15 307.26 310.42 16786596
20050629 310.18 315.05 309.45 313.10 17240190
20050630 311.88 313.10 309.94 310.18 18584326
20050701 309.94 313.34 309.21 311.64 16723911
20050704 312.37 314.56 308.96 309.21 12125074
20050705 309.69 310.18 306.53 307.26 15879818
20050706 308.23 308.72 306.53 307.50 13302221
20050707 307.02 307.50 296.31 301.18 40636380
20050708 305.56 306.29 302.88 304.34 16842396
20050711 306.29 306.77 304.10 306.77 13124442
20050712 307.02 309.45 305.56 308.72 15620239
20050713 307.26 312.86 307.26 312.13 29542222
20050714 314.07 314.80 311.64 312.13 25335426
20050715 312.37 312.61 309.94 311.40 61011552
20050718 311.40 312.86 309.21 310.42 31367390
20050719 311.64 311.64 305.07 305.80 61347588
20050720 306.04 307.50 303.61 305.80 62154892
20050721 306.53 309.45 304.34 307.75 37537776
20050722 308.23 310.42 307.50 309.45 27160080
20050725 310.91 310.91 308.48 309.45 19456268
20050726 307.75 309.45 306.53 306.53 20766492
20050727 306.53 307.50 305.32 306.53 37308924
20050728 308.48 315.05 307.75 313.10 91154016
20050729 313.83 319.67 312.37 316.75 57165352
20050801 315.78 319.91 315.29 319.18 39259464
20050802 319.91 321.61 318.45 320.64 32630036
20050803 321.13 326.97 320.40 326.72 68292704
20050804 326.97 326.97 321.86 326.48 41867376
20050805 325.99 325.99 321.61 323.07 25423288
20050808 323.32 325.51 321.61 325.02 24471294
20050809 325.02 325.02 320.16 320.88 34883724
20050810 322.10 323.56 320.40 321.13 46660948
20050811 319.91 321.61 319.18 321.13 34537004
20050812 320.40 322.83 320.16 322.10 28784040
20050815 321.37 322.34 318.94 318.94 22078876
20050816 320.88 321.86 317.97 318.94 23260852
20050817 318.94 319.67 317.24 317.48 27252052
20050818 318.70 320.16 317.97 318.21 20403432
20050819 319.18 321.37 317.48 319.91 22906116
20050822 320.64 321.13 317.48 317.72 13680388
20050823 317.72 318.21 314.80 315.53 27462100
20050824 316.26 318.45 315.29 316.99 48437304
20050825 318.21 323.80 317.24 322.59 65510608
20050826 322.59 323.07 317.48 317.97 32526040
20050829 317.97 317.97 317.97 317.97 0
20050830 319.67 320.16 315.53 316.26 27238796
20050831 317.24 319.18 315.29 317.48 28742214
20050901 317.24 319.18 316.02 318.21 49527204
20050902 319.67 319.67 316.26 319.18 17696354
20050905 320.16 322.83 319.18 320.40 25354026
20050906 322.59 325.02 321.13 324.53 35262304
20050907 322.59 324.53 322.59 323.07 30123038
20050908 321.61 323.56 321.37 322.59 29370918
20050909 321.86 323.07 320.40 320.40 14546266
20050912 321.37 323.07 320.16 323.07 24809384
20050913 322.34 323.32 320.16 321.13 23040838
20050914 320.88 322.83 319.18 319.91 29583842
20050915 318.94 319.67 314.56 315.78 35623000
20050916 314.56 317.48 314.56 316.51 82433680
20050919 315.05 317.97 314.07 317.72 43988296
20050920 317.72 317.72 303.37 305.07 165029920
20050921 303.13 307.26 301.18 303.13 73121416
20050922 302.64 307.50 302.64 307.02 51211692
20050923 307.02 308.23 304.59 307.02 28198908
20050926 307.99 310.42 307.02 309.21 63311176
20050927 308.23 308.48 305.07 305.32 46548628
20050928 306.57 308.04 303.14 306.57 27861738
20050929 305.83 308.04 300.44 301.18 64684292
20050930 304.12 304.12 302.65 303.63 60236912
20051003 304.12 306.57 301.67 306.57 69014560
20051004 305.59 308.04 305.59 307.80 73104560
20051005 307.55 307.80 303.38 303.63 68088480
20051006 302.65 302.65 298.23 299.95 48450684
20051007 300.19 301.67 298.48 300.19 40069256
20051010 300.19 301.91 296.76 296.76 36259472
20051011 297.50 301.18 297.01 297.01 51356720
20051012 297.74 301.67 296.02 298.23 66183028
20051013 297.74 299.46 297.01 297.50 98925272
20051014 298.23 304.12 297.99 303.63 67417856
20051017 304.61 304.61 299.70 299.95 38351872
20051018 300.68 301.91 298.72 299.95 26946574
20051019 299.46 299.95 295.29 296.27 56739860
20051020 300.19 300.19 295.29 297.01 58662640
20051021 297.25 297.25 290.38 291.86 54386712
20051024 293.57 293.82 290.38 292.84 66211468
20051025 293.33 293.33 288.91 289.16 33368826
20051026 289.16 293.57 288.67 291.61 48263024
20051027 290.14 291.86 287.93 289.40 25868314
20051028 289.16 292.59 286.70 292.35 35736448
20051031 292.84 296.02 289.40 295.04 42577244
20051101 293.82 296.27 292.10 293.57 23883048
20051102 291.36 295.29 290.14 295.29 33254048
20051103 295.29 305.34 295.29 304.36 76127920
20051104 303.38 306.82 302.89 305.83 28680574
20051107 303.63 307.80 303.38 307.80 34487044
20051108 307.80 308.78 306.57 308.29 32570784
20051109 308.04 308.29 301.67 302.16 74244376
20051110 302.40 305.10 302.16 302.65 34494280
20051111 303.14 304.85 301.91 303.63 21219306
20051114 302.16 303.87 300.19 302.40 30512532
20051115 302.89 305.10 301.18 303.87 36730508
20051116 305.59 306.82 302.16 306.33 27536568
20051117 307.06 308.04 300.44 301.18 43337160
20051118 303.14 304.61 301.18 302.65 40610016
20051121 301.18 303.87 300.93 301.91 31389268
20051122 301.42 305.83 301.42 304.12 42033732
20051123 304.61 310.00 304.61 306.57 38719140
20051124 307.31 308.04 304.85 306.82 33113074
20051125 302.40 306.33 299.21 304.12 59655276
20051128 305.83 306.08 299.21 300.19 52914476
20051129 299.70 303.38 299.21 300.93 36718072
20051130 299.70 303.14 296.27 297.25 58837456
20051201 297.74 302.89 297.74 302.16 38410688
20051202 302.89 302.89 299.21 301.91 28920220
20051205 301.91 301.91 297.50 297.74 24521868
20051206 297.74 303.63 297.74 303.63 48051508
20051207 303.38 306.08 301.18 305.59 74798088
20051208 305.59 313.44 304.36 312.95 82831408
20051209 311.48 322.02 311.48 321.29 108149584
20051212 322.51 325.95 319.32 322.76 53734128
20051213 323.98 324.72 321.04 321.29 37888584
20051214 321.78 322.76 318.10 322.27 36837336
20051215 322.02 324.72 318.10 319.81 47682000
20051216 318.83 321.04 317.36 320.55 54688132
20051219 319.32 321.29 317.36 319.08 23438614
20051220 318.83 323.00 318.10 322.76 44958116
20051221 323.00 327.17 322.76 324.96 36120332
20051222 325.21 325.70 321.78 323.25 16197219
20051223 322.51 323.25 319.81 320.55 4159827
20051226 320.55 320.55 320.55 320.55 0
20051227 320.55 320.55 320.55 320.55 0
20051228 318.83 323.74 315.15 323.25 14424994
20051229 323.74 324.23 321.04 323.74 10761382
20051230 322.02 325.21 322.02 325.21 4923415
20060102 325.21 325.21 325.21 325.21 0
20060103 325.46 325.70 317.85 319.08 47842748
20060104 321.53 322.76 319.08 321.53 43240628
20060105 321.78 321.78 317.12 318.59 50566020
20060106 318.10 320.55 313.93 315.65 54543484
20060109 315.15 316.14 312.21 313.19 50659084
20060110 313.68 316.63 313.68 313.68 66453564
20060111 313.93 318.83 313.93 317.12 55552632
20060112 317.85 318.83 312.95 314.66 56171168
20060113 314.66 315.15 311.72 312.46 60801320
20060116 313.19 314.66 310.25 311.97 46815660
20060117 307.06 310.00 304.36 306.33 119929088
20060118 304.12 311.23 301.67 309.02 74634280
20060119 310.00 311.23 306.57 307.31 43629100
20060120 307.06 313.93 307.06 310.00 53986720
20060123 308.04 310.00 305.83 306.82 35106292
20060124 307.80 309.02 302.65 303.14 32554272
20060125 303.38 306.08 302.65 305.59 39950708
20060126 307.31 313.44 307.06 312.70 64109180
20060127 312.70 315.89 312.21 314.91 54111692
20060130 314.91 314.91 307.80 309.27 31224440
20060131 309.27 312.95 308.29 311.97 46819840
20060201 313.19 314.42 307.31 309.02 58306788
20060202 310.74 318.83 308.78 314.42 68807528
20060203 316.14 321.29 316.14 318.83 43322688
20060206 321.29 321.29 318.34 319.32 35357864
20060207 319.08 323.49 318.34 323.25 68802840
20060208 322.27 323.74 319.57 320.80 53091436
20060209 315.65 319.08 309.27 314.42 139144688
20060210 312.21 313.93 310.74 311.97 81004648
20060213 310.99 316.87 310.99 315.15 43463864
20060214 315.40 319.57 315.15 319.08 47860280
20060215 318.83 320.80 314.91 319.08 46528208
20060216 320.31 321.04 318.10 320.55 41496132
20060217 319.08 322.51 317.36 319.32 23986408
20060220 319.81 320.31 316.14 318.10 14632022
20060221 318.34 318.83 315.40 318.34 36434492
20060222 318.10 319.57 316.87 318.34 49603048
20060223 318.59 320.55 316.38 319.32 38992836
20060224 318.34 329.87 317.36 329.13 84581824
20060227 328.15 337.23 327.42 336.00 89153360
20060228 336.98 336.98 330.85 331.59 57563284
20060301 329.87 335.51 329.87 334.04 37636192
20060302 332.81 334.53 328.15 330.12 48984004
20060303 331.59 335.51 328.64 335.51 37249760
20060306 336.00 338.94 332.57 333.55 24691078
20060307 332.81 332.81 327.66 330.36 110939320
20060308 328.89 331.34 324.47 325.70 25256098
20060309 328.15 328.64 316.87 322.76 87833520
20060310 321.04 329.62 320.80 329.62 38599880
20060313 329.62 331.83 326.19 328.40 35312096
20060314 326.93 333.30 324.72 325.70 36100864
20060315 326.93 326.93 321.78 322.76 31566938
20060316 321.53 324.72 321.53 323.74 30402444
20060317 323.74 324.72 322.27 324.47 58263160
20060320 324.47 326.93 321.78 324.47 36990032
20060321 325.46 327.91 323.49 326.93 23996398
20060322 324.96 333.79 324.72 331.59 71082192
20060323 331.34 332.81 325.46 328.40 56465148
20060324 336.98 344.34 334.78 339.44 170172064
20060327 341.15 341.15 333.55 333.79 58232580
20060328 335.02 337.23 332.81 333.06 51391276
20060329 333.79 333.79 327.91 328.64 35826456
20060330 329.62 331.83 325.70 327.17 39373660
20060331 327.42 327.42 322.51 323.74 61076540
20060403 324.23 327.17 322.27 323.74 43988012
20060404 322.02 324.47 320.31 321.04 48980536
20060405 321.78 324.23 321.29 323.49 45945452
20060406 323.49 323.98 319.57 320.55 34322216
20060407 319.81 322.02 316.63 318.10 38925252
20060410 318.83 323.25 318.83 322.76 47097100
20060411 321.78 323.98 319.81 320.80 44577292
