20000104 131.00 137.00 128.00 136.00 3358600
20000105 138.00 151.00 134.00 142.00 2665200
20000106 150.50 152.00 147.00 152.00 1472500
20000107 149.00 161.50 149.00 157.00 8820700
20000110 158.50 159.00 154.00 156.00 4594700
20000111 155.00 159.00 153.00 153.00 3847100
20000112 157.00 157.00 146.00 147.50 794200
20000113 145.00 147.00 139.00 140.50 956000
20000114 143.00 146.50 142.00 145.00 998000
20000117 142.00 147.00 142.00 146.50 285800
20000118 143.50 148.00 143.00 143.00 2009200
20000119 146.00 147.00 143.00 144.50 991800
20000120 146.00 147.00 144.00 144.00 876500
20000121 143.50 146.00 139.00 139.00 356000
20000124 139.00 140.80 133.00 137.00 963000
20000125 133.00 133.00 127.00 130.00 724600
20000126 127.94 129.00 122.00 124.94 1816500
20000127 125.00 125.00 120.00 123.00 697900
20000128 123.00 123.00 115.00 117.00 1434300
20000131 117.00 117.00 112.00 115.00 2445800
20000201 116.00 116.00 110.00 110.00 3873500
20000202 111.50 112.00 106.00 107.00 3813100
20000203 107.00 109.00 106.00 106.95 2537000
20000204 109.00 109.25 105.00 108.00 1833100
20000207 109.00 109.00 104.95 104.95 2866700
20000208 106.00 108.00 105.00 108.00 7767000
20000209 106.00 109.00 105.00 109.00 1194000
20000210 108.80 121.00 106.00 108.00 3238300
20000211 120.00 121.00 115.00 117.00 1679500
20000214 114.00 118.00 112.00 115.00 511900
20000215 113.00 116.00 107.00 110.00 1686400
20000216 108.75 110.00 105.00 108.00 3369100
20000217 107.25 110.00 107.00 108.00 2048500
20000218 108.50 112.00 107.00 110.00 1725100
20000221 110.00 110.00 105.00 107.00 2232200
20000222 107.00 113.00 107.00 110.50 2500200
20000223 113.00 119.00 112.50 117.50 3855200
20000224 117.50 120.00 117.00 119.17 1114800
20000225 117.50 120.00 117.00 119.06 295300
20000228 120.00 120.00 117.00 119.50 1320100
20000229 123.00 125.00 121.00 125.00 3506200
20000301 121.00 125.00 121.00 125.00 1989500
20000302 126.00 126.00 121.00 121.00 5044300
20000303 122.00 125.00 121.00 121.00 1399400
20000306 121.00 125.00 121.00 121.00 171100
20000307 121.00 123.00 117.50 119.00 3606100
20000308 120.50 121.00 117.00 121.00 111800
20000309 119.50 120.00 116.00 117.00 375000
20000310 117.00 125.00 117.00 124.00 435700
20000313 124.00 126.00 122.00 123.00 1102000
20000314 126.00 127.00 124.00 126.50 2213100
20000315 128.00 137.00 127.50 134.73 2630500
20000316 135.50 141.00 135.00 135.00 2554400
20000317 139.00 139.00 133.00 134.87 3929800
20000320 133.00 136.00 129.00 130.00 1015000
20000321 129.50 132.00 128.00 132.00 466700
20000322 135.00 137.00 132.00 134.00 1285500
20000323 137.00 137.00 133.00 135.00 2252900
20000324 134.00 137.00 134.00 135.00 939400
20000327 134.50 138.00 134.00 136.50 1296100
20000328 135.50 137.50 133.50 135.00 1646400
20000329 134.00 138.00 134.00 135.00 2312100
20000330 134.00 138.00 134.00 135.00 482600
20000331 134.00 137.50 134.00 136.00 994300
20000403 138.00 138.00 127.00 128.50 3105700
20000404 132.00 136.00 130.00 131.00 3104800
20000405 133.00 133.00 131.00 133.00 70400
20000406 131.00 138.00 131.00 134.00 4571200
20000407 134.00 140.00 134.00 138.00 5720600