20060412 321.04 322.27 319.32 320.80 34666652
20060413 319.81 324.47 319.81 323.49 37829868
20060414 323.49 323.49 323.49 323.49 0
20060417 323.49 323.49 323.49 323.49 0
20060418 323.74 324.72 319.57 320.55 33947304
20060419 321.53 324.47 319.81 323.74 49265748
20060420 323.74 325.46 321.04 322.76 35319436
20060421 322.27 323.98 321.04 322.76 34609872
20060424 323.00 325.70 320.06 320.55 45733936
20060425 322.76 323.74 314.66 317.12 193307648
20060426 318.10 319.57 316.38 316.87 65556340
20060427 318.10 318.10 313.44 316.14 58336044
20060428 315.40 316.63 312.70 313.44 79390632
20060501 313.44 313.44 313.44 313.44 0
20060502 313.68 315.89 312.46 315.40 49117840
20060503 317.25 319.00 315.50 318.75 68861000
20060504 318.00 318.25 313.50 317.50 107074896
20060505 318.75 320.50 316.25 319.50 92390304
20060508 322.25 323.75 316.25 316.25 46564000
20060509 316.75 320.50 315.75 318.75 48890500
20060510 319.50 323.75 318.25 321.00 82409000
20060511 321.75 323.50 320.50 322.50 47790000
20060512 321.50 322.75 318.25 319.50 64886800
20060515 318.50 319.75 314.25 316.50 63677300
20060516 315.75 323.00 314.70 319.75 69337600
20060517 324.00 325.33 318.36 318.50 87848800
20060518 318.75 321.50 316.75 318.75 57673100
20060519 316.25 321.44 316.25 321.00 70637904
20060522 321.75 321.75 316.00 316.50 51321200
20060523 316.50 319.88 316.44 319.25 63487800
20060524 317.50 318.75 316.00 317.00 90378200
20060525 318.25 318.77 316.00 318.75 25927400
20060526 320.00 323.16 318.46 323.00 31137800
20060529 323.00 323.00 323.00 323.00 0
20060530 321.25 324.25 320.00 320.25 35665100
20060531 319.00 322.35 318.00 320.50 43061900
20060601 320.50 321.92 319.30 321.50 37989400
20060602 322.25 323.00 315.63 320.50 43683600
20060605 320.50 323.28 315.75 320.75 23054500
20060606 319.25 321.17 318.38 320.00 39022300
20060607 321.00 324.21 319.58 324.00 38247200
20060608 322.25 328.66 321.36 327.50 123011600
20060609 330.00 335.75 329.50 334.00 89613000
20060612 333.75 336.45 332.90 333.75 42068500
20060613 330.50 333.63 327.25 329.75 75076400
20060614 324.00 329.44 322.32 327.25 43151800
20060615 328.00 332.31 325.01 331.00 52794500
20060616 335.00 335.35 330.25 332.00 61912500
20060619 332.00 335.08 329.08 331.50 20223200
20060620 329.75 330.00 326.00 328.00 27788100
20060621 329.50 331.48 325.82 329.50 30892000
20060622 333.00 333.36 326.56 327.00 22323200
20060623 327.75 330.43 326.15 327.50 39451300
20060626 328.25 331.44 327.00 330.00 41277700
20060627 332.00 333.44 329.25 331.00 60150900
20060628 330.75 335.71 327.45 328.50 41527600
20060629 331.75 331.75 328.25 330.50 40523700
20060630 334.00 337.00 331.25 334.00 43393400
20060703 335.25 340.00 334.75 340.00 30221600
20060704 340.50 340.50 336.00 340.25 20696500
20060705 339.00 341.25 337.25 339.00 27412200
20060706 339.00 347.75 338.00 347.25 56641300
20060707 345.25 346.75 342.75 343.50 54163000
20060710 344.00 348.25 343.25 348.00 35608500
20060711 346.75 347.75 342.00 342.75 20888200
20060712 344.25 346.00 341.25 342.00 31592200
20060713 341.00 346.00 338.75 345.00 51681800
20060714 343.00 348.75 341.75 347.00 86396704
20060717 347.00 349.00 344.75 347.50 45907000
20060718 346.50 349.00 342.25 345.25 55925500
20060719 346.75 347.00 343.25 346.50 49102200
20060720 347.00 351.00 346.50 351.00 71826000
20060721 351.00 360.25 350.50 355.75 85097200
20060724 355.75 360.25 355.75 360.25 33912300
20060725 360.00 360.25 355.25 357.50 56823100
20060726 359.00 364.00 357.75 363.50 66476700
20060727 364.50 367.50 363.25 363.75 70684096
20060728 363.25 365.25 361.50 364.50 36060300
20060731 365.00 365.00 359.50 359.50 39724500
20060801 361.00 361.00 356.00 356.50 36410800
20060802 358.25 365.00 358.25 363.00 52311200
20060803 363.00 363.00 363.00 363.00 0
20060804 363.00 368.00 360.25 364.25 27003900
20060807 361.75 363.75 360.50 362.00 36888900
20060808 363.25 367.75 362.25 364.00 47188700
20060809 365.25 366.00 359.50 361.00 30545300
20060810 358.25 367.25 357.00 365.00 38424400
20060811 364.75 375.25 364.75 373.25 53509500
20060814 374.25 375.00 369.75 370.75 28763300
20060815 370.00 378.25 369.25 377.50 41625700
20060816 377.00 378.50 373.00 374.50 45449600
20060817 376.50 377.25 373.25 375.00 38658500
20060818 376.50 376.50 370.50 372.00 28239800
20060821 372.75 374.00 368.75 372.50 21284600
20060822 372.75 374.50 368.75 370.00 17725600
20060823 371.75 371.75 364.25 367.25 42693800
20060824 369.00 370.50 366.50 368.00 31542000
20060825 368.50 369.50 366.00 368.00 11378800
20060828 368.00 368.00 368.00 368.00 0
20060829 369.75 371.75 367.75 371.00 26815500
20060830 372.75 377.25 371.00 376.00 29023800
20060831 376.75 379.50 375.00 377.25 31833700
20060901 379.00 382.25 376.75 380.00 31168800
20060904 380.50 383.00 378.00 380.00 36680600
20060905 379.25 379.25 370.50 375.00 40215200
20060906 372.25 374.25 370.25 371.00 36795300
20060907 370.00 374.25 369.50 370.50 38560800
20060908 370.00 374.50 368.25 369.00 28859800
20060911 369.00 371.50 368.25 369.75 27123900
20060912 371.00 372.00 368.75 371.75 19999600
20060913 374.00 374.00 368.25 368.50 20820900
20060914 368.50 373.00 366.50 367.75 26556200
20060915 366.50 376.00 366.50 375.75 61067300
20060918 374.50 378.50 373.00 376.75 37426200
20060919 377.00 377.00 370.25 371.25 34247000
20060920 371.25 374.00 367.75 372.25 29756100
20060921 372.25 377.25 370.75 376.75 33315700
20060922 373.75 375.00 369.00 370.00 19705600
20060925 370.25 371.50 366.75 367.00 20683600
20060926 367.75 369.25 364.75 367.00 30072100
20060927 367.00 368.00 364.50 365.75 30861400
20060928 367.50 369.00 365.00 366.50 24869800
20060929 367.50 367.50 357.75 360.00 54877200
20061002 360.00 367.00 359.00 365.50 43762900
20061003 365.75 374.00 365.75 373.25 59310000
20061004 375.00 384.75 374.25 384.75 58796500
20061005 387.00 387.00 380.50 382.50 39770300
20061006 384.75 384.75 379.50 380.00 32613700
20061009 378.75 387.00 377.25 384.00 27365100
20061010 385.75 387.00 383.25 385.50 36987800
20061011 383.00 386.00 381.00 386.00 33868100
20061012 386.00 387.00 378.75 382.50 31980400
20061013 383.25 384.00 380.00 381.00 26995300
20061016 382.00 383.00 378.50 381.00 30591600
20061017 381.75 385.25 379.50 384.00 24635300
20061018 386.50 393.50 384.50 390.00 51962300
20061019 390.25 392.00 386.00 387.25 24362200
20061020 387.00 390.75 387.00 390.75 31916600
20061023 392.00 392.00 387.25 388.75 14423700
20061024 388.50 391.75 387.75 391.50 24905300
20061025 391.50 397.25 391.50 396.25 32069200
20061026 397.00 401.50 397.00 400.50 35344900
20061027 401.00 405.00 399.00 401.00 36695200
20061030 399.75 400.75 392.25 393.50 58947900
20061031 392.00 395.00 391.00 393.50 20472700
20061101 393.75 399.00 393.75 397.50 50721600
20061102 394.50 404.75 394.50 403.50 45613600
20061103 404.75 407.25 403.50 405.00 40229700
20061106 406.00 406.00 401.50 403.50 22799700
20061107 403.25 406.00 402.00 403.00 31179300
20061108 398.75 402.25 395.50 401.00 37693200
20061109 400.00 401.25 393.50 394.75 53247600
20061110 394.75 398.50 392.00 397.25 62780200
20061113 398.00 400.25 394.25 395.25 23052700
20061114 397.50 399.25 393.50 393.75 35349400
20061115 396.25 400.00 394.25 399.00 42138400
20061116 398.75 400.00 395.75 397.25 33114400
20061117 398.50 402.25 395.75 400.25 29736900
20061120 399.75 400.75 394.75 397.75 19483100
20061121 399.00 400.00 397.25 397.75 15697600
20061122 397.75 400.50 396.00 396.50 31339500
20061123 398.00 399.25 396.25 398.75 21478800
20061124 397.25 399.00 393.25 398.00 21732200
20061127 398.00 399.75 394.75 394.75 26683500
20061128 396.00 398.50 389.50 390.25 39479100
20061129 391.00 395.00 387.25 392.50 31202400
20061130 394.00 400.75 390.75 391.25 45127600
20061201 394.00 399.25 391.25 392.75 48263100
20061204 392.50 398.50 390.00 397.50 28695900
20061205 392.75 395.50 388.75 393.50 72186800
20061206 393.50 394.75 389.25 391.00 26967500
20061207 389.25 392.50 383.25 384.50 49689800
20061208 385.00 389.00 383.00 387.00 32983100
20061211 388.75 388.75 384.50 385.75 21653700
20061212 387.25 393.50 385.25 389.50 32246600
20061213 388.50 393.75 387.25 391.25 36114700
20061214 391.25 395.25 391.25 394.50 27305800
20061215 393.50 399.75 392.50 399.25 69838496
20061218 400.00 406.50 397.25 405.00 43789100
20061219 404.00 404.25 401.00 403.00 45470600
20061220 405.00 405.25 400.75 401.50 21677500
20061221 400.50 401.75 400.00 401.00 16211500
20061222 400.00 404.75 400.00 402.75 13593400
20061225 402.75 402.75 402.75 402.75 0
20061226 402.75 402.75 402.75 402.75 0
20061227 405.50 411.25 399.50 409.75 12367900
20061228 407.75 409.75 403.00 406.50 11110400
20061229 404.50 410.00 402.75 404.50 18878000
20070101 404.50 404.50 404.50 404.50 0
20070102 405.00 411.50 401.75 410.25 19376300
20070103 411.25 413.25 407.25 411.25 20645500
20070104 408.25 418.50 408.25 416.75 37064100
20070105 416.75 427.50 416.00 421.75 57576500
20070108 420.50 427.00 419.75 424.50 49983000
20070109 427.00 427.00 417.50 421.00 36290900
20070110 418.75 422.00 416.75 418.50 38751000
20070111 419.25 422.50 412.25 418.50 37495900
20070112 419.50 421.50 417.75 418.50 20416700
20070115 418.75 421.75 415.00 419.75 16403200
20070116 416.75 423.50 413.00 415.50 41251800
20070117 416.25 419.25 412.00 415.00 30191800
20070118 417.00 417.50 412.75 414.00 28526900
20070119 412.75 416.00 410.75 414.00 23995900
20070122 412.50 416.25 412.50 413.75 24776400
20070123 415.75 417.00 413.25 415.25 22408500
20070124 415.25 417.25 413.75 416.00 31134400
20070125 417.00 417.50 412.50 412.50 25866400
20070126 411.75 414.25 410.00 410.25 28282300
20070129 409.50 415.00 408.00 413.75 29301100
20070130 414.50 421.00 414.00 418.50 26213400
20070131 419.75 421.25 417.25 418.00 35352200
20070201 420.50 422.25 417.50 419.50 35193300
20070202 418.75 456.00 418.25 435.00 134850496
20070205 436.25 437.75 431.00 433.75 30229000
20070206 435.00 448.00 435.00 438.25 70668704
20070207 438.00 438.75 432.50 435.00 54001500
20070208 438.25 438.50 428.25 429.50 25816800
20070209 430.25 435.25 430.25 433.00 18144300
20070212 433.25 436.25 429.00 434.75 17357200
20070213 435.00 438.25 434.00 436.50 27293100
20070214 439.50 439.50 431.50 437.00 21944600
20070215 438.25 444.00 435.75 442.75 29551300
20070216 440.50 447.50 440.50 445.00 50698500
20070219 447.00 448.25 444.50 446.75 20316600
20070220 447.75 449.00 445.00 445.75 20506300
20070221 447.75 448.50 440.00 440.75 21378400
20070222 443.00 448.25 441.75 445.75 28345400
20070223 448.00 450.00 443.50 446.00 29089800
20070226 446.50 448.50 444.00 448.00 21100200
20070227 447.00 449.25 439.25 442.25 33288500
20070228 438.00 442.00 431.00 432.00 56184700
20070301 430.75 435.00 420.00 423.00 60574800
20070302 427.50 432.25 425.00 431.75 47438600
20070305 425.25 428.00 419.75 425.25 29189100
20070306 428.50 431.00 422.25 430.75 47404200
20070307 434.00 437.00 432.00 435.50 34804600
20070308 435.50 437.25 431.25 434.25 32861500
20070309 433.75 447.00 432.25 441.50 35463100
20070312 445.00 446.50 431.00 431.25 59924900
20070313 431.25 431.25 425.00 425.00 26963900
20070314 423.00 425.75 416.00 417.25 36853000
20070315 422.00 429.75 419.00 427.00 34993500
20070316 427.00 433.00 426.25 431.75 48582500
20070319 434.50 436.75 430.00 435.75 27188700
20070320 435.75 438.75 432.25 435.75 36767300
20070321 436.25 443.25 436.25 442.75 47836200
20070322 446.75 448.75 438.50 440.75 46593100
20070323 441.25 442.75 438.00 439.25 22413400
20070326 439.25 442.25 436.00 438.50 26277700
20070327 441.00 444.75 440.75 442.50 28992200
20070328 442.75 444.75 436.75 440.25 21224500
20070329 440.25 446.00 439.25 445.00 29814600
20070330 445.75 447.50 441.00 444.25 19584600
20070402 445.25 450.50 443.50 449.00 25283100
20070403 452.75 455.00 447.50 451.50 20345900
20070404 453.00 457.75 451.25 457.00 25895600
20070405 458.00 458.50 453.50 458.25 20262100
20070406 458.25 458.25 458.25 458.25 0
20070409 458.25 458.25 458.25 458.25 0
20070410 461.25 461.25 454.00 455.50 19224900
20070411 455.25 461.00 455.00 456.00 39866300
20070412 454.75 456.00 451.25 454.25 27742400
20070413 454.75 457.75 452.00 456.25 24114100
20070416 456.25 458.00 452.25 455.75 26268600
20070417 464.75 467.75 458.50 461.75 57946200
20070418 462.00 464.75 455.25 457.75 40823600
20070419 455.25 466.25 453.25 463.50 45694500
20070420 466.00 469.00 462.50 463.50 47297700
20070423 462.75 469.75 461.75 466.50 28053000
20070424 469.50 469.50 461.50 465.75 21421000
20070425 467.00 471.00 459.50 460.00 48642200
20070426 464.50 468.50 461.50 467.50 37002200
20070427 466.25 469.00 461.25 461.75 26180800
20070430 462.00 466.75 461.00 462.50 31719100
20070501 462.50 462.50 455.00 457.00 26941000
20070502 463.00 464.00 454.25 461.25 33500700
20070503 461.00 464.50 457.50 463.75 23259700
20070504 466.00 478.75 466.00 473.75 38326400
20070507 473.75 473.75 473.75 473.75 0
20070508 472.25 475.50 466.00 467.25 18972000
20070509 464.75 468.75 462.25 466.00 23468800
20070510 467.50 474.25 465.50 472.00 43913300
20070511 471.00 472.50 467.00 471.50 58445200
20070514 473.00 475.75 471.00 472.25 28343700
20070515 470.00 474.25 468.25 470.50 28933300
20070516 471.00 471.00 465.00 468.00 27055200
20070517 470.25 471.75 466.25 466.50 21897400
20070518 465.75 468.75 463.50 468.00 29305000
20070521 469.00 469.75 462.00 463.50 18021800
20070522 464.75 466.00 460.75 461.25 54323000
20070523 461.25 462.00 456.75 456.75 39920000
20070524 455.00 458.25 452.00 455.50 36835700
20070525 455.50 456.25 452.75 453.50 22883900
20070528 453.50 453.50 453.50 453.50 0
20070529 454.25 460.75 453.50 459.25 16219400
20070530 458.25 462.50 456.50 461.25 18109800
20070531 462.25 464.00 457.25 458.75 22949700
20070601 458.75 458.75 458.75 458.75 0
20070604 461.75 462.00 457.50 458.00 28887200
20070605 457.00 457.00 450.00 450.00 37958700
20070606 450.00 452.00 439.50 440.00 57676800
20070607 443.75 444.25 432.50 435.25 49367700
20070608 434.25 440.75 431.50 438.25 48853700
20070611 441.00 448.25 440.00 446.50 37026200
20070612 446.50 448.50 444.25 445.25 20332600
20070613 445.25 449.00 444.00 446.00 35243000
20070614 449.00 454.50 446.50 452.75 24542000
20070615 457.00 464.00 457.00 460.25 48258200
20070618 463.00 467.25 455.25 456.75 40064400
20070619 443.25 446.00 433.75 434.50 107830896
20070620 434.00 438.00 424.25 428.00 126806400
20070621 425.25 426.25 420.25 422.00 114064496
20070622 424.75 436.50 424.50 430.75 68292800
20070625 428.00 437.50 426.25 435.50 31974100
20070626 434.00 435.00 426.25 426.25 64288100
20070627 423.00 426.00 420.25 422.75 52239200
20070628 424.50 425.50 418.50 421.50 43409500
20070629 424.00 425.25 411.25 418.50 67859200
20070702 416.00 420.00 412.75 414.00 32852500
20070703 414.50 420.50 414.50 418.75 42173500
20070704 417.75 423.25 416.25 417.25 27530200
20070705 419.75 422.00 415.75 416.50 50094700
20070706 415.75 417.25 413.75 414.25 76183296
20070709 414.00 416.00 412.00 415.00 32624400
20070710 416.00 420.50 412.75 414.00 62717000
20070711 412.00 434.00 411.75 422.75 69403504
20070712 423.00 429.50 421.00 429.50 54102900
20070713 432.75 433.75 427.50 432.00 32219900
20070716 431.75 435.75 427.00 428.00 24629000
20070717 428.50 428.75 424.50 426.00 19552300
20070718 422.25 427.00 420.00 420.50 34584100
20070719 421.00 424.00 419.25 422.50 43526800
20070720 423.00 424.50 414.00 417.25 45472500
20070723 416.00 420.00 415.25 417.25 24005500
20070724 416.00 417.25 412.00 415.50 48176200
20070725 415.50 417.00 407.50 409.75 33938400
20070726 410.00 412.25 398.50 405.50 76039696
20070727 401.00 410.75 401.00 405.00 58187600
20070730 406.00 411.00 402.00 402.75 40624500
20070731 408.00 409.50 403.50 407.75 75903904
20070801 402.00 407.75 400.25 403.75 30001000
20070802 407.75 411.00 401.00 409.25 38893400
20070803 409.25 411.75 404.00 406.25 36667700
20070806 405.75 411.50 403.75 409.25 40938700
20070807 416.25 420.00 411.75 419.75 50506000
20070808 422.00 439.00 420.50 431.25 41413700
20070809 431.50 434.75 422.50 424.75 67853904
20070810 420.00 423.75 412.75 414.00 41027600
20070813 415.00 430.00 415.00 427.75 48151400
20070814 425.50 429.50 423.00 425.25 50415300
20070815 420.00 423.25 416.25 422.00 43801900
20070816 414.00 416.50 403.25 404.00 52637100
20070817 401.25 408.50 395.25 403.50 90292096
20070820 402.25 405.75 399.75 400.75 62217100
20070821 400.75 401.50 392.00 396.25 58723000
20070822 398.50 408.00 396.25 405.00 45084900
20070823 411.75 419.00 410.50 416.00 60900400
20070824 413.50 422.50 413.50 420.00 32355600
20070827 420.00 420.00 420.00 420.00 0
20070828 417.50 418.25 410.50 413.50 33431800
20070829 411.00 415.00 406.75 412.00 33263900
20070830 415.00 425.00 413.25 422.75 37247400
20070831 422.75 428.75 419.50 425.00 48992100
20070903 425.50 427.50 424.00 426.75 28852900
20070904 428.75 437.25 425.50 437.00 50080400
20070905 436.75 436.75 428.25 428.25 38377300
20070906 432.00 433.50 424.50 431.50 23975200
20070907 432.00 435.00 427.00 427.75 42961500
20070910 427.50 429.50 413.50 415.25 41938800
20070911 423.00 434.50 419.50 433.50 61457000
20070912 432.25 437.25 429.75 434.50 31953700
20070913 437.00 447.50 434.00 445.00 38606300
20070914 440.75 443.75 432.25 435.50 67993600
20070917 433.50 434.50 419.25 419.25 50864600
20070918 419.00 432.00 418.00 429.75 45432200
20070919 438.00 442.00 434.25 436.00 50255600
20070920 432.75 439.75 432.50 434.50 31281300
20070921 433.75 444.00 431.00 442.25 53975100
20070924 445.25 450.75 443.00 447.25 40563200
20070925 444.00 447.75 436.50 438.00 57252300
20070926 439.25 446.00 436.00 436.50 30145100
20070927 441.00 443.75 435.75 438.75 30836400
20070928 440.00 443.50 432.25 439.25 34591600
20071001 437.50 441.50 433.00 435.50 41051800
20071002 447.00 464.50 445.25 463.00 109588200
20071003 465.25 467.50 460.75 463.50 39513800
20071004 460.50 467.00 457.00 463.00 47803100
20071005 464.50 468.25 461.75 468.00 40496600
20071008 469.00 469.00 462.50 462.50 19314600
20071009 462.50 466.50 461.50 465.50 27070700
20071010 462.00 466.25 460.75 464.00 22631100
20071011 464.00 472.00 462.75 469.75 28377600
20071012 467.50 475.00 465.50 475.00 37478900
20071015 475.00 476.75 469.00 469.25 21535500
20071016 469.00 469.25 463.75 466.25 29744900
20071017 463.75 477.00 463.00 475.00 41877500
20071018 475.00 477.00 468.00 473.25 45996400
20071019 473.00 473.75 462.75 464.00 29649400
20071022 458.00 465.50 455.25 464.00 30795200
20071023 467.00 468.00 452.75 453.75 42188600
20071024 454.50 460.50 452.25 456.00 27671600
20071025 460.00 466.00 455.75 463.50 30402900
20071026 462.75 465.50 458.25 464.75 16652400
20071029 466.50 471.25 460.50 470.50 23294600
20071030 470.75 473.25 467.00 471.75 28225600
20071031 477.50 489.75 476.00 488.00 70100800
20071101 485.25 494.25 485.00 491.00 34665000
20071102 489.00 489.00 478.00 487.00 43970800
20071105 481.00 482.75 476.25 479.75 24840300
20071106 483.00 483.00 472.00 476.50 26237100
20071107 478.75 478.75 467.25 468.50 18804300
20071108 460.00 477.25 459.00 470.25 27959800
20071109 472.00 475.25 462.25 464.75 23220300