20000410 141.00 141.50 137.00 138.66 717100
20000411 140.00 140.00 136.00 136.43 289700
20000412 139.00 139.00 137.00 137.00 513300
20000413 139.00 140.00 136.00 137.50 242200
20000414 140.00 140.00 137.00 137.93 795900
20000417 128.00 130.50 125.00 129.50 469600
20000418 131.00 134.00 128.00 134.00 648600
20000419 135.00 135.00 130.00 134.00 312300
20000420 135.00 135.00 132.00 132.50 208100
20000421 132.50 132.50 132.50 132.50 0
20000424 132.50 132.50 132.50 132.50 0
20000425 135.00 135.00 132.00 135.00 669300
20000426 134.00 134.00 132.00 134.00 310300
20000427 134.00 134.00 130.00 130.00 248600
20000428 132.00 132.50 130.00 132.50 1043400
20000501 132.50 132.50 132.50 132.50 0
20000502 130.75 133.00 130.00 131.50 395800
20000503 130.75 132.50 128.50 131.00 284000
20000504 131.00 132.00 128.50 130.00 1051200
20000505 129.00 131.00 127.50 131.00 352700
20000508 128.00 131.00 127.00 128.00 609200
20000509 128.00 128.00 128.00 128.00 0
20000510 128.00 135.00 127.00 131.44 1286000
20000511 132.50 136.00 132.00 136.00 152100
20000512 135.00 153.00 135.00 146.00 4617900
20000515 150.00 163.00 147.50 160.00 3935800
20000516 163.00 165.00 158.00 160.00 19456900
20000517 160.00 163.00 157.00 157.00 2086800
20000518 162.00 167.00 155.00 160.00 2079900
20000519 158.00 158.00 149.00 152.00 825900
20000522 149.50 152.00 146.00 148.93 1614300
20000523 148.00 150.00 145.00 145.50 254700
20000524 146.50 146.50 144.00 144.00 3720400
20000525 144.25 146.00 143.00 144.50 1306000
20000526 143.00 146.00 143.00 145.00 3491300
20000529 145.00 145.00 145.00 145.00 0
20000530 144.00 146.00 142.50 144.25 1937400
20000531 142.00 145.00 140.00 142.00 1156600
20000601 140.50 142.50 139.00 140.51 1293400
20000602 143.00 148.50 143.00 144.00 3142300
20000605 146.50 146.50 144.00 144.00 535200
20000606 146.00 146.00 142.00 142.50 107400
20000607 144.25 144.50 142.00 142.00 1385300
20000608 144.00 147.00 140.00 144.50 6036200
20000609 146.25 147.00 142.00 145.00 94800
20000612 145.00 147.00 144.00 146.00 225300
20000613 143.50 145.50 143.00 143.00 4058000
20000614 143.00 145.00 142.00 142.00 3198000
20000615 142.00 145.00 141.50 144.00 895300
20000616 146.50 147.00 143.00 147.00 3831500
20000619 147.00 147.00 147.00 147.00 0
20000620 146.60 147.00 143.00 143.00 261600
20000621 143.00 149.50 143.00 149.00 7057200
20000622 150.00 150.00 148.00 148.00 1338500
20000623 148.75 151.00 147.00 148.00 1050600
20000626 147.00 149.00 143.00 143.00 133700
20000627 143.50 146.00 143.00 146.00 120500
20000628 147.00 147.00 143.00 145.00 1117700
20000629 147.00 147.00 143.00 146.00 434000
20000630 144.00 147.00 143.00 145.00 286100
20000703 144.00 147.00 143.00 147.00 261200
20000704 146.00 146.00 141.00 142.00 959700
20000705 141.00 143.00 138.00 138.00 1247000
20000706 139.75 140.00 138.00 138.50 145700
20000707 138.50 138.50 138.50 138.50 0
20000710 136.00 138.00 135.00 135.50 315100
20000711 135.00 135.00 130.00 131.50 2039300
20000712 132.50 132.50 130.00 130.00 567000
20000713 127.00 127.00 121.00 121.00 3394900
20000714 124.00 125.00 122.00 124.50 3622100