20071112 462.50 470.25 460.75 470.00 20852700
20071113 465.25 486.00 465.25 482.00 29510700
20071114 488.00 493.50 484.25 492.00 44839000
20071115 493.00 493.75 476.00 481.50 30948000
20071116 482.00 487.75 479.50 484.50 24244600
20071119 484.00 485.50 463.00 469.25 27630300
20071120 470.00 480.00 465.00 478.75 28921800
20071121 475.00 476.75 458.00 463.00 32329500
20071122 465.75 473.00 461.00 472.50 21975900
20071123 473.50 479.75 468.25 473.00 20496700
20071126 474.50 476.50 460.50 465.00 21751000
20071127 460.25 470.50 451.50 461.25 28098600
20071128 464.00 486.50 462.50 482.75 40867200
20071129 487.25 487.25 475.75 479.75 20398400
20071130 481.75 485.00 476.00 479.00 30520700
20071203 480.00 490.50 475.25 487.75 36171200
20071204 486.00 491.00 475.75 484.25 35649800
20071205 486.75 487.00 472.50 480.00 31984900
20071206 482.25 487.00 475.00 479.50 26163500
20071207 478.25 481.75 472.50 477.25 26665400
20071210 476.00 482.50 475.25 476.75 16572800
20071211 479.75 480.00 474.50 477.25 18056300
20071212 471.00 485.00 470.75 478.00 28905200
20071213 474.00 476.00 464.25 465.00 23331100
20071214 466.00 471.00 462.75 464.75 14272400
20071217 460.00 467.00 457.75 464.25 23136600
20071218 462.50 468.75 459.50 464.00 23227900
20071219 464.50 464.50 458.75 461.00 23007400
20071220 461.00 472.50 461.00 471.00 31510200
20071221 475.25 477.50 471.25 475.25 38308000
20071224 474.25 480.00 474.25 478.00 3049900
20071225 478.00 478.00 478.00 478.00 0
20071226 478.00 478.00 478.00 478.00 0
20071227 479.50 484.50 478.50 481.00 11349500
20071228 477.25 483.00 473.75 475.75 13830300
20071231 479.25 479.50 473.50 477.25 2313000
20080101 477.25 477.25 477.25 477.25 0
20080102 473.50 482.75 470.50 471.75 13425900
20080103 469.25 473.00 462.25 468.00 17591700
20080104 469.00 472.50 453.00 456.00 28620900
20080107 453.25 456.00 441.00 445.50 36682300
20080108 447.75 454.25 441.00 442.00 30849300
20080109 430.00 431.50 413.00 418.75 76337104
20080110 428.25 432.25 408.00 416.25 59192500
20080111 418.50 428.25 416.00 426.00 53318000
20080114 418.00 422.00 413.00 420.00 43838000
20080115 398.00 414.00 397.00 407.00 78556096
20080116 404.25 421.25 400.00 417.75 58112100
20080117 425.00 432.00 417.75 423.00 40338500
20080118 425.75 434.75 421.25 424.75 50739400
20080121 417.00 428.00 410.50 410.50 40308700
20080122 400.00 430.00 380.00 426.50 57476700
20080123 430.00 430.00 410.50 412.25 44370900
20080124 426.25 432.25 417.00 430.00 36738500
20080125 437.00 437.00 417.50 420.75 33765400
20080128 416.50 420.50 408.75 415.00 21611000
20080129 419.25 422.00 414.50 421.25 25865100
20080130 417.50 420.50 410.00 410.75 20149900
20080131 409.00 419.75 406.00 417.00 40856100
20080201 420.50 421.75 412.75 416.75 43564600
20080204 418.00 420.00 407.25 408.75 31007100
20080205 408.50 412.00 394.25 396.50 47914400
20080206 392.25 402.00 392.00 399.25 35232700
20080207 399.25 399.75 383.50 386.75 43446100
20080208 391.00 391.50 386.25 389.00 30385300
20080211 386.25 393.75 383.25 387.50 24681800
20080212 391.25 409.50 389.25 406.00 43296300
20080213 402.75 406.25 398.00 400.00 24866000
20080214 402.00 408.50 400.00 403.25 28368800
20080215 403.00 406.50 396.25 400.50 29017200
20080218 402.00 409.75 399.75 408.00 15235700
20080219 406.00 417.75 402.00 415.00 28387300
20080220 411.75 414.00 407.25 408.75 32510400
20080221 410.25 413.00 403.75 407.25 21201600
20080222 404.75 406.75 396.75 400.25 26001900
20080225 405.00 407.50 396.25 403.50 22808900
20080226 405.75 410.75 400.75 409.25 26249600
20080227 411.00 411.00 399.50 406.75 25700400
20080228 405.75 409.00 400.00 401.00 27157200
20080229 398.50 405.75 395.25 400.50 36672800
20080303 395.00 399.50 391.00 393.00 19510000
20080304 393.25 398.25 385.00 388.25 27638400
20080305 390.00 394.25 383.00 391.75 34302200
20080306 393.00 404.50 392.00 403.00 33799600
20080307 400.75 410.00 396.75 405.75 38602100
20080310 404.75 415.00 402.00 410.50 31920300
20080311 410.50 417.50 403.00 403.00 43407500
20080312 403.00 408.50 398.75 400.00 39648200
20080313 395.00 398.00 388.75 393.75 42541800
20080314 388.00 390.00 377.00 380.25 54404800
20080317 374.00 376.00 364.00 364.00 50199100
20080318 369.50 380.50 366.75 373.50 40802200
20080319 374.25 379.25 368.00 375.75 34284200
20080320 374.25 391.75 371.50 389.50 68739200
20080321 389.50 389.50 389.50 389.50 0
20080324 389.50 389.50 389.50 389.50 0
20080325 397.75 401.25 391.75 394.50 40489600
20080326 391.00 394.50 388.00 391.25 25682400
20080327 390.00 397.25 386.00 392.75 18583600
20080328 394.75 394.75 386.50 390.25 16480500
20080331 386.00 386.00 372.50 379.00 51107500
20080401 380.00 406.75 379.25 405.25 49664400
20080402 413.25 413.75 402.50 407.75 33974200
20080403 408.50 409.00 400.50 403.75 15959800
20080404 403.50 410.25 402.00 404.75 23904000
20080407 405.00 410.00 402.00 409.50 19916400
20080408 409.00 410.00 398.00 401.00 26131700
20080409 399.50 401.50 393.25 400.25 24658700
20080410 400.00 402.75 389.50 391.75 27079400
20080411 393.50 399.75 386.75 387.75 34423000
20080414 385.75 395.50 383.50 391.00 26926200
20080415 400.00 425.00 400.00 419.50 75211504
20080416 422.00 423.25 416.50 418.25 82805200
20080417 421.00 422.00 405.00 405.00 44168800
20080418 403.00 416.75 403.00 410.25 28186700
20080421 411.00 418.00 406.00 417.00 23762300
20080422 417.25 418.00 411.50 411.50 20589700
20080423 405.25 411.50 400.00 410.50 22015700
20080424 408.25 416.25 402.75 414.00 23181900
20080425 416.50 428.00 416.00 426.50 29100700
20080428 426.25 428.75 418.25 420.00 17097900
20080429 416.25 421.50 413.25 417.75 32015400
20080430 418.00 431.75 418.00 429.00 27227600
20080501 428.25 428.25 422.75 427.00 11780000
20080502 432.75 439.00 429.75 436.00 25462200
20080506 431.25 435.50 429.00 430.50 22679400
20080507 430.25 431.50 423.75 427.00 22309100
20080508 421.00 431.50 421.00 430.00 21672800
20080509 427.25 432.25 422.75 427.00 15560200
20080512 429.00 433.50 426.75 431.50 14573000
20080513 434.50 438.50 425.75 437.00 25337400
20080514 437.00 439.50 427.75 429.50 21735100
20080515 428.00 435.75 424.00 430.25 17462200
20080516 431.50 440.75 429.50 434.50 56186900
20080519 442.00 442.00 428.60 430.80 15865400
20080520 432.00 432.10 422.30 423.00 23495800
20080521 424.50 425.30 413.30 415.50 23348900
20080522 414.00 423.40 411.50 422.00 22886100
20080523 420.00 423.60 414.00 414.00 17078500
20080527 414.00 416.80 410.10 414.00 17416300
20080528 417.20 422.10 414.50 419.30 22544400
20080529 419.50 421.90 410.70 411.80 21245200
20080530 413.50 419.30 412.00 414.10 22506700
20080602 412.50 414.00 405.70 409.00 17120200
20080603 407.00 415.70 407.00 412.00 19745200
20080604 410.30 414.50 408.70 411.50 21907100
20080605 413.50 420.50 412.00 417.50 24177800
20080606 418.00 420.50 408.60 409.60 22110100
20080610 392.50 397.80 385.70 391.80 40458600
20080611 394.20 397.50 384.00 386.10 30773800
20080612 386.40 390.80 384.70 387.70 24044600
20080613 387.50 393.90 382.40 390.00 24059200
20080616 388.00 391.80 385.10 386.70 23431400
20080617 389.20 402.50 387.20 393.00 30617900
20080618 391.20 392.00 378.00 381.30 31329600
20080619 381.50 388.70 380.40 384.50 46043600
20080620 382.50 387.20 371.50 374.50 41588700
20080623 371.00 380.20 371.00 378.00 19429600
20080624 379.70 379.70 362.30 365.10 41379900
20080625 365.20 381.60 365.20 381.00 27852000
20080626 377.20 377.20 364.70 364.70 32139800
20080627 356.00 364.00 352.40 360.50 39196200
20080630 358.00 370.60 358.00 369.30 25615400
20080701 363.00 368.30 351.40 363.00 40374200
20080702 356.00 363.90 343.70 343.70 52148000
20080703 347.00 348.80 341.00 341.50 60872600
20080704 341.60 360.00 337.60 359.20 34083100
20080707 363.00 363.50 350.20 361.40 28981300
20080708 355.00 374.50 349.80 368.90 35439100
20080709 372.00 378.90 367.30 378.80 38982800
20080710 374.90 378.20 369.00 371.00 32585900
20080711 374.00 374.20 355.30 355.30 42252000
20080714 356.80 362.20 353.80 354.60 20200900
20080715 353.90 370.00 349.40 364.70 32510700
20080716 371.90 379.40 360.50 375.70 35467900
20080717 384.10 392.40 378.10 388.80 43861500
20080718 388.00 388.00 372.90 375.80 47295800
20080721 371.30 378.20 364.10 376.30 23925900
20080722 372.60 382.40 365.40 381.40 31771100
20080723 387.00 387.10 378.50 383.30 29188900
20080724 385.00 386.50 375.20 376.50 25513800
20080725 374.00 380.20 367.50 377.30 35477500
20080728 377.30 378.20 367.20 375.50 16530700
20080729 373.00 376.60 363.20 373.40 12675100
20080730 376.70 382.20 371.30 373.30 21427900
20080731 373.30 374.10 360.00 360.40 32391000
20080801 359.80 366.90 357.70 361.20 18949100
20080804 364.90 368.70 362.90 367.30 12951600
20080805 366.70 388.80 366.70 387.40 24781700
20080806 387.00 389.80 380.00 387.90 19381400
20080807 385.00 390.90 376.90 377.90 20122000
20080808 375.00 387.40 375.00 384.90 15550600
20080811 387.00 394.20 381.60 394.10 17017900
20080812 394.60 399.50 389.50 396.80 20802600
20080813 396.10 397.00 376.90 376.90 29823200
20080814 379.80 387.80 373.00 386.40 25433200
20080815 388.30 392.40 381.10 388.10 18973800
20080818 384.40 390.10 380.50 383.30 18391500
20080819 381.00 382.70 375.70 378.20 26428200
20080820 378.00 379.60 368.00 370.50 12339800
20080821 367.00 373.90 363.70 371.40 19026600
20080822 374.90 385.00 365.40 384.60 20108600
20080826 377.50 386.80 371.70 385.00 20318400
20080827 382.40 383.10 377.00 379.50 16919100
20080828 380.00 384.90 373.20 383.50 20310000
20080829 384.80 387.80 380.00 381.50 23118900
20080901 378.00 390.70 376.00 388.80 14856200
20080902 387.40 400.60 387.40 396.50 29024600
20080903 396.00 396.00 384.10 388.00 22425000
20080904 386.60 391.30 374.60 377.10 13814200
20080905 373.80 378.80 365.00 369.20 38250600
20080908 379.90 386.80 378.30 384.00 16799600
20080909 381.80 391.20 380.30 383.50 34929700
20080910 383.50 386.90 374.00 381.80 24047200
20080911 382.00 382.00 368.80 374.40 26159000
20080912 376.50 380.40 363.90 374.30 31356300
20080915 366.20 371.90 360.00 367.60 30608400
20080916 362.00 369.20 355.00 358.60 28878700
20080917 359.70 373.80 353.40 372.80 53881200
20080918 380.20 391.10 371.40 387.40 76496400
20080919 379.70 404.60 364.40 394.30 53688800
20080922 385.00 395.90 385.00 388.90 21543900
20080923 384.00 389.80 377.70 383.10 29313700
20080924 383.00 389.50 378.00 382.30 31744000
20080925 385.80 385.80 369.10 373.00 34932000
20080926 366.00 373.00 366.00 370.90 23061300
20080929 366.00 382.00 366.00 369.90 45367300
20080930 369.00 395.00 364.10 387.60 50441800
20081001 387.90 398.00 385.30 394.50 48084600
20081002 398.00 400.80 389.00 393.30 26696700
20081003 389.70 419.00 389.70 415.70 39637000
20081006 401.10 415.40 397.70 403.80 31865200
20081007 403.80 411.00 385.40 396.80 31421200
20081008 380.00 400.00 368.00 381.10 54022600
20081009 383.50 389.70 365.50 366.60 35323400
20081010 330.80 358.00 330.00 332.70 40403100
20081013 353.00 360.40 336.60 356.40 56401600
20081014 375.00 380.00 344.70 357.90 39867800
20081015 353.30 359.80 333.00 335.00 52673000
20081016 320.10 326.80 311.00 317.90 51254400
20081017 328.90 339.10 316.10 338.50 61255400
20081020 348.60 354.00 331.50 337.00 25308700
20081021 347.00 350.00 327.00 337.80 33821600
20081022 332.80 335.70 318.40 321.70 33846100
20081023 325.00 327.90 314.10 326.60 32159000
20081024 315.10 323.70 300.80 318.00 42192500
20081027 314.00 335.90 303.00 333.60 39222800
20081028 343.30 343.40 312.10 318.60 48069100
20081029 328.00 334.60 314.00 332.30 55258600
20081030 335.00 346.50 318.10 326.00 35229500
20081031 318.00 342.80 318.00 339.40 38559300
20081103 345.00 345.00 326.00 332.70 35711300
20081104 332.70 342.00 326.70 341.10 50758400
20081105 343.00 347.20 336.00 341.00 27563400
20081106 335.60 347.30 328.00 339.80 29535000
20081107 342.00 346.00 336.00 343.20 30224700
20081110 350.10 359.60 321.90 323.00 39707400
20081111 319.50 336.50 316.00 331.60 54135000
20081112 333.00 335.30 313.10 322.30 41746800
20081113 315.90 332.40 312.50 329.10 48940300
20081114 335.10 338.00 322.30 330.60 33047700
20081117 324.00 329.50 307.10 308.70 41489400
20081118 311.00 318.00 304.00 316.70 33577800
20081119 319.90 322.70 307.00 307.20 35299800
20081120 300.90 308.60 293.00 296.30 50671700
20081121 297.10 299.40 283.80 285.90 53497900
20081124 289.00 300.00 287.10 299.80 55176100
20081125 294.20 310.50 292.90 301.40 39551300
20081126 302.60 303.00 288.90 290.40 31853900
20081127 292.60 303.50 291.50 301.60 31825000
20081128 304.00 304.00 285.80 295.30 41405500
20081201 300.00 300.00 286.10 288.00 44852000
20081202 299.00 326.40 299.00 325.40 85426000
20081203 325.40 339.20 318.00 334.90 47303100
20081204 337.10 339.00 324.00 326.00 41528200
20081205 324.30 339.10 318.10 324.90 37074900
20081208 336.00 340.00 328.80 329.50 28485500
20081209 325.20 340.70 322.70 335.60 28754200
20081210 338.60 339.50 325.80 334.30 22359800
20081211 331.50 337.80 324.70 327.70 29480700
20081212 319.50 334.50 317.90 329.70 23602700
20081215 335.00 335.00 321.00 327.00 19172300
20081216 333.50 333.50 323.20 328.30 24691700
20081217 334.20 335.40 326.00 330.50 27251500
20081218 327.60 348.30 326.10 343.00 35789100
20081219 341.00 362.50 340.10 358.40 46788500
20081222 354.20 361.50 345.50 351.70 27909700
20081223 349.00 353.30 343.60 345.30 14470800
20081224 342.00 349.70 340.40 340.40 3965400
20081229 344.50 349.10 338.20 347.00 9181500
20081230 349.90 360.90 346.50 356.50 11064100
20081231 361.90 365.00 356.20 360.00 5129900
20090102 360.00 365.20 357.60 365.20 6062000
20090105 369.90 369.90 358.40 360.70 11870100
20090106 359.50 365.00 350.30 355.40 23342100
20090107 357.30 364.10 352.10 360.30 18739200
20090108 360.70 362.60 345.00 361.10 26066500
20090109 360.00 368.00 359.00 363.10 15223200
20090112 360.70 362.80 347.60 350.30 27062200
20090113 357.70 361.70 348.40 351.60 39246400
20090114 355.00 357.00 341.00 346.60 25626700
20090115 344.80 349.90 337.50 344.50 30017200
20090116 350.00 351.70 344.80 344.80 19125800
20090119 349.10 356.80 347.70 353.40 16814200
20090120 350.20 355.00 343.00 350.70 23158900
20090121 348.00 359.50 348.00 351.30 32282800
20090122 354.90 356.90 345.50 349.90 22555900
20090123 348.80 357.90 345.60 356.50 21473300
20090126 353.40 361.40 351.40 360.60 19864600
20090127 360.60 361.80 356.20 359.40 15166200
20090128 361.30 364.90 359.40 361.90 20630700
20090129 363.00 363.70 352.10 361.40 36151700
20090130 361.40 370.00 352.50 358.20 25945400
20090202 358.40 359.90 345.30 347.40 24017800
20090203 347.00 361.50 346.80 360.80 26848100
20090204 362.10 368.90 358.80 365.80 22029700
20090205 362.80 370.00 357.00 365.30 25726300
20090206 365.80 375.50 361.60 373.20 29950600
20090209 369.30 371.80 365.00 366.20 22533300
20090210 365.00 369.40 361.00 362.50 18412800
20090211 362.60 365.00 353.50 358.60 20619400
20090212 355.00 360.70 350.40 353.50 21329700
20090213 361.40 362.00 356.80 358.70 18040400
20090216 357.50 359.00 351.50 353.50 14111300
20090217 351.70 354.00 341.50 345.80 27500700
20090218 347.00 348.70 338.00 342.30 26017500
20090219 344.50 357.90 343.50 352.00 24337000
20090220 350.00 351.50 339.30 344.70 29888800
20090223 344.90 348.00 335.40 337.50 24856800
20090224 333.10 336.00 327.00 331.80 22150800
20090225 333.00 334.50 325.20 331.50 22674200
20090226 332.00 343.80 332.00 338.20 25360700
20090227 336.60 338.50 329.50 333.20 26343800
20090302 328.80 331.50 320.20 321.90 23208900
20090303 320.60 323.60 307.00 309.90 28010900
20090304 310.50 315.50 304.90 311.30 26566100
20090305 309.10 313.90 305.00 306.20 22844000
20090306 305.00 311.40 305.00 308.00 22766100
20090309 311.00 311.00 301.40 306.20 28246000
20090310 304.60 315.00 302.10 314.00 24253200
20090311 314.90 323.30 312.90 315.40 25764800
20090312 316.30 324.80 310.10 321.80 26080100
20090313 322.70 331.70 322.40 327.90 23495800
20090316 330.00 337.50 330.00 336.70 18544100
20090317 336.10 343.30 332.40 342.40 19493700
20090318 342.70 348.60 332.80 338.10 20682100
20090319 341.20 341.20 325.00 328.90 29511300
20090320 327.20 329.70 319.30 322.30 41175500
20090323 324.00 329.60 321.40 325.40 21952300
20090324 328.00 336.70 327.00 329.60 23825000
20090325 329.70 337.20 329.70 332.80 16650000
20090326 331.80 334.40 324.50 331.10 16867400
20090327 330.00 331.40 315.70 317.50 27659200
20090330 317.00 324.00 311.80 315.60 23597400
20090331 321.00 334.20 320.10 333.40 35854600
20090401 331.10 334.60 326.50 333.30 24877300
20090402 342.00 351.10 337.30 348.70 40698000
20090403 347.20 348.40 329.70 332.60 30926800
20090406 337.90 342.00 325.60 327.00 23293500
20090407 330.40 334.30 324.20 329.20 17319600
20090408 329.00 337.60 327.70 334.60 21882200
20090409 332.90 336.90 328.50 331.50 19204200
20090414 333.20 333.20 321.00 323.50 22680300
20090415 321.00 330.80 321.00 329.20 17586500
20090416 329.10 334.00 325.10 330.00 19160600
20090417 339.90 342.70 329.10 329.90 34403400
20090420 330.00 338.20 329.00 332.10 3858800
20090421 338.00 353.30 336.50 348.30 12845400
20090422 347.60 353.10 346.60 351.30 5295600
20090423 347.00 360.80 346.40 357.00 4697500
20090424 360.00 360.00 350.90 355.40 8626900
20090427 352.00 357.10 350.50 354.10 3884600
20090428 352.20 353.10 346.40 347.90 11756200
20090429 342.00 343.70 336.30 343.00 9373000
20090430 346.90 346.90 335.10 337.20 5969500
20090501 336.80 341.60 334.20 340.50 13680300
20090505 342.50 345.60 333.70 338.40 9469400
20090506 336.70 348.30 336.70 345.10 4481900
20090507 346.90 353.80 341.80 345.00 10298200
20090508 349.80 352.40 347.20 347.90 6247200
20090511 349.00 349.10 337.90 340.00 13138200
20090512 339.90 355.00 339.40 352.50 16662000
20090513 355.20 357.40 350.40 352.90 41044400
20090514 353.50 356.30 350.40 355.00 6278400
20090515 358.10 358.10 350.80 355.40 22828400
20090518 354.90 362.00 351.80 359.80 5426100
20090519 357.50 359.80 351.10 355.80 5286100
20090520 355.50 359.00 353.40 356.10 22491200
20090521 354.40 356.40 345.70 348.30 4599500
20090522 347.10 354.00 345.00 350.90 24921800
20090526 349.10 367.70 347.30 363.30 6602500
20090527 362.80 375.60 361.40 373.60 9207200
20090528 369.00 371.50 364.70 368.40 6476900
20090529 372.10 374.30 364.00 364.90 8381700
20090601 369.10 369.20 357.30 359.30 5400000
20090602 360.50 361.10 351.20 352.40 5304500
20090603 354.20 358.60 351.20 353.30 4287900
20090604 354.50 363.50 352.70 360.80 3820800
20090605 364.70 369.00 361.60 363.50 5298000
20090608 362.10 363.40 355.70 361.50 4323900
20090609 360.00 366.10 358.00 360.50 2482600
20090610 362.30 366.40 356.10 357.60 6115300
20090611 357.30 365.90 355.20 363.30 8372800
20090612 361.40 365.60 361.20 364.50 4618400
20090615 361.40 363.70 353.50 356.10 6321900
20090616 358.00 366.30 354.90 361.60 10135400
20090617 355.00 358.70 352.10 355.80 9521000
20090618 358.00 358.30 349.70 356.14 7358800
20090619 355.30 362.30 352.10 359.70 26979700
20090622 359.80 359.80 354.50 356.14 8914900
20090623 356.50 363.20 355.00 362.60 7224300
20090624 362.40 364.40 354.80 356.96 9379700
20090625 355.70 359.40 355.00 358.90 3983700