20000717 127.00 127.00 122.00 125.50 228400
20000718 128.00 128.00 123.40 125.00 676400
20000719 122.00 124.00 120.50 122.00 1383800
20000720 120.00 122.00 120.00 122.00 3249600
20000721 120.00 122.00 120.00 121.75 2852300
20000724 121.75 121.75 121.75 121.75 0
20000725 123.00 123.00 121.00 121.50 2049600
20000726 123.00 123.00 121.00 121.22 3788800
20000727 121.22 121.22 121.22 121.22 0
20000728 131.00 133.00 128.00 130.00 590200
20000731 133.00 134.00 130.00 131.00 499100
20000801 135.00 139.00 132.50 138.00 690100
20000802 139.50 141.25 137.00 138.43 877100
20000803 137.50 139.50 137.00 137.43 50300
20000804 138.00 139.00 137.00 137.25 102000
20000807 143.00 143.00 140.00 140.50 211600
20000808 143.00 143.00 140.00 141.50 97900
20000809 141.50 141.50 141.50 141.50 0
20000810 137.00 140.00 136.00 137.00 1431300
20000811 136.00 138.00 136.00 137.00 492500
20000814 140.00 140.00 137.00 139.50 217400
20000815 137.75 140.00 137.00 138.00 1143700
20000816 137.00 150.00 132.00 150.00 36704700
20000817 132.00 137.50 132.00 135.00 3748300
20000818 134.50 137.00 134.00 136.25 90900
20000821 137.00 142.00 134.00 142.00 3625600
20000822 143.00 143.00 139.00 140.00 350200
20000823 139.00 142.00 136.00 138.00 122700
20000824 132.00 134.00 130.00 133.00 1009400
20000825 130.00 132.00 128.00 128.00 942800
20000828 128.00 128.00 128.00 128.00 0
20000829 128.00 130.50 128.00 129.00 1813200
20000830 130.00 131.00 128.25 130.00 746600
20000831 130.00 130.00 128.00 128.50 408700
20000901 125.25 127.00 125.00 127.00 120400
20000904 125.00 127.00 125.00 127.00 114200
20000905 126.75 127.00 125.00 127.00 64700
20000906 127.00 127.00 122.93 122.93 273000
20000907 123.00 127.00 123.00 123.00 281500
20000908 127.00 127.00 123.00 123.50 66200
20000911 126.00 126.00 123.00 126.00 9800
20000912 122.50 125.00 121.00 125.00 142100
20000913 124.50 125.00 120.00 121.00 28800
20000914 120.00 122.00 118.00 118.00 209900
20000915 119.50 120.00 117.00 119.25 135200
20000918 117.50 119.50 116.00 116.00 132100
20000919 118.00 118.00 115.00 115.50 12900
20000920 116.50 118.00 112.00 112.00 113900
20000921 112.00 115.00 108.00 110.50 672900
20000922 110.00 110.00 107.00 109.50 470300
20000925 107.00 111.00 107.00 110.00 1796400
20000926 109.00 115.00 109.00 112.94 3806700
20000927 115.00 117.00 113.00 114.50 271400
20000928 114.00 114.00 107.00 109.00 3205600
20000929 110.00 114.70 107.00 114.00 1161100
20001002 115.00 115.00 112.30 113.50 285900
20001003 113.50 113.50 110.00 110.00 441300
20001004 112.00 112.00 107.00 110.00 399700
20001005 111.50 111.50 107.00 108.50 3407400
20001006 108.75 109.00 107.00 107.25 726000
20001009 107.00 109.00 107.00 109.00 126300
20001010 108.00 108.00 105.00 106.50 174500
20001011 108.00 108.00 105.00 108.00 66700
20001012 107.25 107.50 102.50 104.00 415100
20001013 101.00 105.00 100.00 105.00 195900
20001016 104.50 105.00 97.00 101.00 2171500
20001017 101.00 105.00 100.00 105.00 3294100
20001018 103.50 104.00 102.00 104.00 2494400
20001019 103.50 105.00 100.00 104.00 2109200
20001020 107.00 109.00 104.00 108.00 1964800
20001023 108.50 110.00 106.00 107.39 4879000