20090626 360.00 362.10 353.10 355.25 3536600
20090629 353.10 359.90 353.10 358.00 3923600
20090630 359.80 359.80 350.60 353.60 15916400
20090701 355.40 362.70 353.50 360.10 6652900
20090702 360.70 361.80 350.50 351.36 4822900
20090703 351.70 353.80 348.10 350.50 2475700
20090706 350.00 350.80 347.50 348.50 11697600
20090707 350.30 352.90 347.40 350.20 4296000
20090708 348.60 352.90 348.50 349.20 2253000
20090709 351.00 353.10 347.60 348.70 3155300
20090710 348.90 360.40 348.50 357.40 7858300
20090713 359.00 364.70 355.30 363.08 7925100
20090714 361.10 364.00 356.50 359.50 4908600
20090715 359.60 364.50 358.00 364.10 5359000
20090716 363.80 368.80 362.40 367.50 4809500
20090717 369.40 374.80 367.80 373.15 9486100
20090720 374.90 375.00 367.60 370.00 5414700
20090721 376.00 379.10 373.30 375.00 8121600
20090722 374.70 376.30 371.90 374.50 3697000
20090723 373.80 374.90 367.00 369.90 5974400
20090724 368.10 370.10 363.70 368.40 5063400
20090727 368.30 370.00 361.80 366.80 5161900
20090728 368.00 370.20 366.60 369.90 2773200
20090729 370.10 374.70 369.00 373.88 8508000
20090730 373.10 375.50 371.90 375.00 9917800
20090731 374.50 376.00 366.50 367.35 7940600
20090803 368.70 368.70 364.10 364.70 7668100
20090804 364.10 367.00 362.20 366.10 4652500
20090805 367.40 374.40 366.20 370.60 5957200
20090806 371.20 373.80 367.00 368.50 6657900
20090807 368.30 371.50 364.80 370.20 10260100
20090810 370.60 370.70 365.00 366.00 2991600
20090811 365.10 367.30 362.40 364.60 8001600
20090812 368.90 373.40 364.70 369.70 16675300
20090813 369.40 374.20 366.60 371.90 8836500
20090814 371.10 373.40 363.40 364.50 9672300
20090817 364.50 367.00 361.40 365.30 3469400
20090818 367.20 368.40 361.90 363.52 5790100
20090819 361.70 364.80 361.20 363.30 5719300
20090820 365.50 369.00 363.80 364.90 8891300
20090821 364.00 371.70 363.00 369.60 8079700
20090824 371.50 372.90 365.80 372.10 18285300
20090825 371.00 374.90 369.10 372.95 23616700
20090826 371.00 373.00 369.00 371.90 20127900
20090827 372.70 377.30 370.30 375.20 21221000
20090828 376.90 379.90 375.10 375.90 25955900
20090901 378.00 378.90 366.30 367.40 23398900
20090902 368.90 372.00 366.80 370.52 17642100
20090903 371.10 374.90 369.00 369.80 13336500
20090904 370.50 373.80 367.90 372.00 13609900
20090907 374.50 379.90 371.90 377.00 12862400
20090908 378.90 380.60 376.10 376.60 17029900
20090909 374.70 383.10 374.30 381.30 15841400
20090910 382.10 383.30 375.20 378.40 13976200
20090911 380.70 389.40 379.60 385.90 22014900
20090914 383.50 389.30 381.30 387.50 14219000
20090915 389.10 392.60 386.20 391.50 24073700
20090916 390.60 393.10 387.80 389.00 23870000
20090917 394.40 394.40 386.80 388.00 17060900
20090918 388.70 397.60 385.70 395.60 34864200
20090921 397.30 397.30 391.80 395.60 11438900
20090922 394.50 397.80 388.50 389.20 12032600
20090923 390.40 397.00 385.80 395.90 28891700
20090924 396.00 396.00 388.00 389.70 22213300
20090925 390.60 391.20 386.40 387.10 16928400
20090928 389.10 394.10 383.40 392.70 16861800
20090929 393.10 396.80 389.50 396.40 16593700
20090930 398.40 401.70 395.70 399.60 20641300
20091001 398.00 400.60 391.70 393.70 27254900
20091002 389.00 391.30 385.00 390.00 19135900
20091005 392.00 393.00 384.10 391.40 28462800
20091006 386.00 397.50 384.40 390.70 56758000
20091007 389.30 389.30 381.10 381.90 36377900
20091008 384.00 387.90 381.50 386.00 21167100
20091009 385.70 387.00 383.00 386.00 16386500
20091012 387.90 389.40 384.30 385.10 12274800
20091013 383.10 385.00 376.20 378.50 32946600
20091014 378.50 379.20 371.80 374.00 23219600
20091015 375.90 385.50 369.40 380.20 33714700
20091016 382.90 384.00 377.00 377.50 24158000
20091019 377.50 381.35 376.15 379.15 10437500
20091020 378.50 386.00 378.10 383.50 18372200
20091021 391.00 395.85 388.80 392.45 34165700
20091022 389.90 392.25 386.05 388.80 15531300
20091023 390.50 397.15 389.30 389.70 14982900
20091026 390.30 394.15 386.30 388.00 10611100
20091027 389.95 398.30 386.20 395.85 21501700
20091028 395.85 404.90 390.70 400.30 38866100
20091029 404.00 408.00 397.65 407.35 45078000
20091030 408.95 412.40 404.50 408.49 39347300
20091102 407.15 409.65 403.20 408.95 23865200
20091103 405.00 411.50 401.05 410.80 35700600
20091104 409.90 413.95 406.00 409.00 19174200
20091105 406.35 421.25 406.35 418.70 27129300
20091106 418.00 418.70 413.95 418.00 12974300
20091109 420.10 421.85 415.15 418.85 17541400
20091110 420.00 421.80 414.15 414.55 16084200
20091111 419.00 422.85 416.55 418.70 15293100
20091112 418.05 430.00 418.05 425.00 25355700
20091113 423.40 427.90 421.85 425.75 14362900
20091116 426.05 431.50 423.45 429.00 15783800
20091117 427.25 432.20 427.00 430.85 20900500
20091118 434.00 434.00 422.25 426.17 21905500
20091119 424.15 427.60 421.30 424.80 22245400
20091120 424.80 425.50 419.35 420.50 26632500
20091123 422.60 430.00 421.15 427.35 15690700
20091124 425.90 430.45 425.20 428.35 12583500
20091125 430.65 435.55 427.55 434.75 18792800
20091126 434.75 434.75 428.00 429.30 21681900
20091127 425.05 431.30 422.90 429.00 18143000
20091130 427.80 429.00 420.10 423.00 19188400
20091201 423.40 426.40 420.10 423.88 20694100
20091202 427.35 428.85 424.00 426.15 11709800
20091203 429.00 430.80 426.25 428.95 15140000
20091204 429.90 433.85 425.10 433.40 15256100
20091207 431.35 437.05 430.00 435.65 16792800
20091208 425.10 431.25 422.00 425.45 27518700
20091209 426.10 426.10 414.00 418.82 25409800
20091210 412.85 421.10 412.85 419.00 19554300
20091211 420.00 422.60 416.85 416.85 17210200
20091214 420.90 421.55 414.50 418.25 12992400
20091215 419.45 420.60 415.10 417.50 16019900
20091216 419.50 420.00 415.20 417.00 10972000
20091217 417.00 419.90 410.00 410.00 16812400
20091218 410.95 418.00 406.00 406.65 35079200
20091221 407.00 417.30 406.15 416.50 9510500
20091222 416.35 422.05 416.25 418.00 8491900
20091223 420.00 422.50 416.95 417.80 6502000
20091224 415.60 430.00 413.30 426.95 5102800
20091229 427.25 434.45 427.25 427.70 8694900
20091230 428.80 429.95 422.00 423.00 3670100
20091231 425.15 428.00 423.75 428.00 2457100
20100104 427.90 430.90 425.15 428.40 8258900
20100105 423.70 423.90 418.25 420.45 16903000
20100106 420.95 421.30 409.70 412.05 32451000
20100107 412.60 418.15 411.85 412.00 17706200
20100108 411.75 415.95 410.55 415.95 20639000
20100111 416.50 421.00 416.20 417.85 21045200
20100112 428.00 429.90 417.90 421.00 44049400
20100113 418.00 426.45 417.65 421.00 12939700
20100114 422.00 422.95 417.15 419.90 11152200
20100115 419.20 426.00 419.20 422.75 28883000
20100118 424.85 430.20 424.75 426.50 11964300
20100119 427.30 433.30 423.20 431.05 13233700
20100120 429.15 431.90 424.00 425.70 12140600
20100121 427.80 428.80 420.10 420.95 15240100
20100122 418.85 423.20 418.85 421.75 17192400
20100125 420.00 421.10 415.70 415.70 12223000
20100126 415.00 420.45 412.00 418.90 14685600
20100127 418.00 422.40 415.95 421.20 18597000
20100128 424.40 425.80 419.10 421.60 21527600
20100129 423.95 434.45 421.65 424.55 34223100
20100201 423.85 423.85 421.00 422.30 26684600
20100202 422.65 427.30 421.35 427.30 19650700
20100203 426.95 430.40 424.55 426.35 15396800
20100204 426.35 427.00 415.60 418.85 18846500
20100205 417.85 420.05 409.65 410.75 20393700
20100208 409.60 417.25 409.60 414.20 11098300
20100209 413.50 418.50 412.70 416.95 13671800
20100210 419.95 421.55 416.00 417.80 11392800
20100211 418.40 422.30 416.60 421.25 17872500
20100212 422.05 426.15 420.00 424.00 14580200
20100215 425.95 427.50 423.25 425.01 8785300
20100216 424.50 426.55 421.35 426.55 12459400
20100217 428.65 428.65 422.40 427.55 17103600
20100218 428.80 430.00 426.55 430.00 13479500
20100219 428.65 430.85 424.30 427.70 31747100
20100222 427.05 429.20 422.25 422.55 13157200
20100223 423.20 425.25 419.50 421.25 14788300
20100224 422.40 423.85 421.35 422.73 23330700
20100225 422.85 423.85 415.05 416.20 21769800
20100226 417.65 420.80 415.55 419.70 19303500
20100301 425.00 434.40 422.80 433.05 29421200
20100302 435.00 437.40 432.05 436.85 24036500
20100303 435.05 439.00 432.80 435.50 22202000
20100304 435.15 437.40 431.45 433.25 12734000
20100305 434.30 438.45 434.00 437.15 11651500
20100308 439.95 441.70 438.15 440.25 10743400
20100309 441.75 442.00 436.45 439.30 10324100
20100310 438.00 441.50 435.95 438.20 10453400
20100311 439.75 440.40 435.25 436.85 11048200
20100312 435.00 439.00 434.00 435.45 15972300
20100315 437.25 440.50 434.70 435.40 9134100
20100316 438.70 441.10 434.10 437.00 9856000
20100317 439.45 439.45 434.00 434.75 14142400
20100318 433.55 439.00 433.50 436.55 12416600
20100319 437.00 440.00 435.95 439.20 35222100
20100322 436.90 439.10 431.90 434.59 13501500
20100323 437.00 439.00 433.85 434.50 9736900
20100324 433.95 435.15 430.50 432.85 12609600
20100325 434.10 438.15 433.50 436.60 11842700
20100326 435.30 437.35 432.90 434.20 10183100
20100329 433.30 439.05 433.30 435.95 13615700
20100330 437.50 442.45 436.00 438.20 22040200
20100331 438.60 439.75 433.35 435.45 21722500
20100401 437.40 440.00 435.80 438.50 8833300
20100406 437.65 442.05 436.30 440.00 13520800
20100407 439.25 446.20 438.45 443.95 15086200
20100408 444.20 445.60 437.35 438.25 13588900
20100409 440.00 442.35 438.10 440.20 18007400
20100412 442.40 446.15 440.60 442.70 8487100
20100413 441.50 450.25 441.50 449.00 13988200
20100414 450.00 450.50 444.00 446.00 15245800
20100415 448.15 448.15 441.65 442.70 11940500
20100416 440.45 443.45 433.40 434.65 27469100
20100419 433.55 438.85 433.30 435.98 13404400
20100420 430.00 437.90 427.00 432.40 39343300
20100421 434.60 440.05 430.00 438.05 22334600
20100422 438.05 444.25 437.10 443.30 23347800
20100423 446.10 453.60 444.90 450.70 25149800
20100426 452.05 454.55 449.00 454.40 13788600
20100427 452.15 454.90 448.45 448.65 22102900
20100428 439.30 440.60 429.10 430.60 19404200
20100429 432.95 439.45 430.65 436.36 16499200
20100430 438.35 440.00 433.90 435.15 18172600
20100504 439.40 441.75 433.75 438.03 27341000
20100505 433.10 433.15 425.85 428.25 17724900
20100506 423.60 427.45 418.45 422.93 21206400
20100507 410.00 416.70 400.00 409.05 42274500
20100510 413.70 422.05 411.60 417.35 34250600
20100511 415.30 419.10 410.80 414.23 21441700
20100512 414.05 422.50 411.15 421.05 23013600
20100513 424.70 426.80 421.00 424.75 16898800
20100514 425.00 426.50 411.90 412.95 25179600
20100517 411.00 421.50 407.05 416.90 26364500
20100518 418.25 420.10 413.65 414.85 24643800
20100519 412.65 418.20 411.20 411.70 23629500
20100520 414.00 416.60 396.15 398.95 38546100
20100521 400.00 404.50 391.20 398.29 43569900
20100524 397.50 402.60 397.50 400.00 20427400
20100525 390.15 397.00 389.40 391.84 26031000
20100526 394.60 403.00 391.70 399.00 29755300
20100527 400.85 407.00 397.75 407.00 60156500
20100528 409.75 413.60 406.10 411.60 27973300
20100601 409.60 413.00 402.70 412.70 16969200
20100602 409.70 414.65 408.10 414.65 15434500
20100603 420.90 420.90 413.90 416.55 17584200
20100604 415.90 418.05 409.65 412.25 15422900
20100607 406.20 413.40 404.10 407.03 11672300
20100608 400.00 402.75 392.25 397.40 39165300
20100609 400.00 402.90 395.00 399.41 29705700
20100610 401.35 403.00 397.10 401.55 22754300
20100611 403.55 403.60 393.40 394.20 22979600
20100614 398.00 398.70 390.30 391.65 33726000
20100615 389.00 400.15 387.60 394.50 33682100
20100616 397.60 399.05 394.85 396.13 21416100
20100617 396.80 398.10 393.35 398.00 19571700
20100618 398.70 398.70 390.50 390.75 37009000
20100621 394.00 395.60 387.75 388.05 23108400
20100622 385.30 396.35 379.50 393.00 56936300
20100623 389.55 397.90 387.90 396.50 22667200
20100624 398.75 402.75 396.05 400.00 33179300
20100625 400.35 402.25 397.50 398.65 17869400
20100628 398.30 400.10 392.20 393.85 23872900
20100629 388.80 392.85 388.20 389.85 15998700
20100630 389.40 391.75 379.20 380.05 24195500
20100701 377.40 383.95 368.40 377.50 55492400
20100702 378.90 384.60 377.00 381.56 29608000
20100705 384.80 390.50 381.60 389.05 18243600
20100706 389.35 392.35 385.85 391.00 25155700
20100707 388.25 392.95 386.45 392.15 21362700
20100708 395.00 398.05 391.80 393.95 13853600
20100709 396.75 398.30 391.30 393.79 26501200
20100712 393.95 395.55 392.65 395.35 8900800
20100713 396.50 404.25 395.50 404.25 21102900
20100714 406.00 407.20 400.30 403.75 21680700
20100715 403.85 406.95 401.45 402.25 16446200
20100716 402.40 405.00 394.50 396.50 22011300
20100719 396.30 401.60 395.65 398.80 12787200
20100720 399.45 400.00 392.85 394.05 15206700
20100721 396.05 401.00 395.30 397.75 16718000
20100722 396.05 400.35 394.70 399.20 19701300
20100723 399.90 399.95 395.55 398.85 17452700
20100726 400.85 401.10 394.20 395.40 13394900
20100727 396.90 397.80 394.40 396.35 15708100
20100728 398.20 398.50 395.15 396.00 10398400
20100729 397.70 400.20 395.50 398.25 13938000
20100730 396.35 399.75 390.00 390.65 18109400
20100802 391.35 398.90 391.35 398.60 11564400
20100803 399.10 401.75 397.25 401.50 10420100
20100804 401.40 401.70 397.25 401.20 12221800
20100805 401.90 401.90 396.90 399.40 12584500
20100806 400.45 402.65 398.15 400.20 16678100
20100809 403.05 407.40 401.90 404.50 16161900
20100810 405.00 407.15 403.20 406.25 15869200
20100811 406.50 406.95 401.10 401.35 23488200
20100812 401.15 404.20 397.60 401.40 13680000
20100813 403.30 404.65 399.60 401.05 13852200
20100816 403.05 403.20 396.80 398.50 10373200
20100817 397.30 404.95 396.90 404.45 15066600
20100818 404.85 406.45 400.95 403.20 8226600
20100819 405.25 408.00 401.55 402.65 15290000
20100820 402.05 403.45 400.20 400.20 11655700
20100823 401.70 404.60 400.00 403.95 12233300
20100824 402.80 403.85 399.60 402.50 15031500
20100825 401.00 403.80 399.00 402.70 13737800
20100826 406.00 406.20 400.35 401.90 13168200
20100827 400.15 407.50 400.15 406.60 12574900
20100831 403.40 408.00 400.85 405.61 18802300
20100901 408.25 416.35 405.95 415.90 15065800
20100902 415.20 415.20 409.25 412.20 14674700
20100903 412.70 415.45 411.05 413.25 10399300
20100906 415.00 416.10 414.00 414.80 8391600
20100907 414.55 414.55 410.35 410.45 9571100
20100908 410.00 415.40 409.15 414.75 9281900
20100909 413.50 419.25 410.25 417.95 13185700
20100910 420.80 422.00 416.15 418.60 16341200
20100913 420.70 425.30 419.05 422.20 10960600
20100914 421.20 424.00 419.10 423.25 14882800
20100915 425.30 430.70 421.10 430.70 21895100
20100916 430.00 431.00 426.15 426.85 13765200
20100917 430.00 435.30 428.65 428.65 23880900
20100920 430.80 439.80 430.00 437.50 16218700
20100921 439.60 439.70 433.00 433.00 16509600
20100922 435.70 436.75 430.30 435.90 17096300
20100923 438.10 438.60 426.80 433.70 18014000
20100924 433.40 440.80 427.70 439.00 20783200
20100927 439.25 440.70 433.15 434.00 9434900
20100928 433.90 435.60 429.80 432.30 13634600
20100929 433.00 435.55 428.95 433.25 15876500
20100930 432.50 434.65 424.00 424.00 22089500
20101001 425.15 431.20 422.00 428.10 22503900
20101004 426.05 432.30 424.85 430.35 10671900
20101005 437.95 438.00 426.50 431.25 30353600
20101006 436.90 441.55 433.15 438.18 23966800
20101007 442.45 442.45 436.05 438.05 17700800
20101008 437.50 440.20 434.35 436.40 16273300
20101011 437.45 439.70 436.25 439.65 7927800
20101012 440.75 441.85 434.30 437.10 12766200
20101013 433.25 436.10 432.50 433.90 21215800
20101014 434.95 437.30 433.50 434.25 13856900
20101015 437.00 439.15 430.85 435.10 17964600
20101018 433.50 436.15 431.25 432.95 10385400
20101019 431.10 434.90 431.05 431.30 10675800
20101020 430.05 434.00 429.00 432.65 10414200
20101021 429.15 434.00 428.45 431.30 20610200
20101022 431.25 431.25 426.50 428.45 18314500
20101025 429.90 432.85 428.70 431.15 12352500
20101026 429.40 432.65 427.55 428.95 10589500
20101027 428.90 429.80 423.90 424.00 15683900
20101028 424.35 429.00 422.35 423.95 11491100
20101029 425.00 428.85 423.05 426.85 15723500
20101101 429.25 431.35 426.60 428.50 8992700
20101102 429.75 434.55 428.50 431.80 15386800
20101103 432.00 432.85 423.00 424.10 19798900
20101104 426.30 429.40 419.95 421.00 19557200
20101105 422.00 423.65 417.05 419.65 25948400
20101108 418.95 420.50 414.85 416.40 17711900
20101109 414.65 417.85 411.70 415.08 20482900
20101110 414.55 415.80 410.05 413.15 19476400
20101111 413.50 413.75 410.00 411.50 22080800
20101112 409.00 419.90 407.15 418.60 23938800
20101115 418.00 424.40 416.50 422.60 15803300
20101116 422.55 422.95 417.80 420.20 19131800
20101117 421.20 422.30 417.90 419.80 9389100
20101118 423.15 429.30 421.75 428.30 17219400
20101119 429.80 429.80 421.75 426.65 16589100
20101122 430.55 432.90 419.70 421.85 14253400
20101123 420.80 422.45 418.25 418.25 15894400
20101124 420.30 421.40 414.70 420.35 14486100
20101125 421.20 429.75 420.25 429.30 10915500
20101126 427.50 432.65 426.55 430.00 13587900
20101129 430.90 431.35 421.60 421.60 12749300
20101130 422.25 424.95 414.30 414.30 20450700
20101201 416.00 416.65 411.60 413.35 21330900
20101202 415.70 427.95 414.35 427.95 19482000
20101203 427.75 429.65 425.45 426.90 10964200
20101206 422.00 423.95 415.75 420.00 19740100
20101207 426.00 430.75 423.20 428.37 21015700
20101208 427.85 431.65 424.40 425.45 15159800
20101209 427.80 427.80 423.25 426.35 10500800
20101210 428.75 430.00 425.60 427.75 8747100
20101213 427.20 433.70 427.00 432.00 12106300
20101214 432.85 433.00 427.55 429.30 12485300
20101215 428.75 430.50 424.80 426.90 15689600
20101216 428.45 431.20 426.75 429.00 14720400
20101217 431.95 435.55 429.45 433.40 20264300
20101220 435.00 435.00 429.50 430.10 6790400
20101221 430.50 433.00 429.85 431.25 8566000
20101222 432.40 433.20 430.10 432.00 7399400
20101223 432.80 434.95 431.65 433.60 3985300
20101224 435.80 439.35 433.60 439.00 2105200
20101229 446.00 446.00 433.95 435.45 10084100
20101230 435.45 438.05 429.40 429.55 4615900
20101231 431.55 432.70 425.00 425.00 5216300
20110104 430.05 434.60 429.00 433.10 15316100
20110105 433.70 436.70 429.45 436.65 12645500
20110106 436.80 439.70 429.90 429.95 16157300
20110107 428.95 431.70 427.10 429.65 12752200
20110110 433.15 435.50 428.20 429.65 11541300
20110111 431.30 432.85 423.30 425.35 14504100
20110112 426.00 426.90 418.25 423.70 24346600
20110113 414.35 418.15 405.10 405.55 53001900
20110114 405.65 409.90 402.15 407.02 37106400
20110117 407.15 411.00 407.00 411.00 17907400
20110118 411.95 415.00 409.00 409.00 20325500
20110119 408.10 409.35 403.75 403.75 21896600
20110120 404.10 405.00 395.35 398.90 32206200
20110121 399.15 403.85 398.40 400.00 25740400
20110124 401.25 407.90 401.25 405.50 23466000
20110125 407.80 408.55 397.95 399.00 26863100
20110126 401.00 404.65 398.00 404.65 19017700
20110127 403.60 403.60 398.65 400.86 14362600
20110128 397.10 402.60 395.70 398.10 16831900
20110131 397.90 403.85 396.70 402.80 22403700
20110201 404.05 406.80 399.20 405.50 26437600
20110202 405.00 406.70 402.25 406.05 22852300
20110203 406.75 407.75 403.20 405.00 15545400
20110204 407.00 407.00 401.10 402.50 13669900
20110207 402.85 404.60 399.95 402.10 24908700
20110208 401.60 402.95 396.00 396.00 27731100
20110209 396.55 399.55 392.60 395.83 35009700
20110210 396.45 396.95 391.45 394.75 30801700