20001024 109.00 109.00 106.00 108.00 3298600
20001025 108.70 109.00 105.95 105.95 55500
20001026 109.00 113.00 107.45 107.45 383800
20001027 113.00 115.00 111.00 111.94 177800
20001030 111.00 115.00 111.00 112.00 370000
20001031 112.00 112.00 112.00 112.00 0
20001101 113.00 117.00 112.94 112.94 1316600
20001102 117.00 117.00 114.00 114.00 201300
20001103 116.50 117.00 114.00 114.00 235500
20001106 113.00 118.00 113.00 114.50 1552700
20001107 114.00 120.00 114.00 120.00 1241000
20001108 120.50 122.00 118.00 119.75 304000
20001109 121.00 126.00 120.00 125.00 1438500
20001110 122.00 125.00 121.00 122.55 529100
20001113 124.00 124.00 117.00 121.00 347300
20001114 117.00 119.00 115.00 115.44 2437500
20001115 119.00 120.00 115.00 120.00 692100
20001116 119.00 120.00 116.00 120.00 258500
20001117 119.50 120.00 116.40 119.00 348400
20001120 120.00 120.00 117.00 117.00 117000
20001121 115.60 120.00 115.00 120.00 208000
20001122 117.50 119.50 117.00 117.50 86900
20001123 117.75 120.00 116.50 118.00 1280200
20001124 119.50 120.00 116.00 117.00 82500
20001127 116.00 119.00 115.00 115.50 526900
20001128 115.00 118.00 115.00 115.00 1515600
20001129 119.00 119.00 113.00 113.00 361300
20001130 114.50 114.50 109.50 110.00 307700
20001201 108.50 112.06 108.50 112.06 722400
20001204 110.00 112.00 108.00 111.06 164000
20001205 111.25 119.00 111.25 118.25 481200
20001206 120.00 125.00 117.00 124.40 421800
20001207 121.00 125.00 119.00 120.94 803900
20001208 118.00 121.00 118.00 119.50 139000
20001211 120.25 128.00 120.00 125.00 952300
20001212 127.00 132.50 125.00 127.00 3193900
20001213 126.80 130.00 122.00 126.44 3227000
20001214 123.00 123.00 117.00 120.00 684100
20001215 119.50 121.00 117.00 121.00 6306900
20001218 123.00 127.00 121.00 127.00 2176400
20001219 128.00 128.00 125.00 127.00 2370500
20001220 126.75 127.00 123.00 125.60 3393600
20001221 125.00 126.50 123.00 125.00 926900
20001222 127.00 127.00 123.00 126.00 140600
20001225 126.00 126.00 126.00 126.00 0
20001226 126.00 126.00 126.00 126.00 0
20001227 127.00 127.00 123.00 123.00 81700
20001228 126.00 127.00 123.50 126.00 209400
20001229 127.00 127.00 123.40 127.00 39200
20010101 127.00 127.00 127.00 127.00 0
20010102 127.50 128.00 125.00 127.56 1155300
20010103 128.00 131.00 126.00 129.00 485200
20010104 132.00 136.50 128.00 128.94 620700
20010105 133.00 141.00 133.00 135.43 1688100
20010108 141.00 142.00 138.00 140.00 6897900
20010109 138.40 142.00 138.00 139.33 1473000
20010110 141.50 142.00 138.00 138.00 2594300
20010111 139.00 141.50 134.00 136.00 1284500
20010112 133.50 136.50 129.00 132.00 880500
20010115 132.00 132.50 129.00 132.00 120200
20010116 130.00 134.25 129.00 133.07 686800
20010117 130.00 133.00 130.00 132.25 221700
20010118 132.50 132.50 125.00 126.75 2859700
20010119 126.50 129.00 125.00 127.06 917100
20010122 128.50 133.00 128.50 132.07 514200
20010123 133.00 133.25 130.50 133.25 4344800
20010124 133.25 133.25 133.25 133.25 0
20010125 135.30 143.00 135.00 139.00 1019400
20010126 139.00 139.00 139.00 139.00 0
20010129 140.50 143.00 140.00 140.25 820600