20110211 395.30 396.40 392.65 395.05 31658700
20110214 394.05 394.05 393.50 394.30 22121700
20110215 395.00 400.85 394.00 399.30 39830200
20110216 400.00 403.60 398.85 403.60 17838000
20110217 400.05 403.50 399.95 403.00 17943100
20110218 403.35 411.20 400.60 408.38 28766500
20110221 411.00 414.66 410.50 414.00 27344600
20110222 413.85 414.50 408.10 408.85 23886300
20110223 407.05 411.15 403.45 407.30 27819000
20110224 404.65 407.70 400.10 403.00 4294967296
20110225 401.90 407.00 401.90 406.05 4294967296
20110228 404.25 405.80 401.62 404.20 4294967296
20110301 406.95 407.00 399.55 400.55 4294967296
20110302 397.30 400.75 396.00 400.60 4294967296
20110303 401.00 402.65 398.15 402.00 4294967296
20110304 404.25 412.14 401.15 401.75 22472800
20110307 400.90 404.75 399.10 399.10 4294967296
20110308 400.00 400.05 395.40 399.00 1976100
20110309 399.00 400.45 397.50 398.05 13564800
20110310 396.45 399.39 393.80 394.50 20005700
20110311 393.00 396.25 391.15 391.75 16662200
20110314 389.75 391.80 386.15 386.15 26012900
20110315 382.50 386.50 380.10 382.40 26488000
20110316 381.40 383.85 378.05 378.05 19668600
20110317 379.70 385.45 280.40 384.05 18702000
20110318 385.15 388.38 381.80 383.25 30197900
20110321 386.95 387.90 384.10 384.35 16706200
20110322 384.50 385.85 378.62 379.00 20871300
20110323 371.40 380.30 364.90 377.45 44349800
20110324 380.15 391.15 379.00 389.00 39510300
20110325 391.80 391.85 385.95 388.45 17844100
20110328 387.30 389.95 386.50 388.35 20705300
20110329 387.95 388.20 384.95 386.45 17382400
20110330 387.05 389.45 383.50 385.75 17899200
20110331 385.95 390.80 381.00 381.00 30983800
20110401 383.00 390.40 338.20 388.95 25278200
20110404 390.10 394.70 388.35 393.75 15111600
20110405 395.00 395.35 389.15 390.00 12985300
20110406 395.00 396.00 390.70 393.05 16788200
20110407 393.55 397.00 392.90 394.00 13298600
20110408 396.00 396.94 393.54 395.55 11056900
20110411 396.05 396.50 393.50 395.20 12158000
20110412 394.95 401.50 394.00 398.05 20298700
20110413 399.65 407.75 398.25 406.00 20946400
20110414 404.40 407.65 402.65 406.15 16531000
20110415 406.00 407.95 404.25 407.25 16375700
20110418 406.70 407.30 399.70 400.00 17822900
20110419 397.05 400.50 392.75 393.55 34420200
20110420 396.95 405.00 395.10 397.50 24091500
20110421 398.90 399.30 393.70 395.30 21877600
20110426 397.00 406.95 395.70 406.70 27900700
20110427 399.95 410.64 397.05 402.90 24440200
20110428 404.90 411.84 400.90 403.55 16593900
20110503 406.45 414.64 403.30 404.00 26776700
20110504 411.20 411.90 406.75 408.60 26122200
20110505 410.00 410.90 405.74 408.45 21439800
20110506 408.40 409.94 405.75 407.93 20434400
20110509 406.90 408.30 403.00 404.10 13204800
20110510 403.75 411.30 403.75 411.30 14362800
20110511 412.95 416.00 409.85 412.00 16915200
20110512 411.20 420.05 408.60 420.05 22917500
20110513 421.50 423.00 411.55 422.00 15688300
20110516 416.15 420.50 415.35 417.70 11333300
20110517 416.05 417.20 412.00 413.50 14055600
20110518 415.85 417.50 412.00 416.80 12132400
20110519 417.90 418.54 414.00 414.50 17009000
20110520 415.60 419.55 412.75 419.50 14143000
20110523 417.10 417.40 414.22 414.85 13104200
20110524 414.65 415.25 411.50 413.25 13748300
20110525 411.90 417.21 410.90 416.50 14308100
20110526 417.60 417.60 410.50 411.75 12003200
20110527 414.90 417.60 414.05 416.00 14222900
20110531 417.95 419.45 416.90 419.05 15595500
20110601 419.00 421.19 416.75 418.50 15775100
20110602 415.50 417.30 414.00 414.35 12925600
20110603 415.20 416.25 413.00 414.55 10264700
20110606 413.75 418.00 413.70 417.50 10139400
20110607 416.00 417.50 411.50 414.88 16058700
20110608 410.05 412.50 408.55 408.90 14122100
20110609 407.85 409.85 405.00 409.60 15236700
20110610 413.00 414.65 406.00 406.50 18144000
20110613 407.30 490.50 406.10 407.20 16651400
20110614 404.30 409.90 401.25 407.30 18925900
20110615 407.15 407.55 403.00 404.35 15445400
20110616 400.90 402.10 394.75 397.35 25661100
20110617 394.25 403.00 393.00 401.80 24913400
20110620 399.95 412.87 398.25 403.90 13018600
20110621 405.45 415.66 401.40 402.40 13697900
20110622 400.80 402.90 397.20 398.80 18812900
20110623 397.25 399.95 393.70 395.20 14263300
20110624 398.95 401.90 394.50 397.30 12141600
20110627 396.70 397.45 392.79 396.50 11913900
20110628 397.55 399.10 395.40 397.73 12025700
20110629 397.05 400.20 394.45 397.75 16857200
20110630 398.25 402.00 396.30 402.00 14889800
20110701 403.25 404.90 399.05 401.15 10593500
20110704 401.95 406.00 401.15 404.35 8996900
20110705 405.15 408.50 405.15 406.94 11440700
20110706 407.00 407.45 404.40 406.65 12044600
20110707 408.30 408.50 405.50 407.15 8976700
20110708 408.55 413.75 407.70 411.50 23151900
20110711 410.85 413.65 409.45 410.60 18052900
20110712 408.00 409.90 404.20 408.10 19917400
20110713 407.95 408.15 404.85 407.85 11143300
20110714 405.75 408.15 401.45 402.00 12619600
20110715 401.35 404.00 401.00 402.95 11535500
20110718 401.50 401.85 394.20 395.00 24352600
20110719 397.70 399.40 392.05 392.05 15190100
20110720 394.30 395.65 389.80 392.35 15044400
20110721 394.85 394.85 388.75 391.85 15292200
20110722 394.45 398.85 393.50 397.45 12885100
20110725 395.30 398.30 394.30 396.50 8685100
20110726 397.05 397.05 392.55 395.35 10032600
20110727 394.60 395.90 388.55 391.65 12100700
20110728 389.65 390.10 385.90 387.50 12187500
20110729 386.85 387.30 381.35 383.45 17592500
20110801 386.90 388.10 379.35 380.90 15236300
20110802 380.30 383.20 378.55 380.00 16372800
20110803 377.90 397.85 373.85 377.10 18006200
20110804 381.45 381.70 370.10 370.20 20605700
20110805 366.75 369.65 358.30 362.40 35153700
20110808 359.65 370.11 358.10 361.90 26357500
20110809 361.85 372.48 348.95 370.15 47577500
20110810 377.00 377.00 358.60 360.05 37386200
20110811 367.95 368.00 353.00 367.20 28460200
20110812 368.40 381.00 363.74 381.00 18512400
20110815 382.95 382.95 378.65 380.49 12453800
20110816 377.85 383.00 373.87 383.00 14396700
20110817 381.15 386.00 380.40 384.25 10755500
20110818 379.80 384.70 369.55 371.55 19357000
20110819 369.80 373.95 359.45 370.25 21440100
20110822 367.60 383.50 366.25 382.00 1551800
20110823 380.75 383.25 375.55 377.20 18956200
20110824 379.85 381.72 373.05 377.30 13842700
20110825 381.35 381.50 365.55 367.80 16726900
20110826 367.20 367.35 358.65 365.60 15748100
20110830 369.40 371.26 359.55 364.80 12172700
20110831 367.95 379.71 365.95 378.60 27779500
20110901 379.80 383.20 374.50 380.90 17470000
20110902 377.00 381.00 371.90 375.05 17300200
20110905 370.05 373.65 361.20 361.25 12908600
20110906 360.60 376.35 360.05 369.00 23048000
20110907 381.00 384.38 371.35 374.70 17117900
20110908 376.30 381.64 374.55 379.55 14866200
20110909 377.65 379.75 366.85 368.85 13464500
20110912 361.95 367.62 358.75 363.70 16185000
20110913 368.15 368.70 361.60 364.10 13705800
20110914 361.80 369.50 361.75 365.95 14291400
20110915 369.80 374.82 369.55 370.95 14167200
20110916 372.50 376.40 368.25 373.80 23401100
20110919 370.90 371.75 366.20 367.75 9590200
20110920 367.55 372.75 367.55 371.15 13136300
20110921 369.75 369.75 362.90 364.00 16985700
20110922 358.50 360.01 351.70 356.25 23921000
20110923 360.25 365.35 358.05 365.20 20149000
20110926 363.20 374.50 362.60 371.40 21252000
20110927 380.50 384.54 374.65 384.50 17239900
20110928 384.30 384.30 379.65 381.00 12855200
20110929 380.50 382.45 378.40 380.45 14760800
20110930 379.10 380.80 375.15 378.00 15923000
20111003 371.00 373.20 368.10 370.50 15326800
20111004 373.55 383.50 372.40 380.10 27439500
20111005 382.00 393.25 372.15 381.50 24119200
20111006 394.00 406.75 387.91 406.00 29577100
20111007 406.60 411.45 402.95 405.35 22470800
20111010 407.30 410.05 405.65 410.05 17090200
20111011 411.40 412.69 404.40 408.00 16411100
20111012 401.25 408.98 398.55 400.75 12700800
20111013 399.05 408.03 398.75 404.70 14528600
20111014 404.95 409.85 403.25 409.00 11987200
20111017 410.05 410.95 402.75 410.00 13310300
20111018 404.00 406.65 401.00 404.70 9064200
20111019 406.85 408.60 400.90 403.55 12894000
20111020 399.75 407.30 398.30 402.70 12411200
20111021 404.75 407.20 400.08 405.20 12445200
20111024 405.20 407.40 401.75 405.20 7735700
20111025 403.50 404.80 399.00 402.95 11134000
20111026 401.80 406.05 400.30 405.55 14622500
20111027 412.90 412.90 407.05 410.00 15336300
20111028 410.85 410.85 403.30 405.45 12518700
20111031 403.75 407.85 401.75 401.75 17031300
20111101 397.50 401.63 392.85 398.00 12908900
20111102 400.95 404.65 396.00 401.75 10506800
20111103 397.55 408.32 397.10 406.70 12453500
20111104 408.30 410.35 403.09 405.55 8693700
20111107 403.90 406.25 399.45 404.65 9204100
20111108 405.15 410.30 403.85 408.70 14865600
20111109 410.25 412.00 400.80 401.75 13661100
20111110 398.00 401.70 396.35 400.15 18432100
20111111 400.75 404.00 398.49 403.60 14183000
20111114 405.65 405.02 401.32 402.75 8790300
20111115 400.90 406.90 398.15 405.00 11133000
20111116 404.90 408.12 399.22 406.70 13070000
20111117 405.25 405.39 398.25 401.85 10591400
20111118 399.00 401.70 394.85 395.70 10634400
20111121 393.70 394.00 391.02 391.15 10323800
20111122 392.55 395.16 385.80 385.80 12883500
20111123 384.05 388.42 380.75 384.75 17043900
20111124 385.60 385.01 381.85 382.45 12706900
20111125 381.00 387.35 380.17 384.20 8656000
20111128 386.90 399.05 384.80 396.25 18614800
20111129 396.20 400.84 394.40 398.30 11175500
20111130 395.95 406.90 393.25 405.20 22048600
20111201 405.55 410.20 405.25 406.00 17828300
20111202 409.25 410.77 404.00 405.00 10243800