20010130 138.50 141.00 138.00 139.75 785900
20010131 140.50 141.00 138.00 139.00 672900
20010201 138.50 141.00 138.00 138.00 379700
20010202 138.50 145.00 138.00 141.00 3484700
20010205 141.50 144.00 141.00 144.00 756700
20010206 141.00 142.75 141.00 141.00 5429000
20010207 141.25 147.00 141.00 144.30 8425200
20010208 146.50 146.50 144.00 146.07 414700
20010209 146.60 146.60 140.00 140.00 248000
20010212 142.50 142.50 138.00 139.50 1685600
20010213 138.25 141.60 138.00 138.75 516000
20010214 140.25 148.00 139.50 146.26 4835200
20010215 147.75 148.00 146.00 147.00 3279700
20010216 146.50 148.00 145.00 145.10 2468700
20010219 143.50 145.50 143.00 145.00 146100
20010220 143.25 145.00 143.00 143.10 419500
20010221 142.00 146.50 142.00 145.07 2660500
20010222 147.00 152.00 144.00 149.75 7901900
20010223 150.00 159.00 150.00 157.00 3255200
20010226 157.00 158.25 153.00 155.92 2502800
20010227 154.75 161.00 154.00 159.00 3091900
20010228 161.00 161.00 157.00 158.42 8582700
20010301 157.50 157.50 154.50 154.94 1569900
20010302 154.00 156.50 152.00 154.00 628100
20010305 152.75 154.25 150.00 153.00 2151300
20010306 154.00 155.00 151.00 151.40 285600
20010307 151.10 151.50 147.00 150.00 506500
20010308 148.00 151.00 147.00 149.00 156800
20010309 150.25 155.00 149.00 152.00 1792700
20010312 157.00 165.00 156.00 162.30 4501600
20010313 161.00 163.00 158.00 159.20 2902300
20010314 159.20 159.20 159.20 159.20 0
20010315 161.00 161.00 157.00 157.00 4265100
20010316 158.00 160.00 155.00 156.00 1836900
20010319 158.80 158.80 155.00 156.00 555900
20010320 156.00 160.00 155.00 157.50 980400
20010321 157.50 158.00 155.00 155.00 243600
20010322 153.00 154.80 142.50 142.60 709500
20010323 143.00 146.50 142.00 144.00 3832400
20010326 145.00 160.00 142.00 147.00 2081400
20010327 148.00 149.00 145.00 147.00 766500
20010328 145.00 148.50 145.00 147.00 1543400
20010329 145.00 146.75 138.00 142.00 2780300
20010330 141.50 141.50 138.00 139.00 4969700
20010402 141.00 145.00 139.00 145.00 3811300
20010403 146.25 149.00 143.00 147.50 5632700
20010404 148.18 153.00 145.00 153.00 2970000
20010405 154.00 161.50 150.00 158.00 6466600
20010406 161.25 164.00 158.50 161.37 4624900
20010409 164.60 165.00 162.00 163.50 4477100
20010410 162.00 170.00 162.00 166.20 5765300
20010411 165.00 175.00 165.00 172.50 2215000
20010412 173.00 175.00 173.00 173.50 12183600
20010413 173.50 173.50 173.50 173.50 0
20010416 173.50 173.50 173.50 173.50 0
20010417 172.75 174.25 167.00 167.00 3886400
20010418 169.25 169.60 167.00 167.50 1615500
20010419 167.50 169.00 160.00 167.08 835400
20010420 160.40 164.00 160.40 163.08 1245000
20010423 161.00 164.50 160.00 164.00 2148400
20010424 165.25 172.00 163.00 171.59 3906900
20010425 168.00 173.00 167.00 167.00 3390100
20010426 165.00 170.00 165.00 167.50 3229500
20010427 166.25 170.00 165.00 168.50 1032300
20010430 166.25 170.00 165.00 167.50 576600
20010501 166.25 170.00 165.50 167.50 1754900
20010502 167.00 171.00 165.00 170.00 3311000
20010503 166.00 169.60 166.00 168.50 1589600
20010504 167.00 173.00 167.00 172.50 4757700
20010507 172.50 172.50 172.50 172.50 0
20010508 171.50 173.00 170.00 172.00 5026000
20010509 170.00 171.00 165.00 167.92 3853200
20010510 166.00 168.25 165.00 166.50 893900
20010511 164.60 165.00 162.00 163.50 170100
20010514 164.75 166.00 163.20 166.00 436200
20010515 167.00 167.00 165.00 166.00 1022600
20010516 166.80 167.00 163.00 164.00 574700
20010517 163.50 165.60 160.00 162.00 1415100
20010518 162.50 163.00 158.00 158.00 1241000
20010521 158.50 160.00 154.92 154.92 459700
20010522 156.80 157.02 155.00 157.02 2151000
20010523 156.00 165.00 155.00 158.08 3469100
20010524 164.75 165.00 163.00 163.42 872400
20010525 163.20 165.00 163.00 164.00 202900
20010528 164.00 164.00 164.00 164.00 0
20010529 164.50 172.00 163.00 164.92 2529900
20010530 170.00 172.50 170.00 172.00 3154400
20010531 170.50 172.00 166.00 169.91 3105500
20010601 166.75 169.00 164.59 165.00 2752200
20010604 167.25 167.50 161.30 161.30 1530200
20010605 163.00 163.00 160.75 161.50 904900
20010606 163.00 163.00 160.00 161.50 1185600
20010607 161.00 165.00 161.00 163.50 1228700
20010608 163.20 166.00 159.00 160.00 2257100
20010611 159.70 159.70 153.00 155.00 1177200
20010612 159.00 163.00 153.50 157.00 2132400
20010613 156.00 157.00 150.75 153.00 1072400
20010614 150.75 153.60 147.00 149.50 1454600
20010615 145.75 148.00 140.75 148.00 3556400
20010618 147.25 150.25 145.75 147.57 1367500
20010619 151.40 153.00 150.00 152.00 4881300
20010620 150.00 151.50 148.00 151.08 1488500
20010621 148.25 148.25 145.30 146.50 1427700
20010622 145.00 147.50 145.00 146.07 1243000
20010625 146.60 146.60 138.00 146.07 1804200
20010626 142.00 147.00 142.00 143.53 3229200
20010627 145.00 147.00 144.00 146.00 2437400
20010628 145.50 147.00 144.00 146.52 4703200
20010629 147.48 150.00 147.00 149.00 1284900
20010702 149.80 152.00 147.78 151.00 2510100
20010703 151.22 151.25 148.00 150.00 1521400
20010704 149.20 151.00 149.00 150.00 1410600
20010705 148.78 150.00 143.75 145.70 2535400
20010706 144.00 144.70 142.00 144.07 516600
20010709 145.00 145.00 142.00 142.00 218900
20010710 142.78 146.50 142.00 143.75 864100
20010711 142.75 144.50 142.00 144.50 829700
20010712 142.78 147.22 142.50 146.00 1123600
20010713 146.00 146.00 146.00 146.00 0
20010716 141.22 144.60 140.00 140.93 2586800
20010717 141.00 143.75 138.00 139.10 3337700
20010718 140.00 141.00 137.00 137.00 314800
20010719 139.25 139.60 137.00 137.00 648400
20010720 137.00 139.25 136.75 138.00 361400
20010723 136.50 137.00 134.00 136.00 3781200
20010724 133.50 139.00 133.50 139.00 583100
20010725 138.65 138.65 137.00 137.50 75900
20010726 138.80 139.00 136.00 136.03 1253300
20010727 136.00 138.86 134.50 134.50 12123400
20010730 135.50 136.07 132.00 136.07 1761700
20010731 134.25 134.50 130.00 133.07 375700
20010801 134.25 135.00 130.00 132.50 2121100
20010802 134.00 135.00 132.00 134.07 1758400
20010803 134.50 135.00 132.00 134.07 134200
20010806 130.78 132.00 125.00 130.00 1199000
20010807 129.78 132.00 129.00 131.07 2906600
20010808 132.00 137.00 131.75 135.00 2018800
20010809 134.78 140.00 134.00 137.00 2728200
20010810 139.65 141.00 138.20 140.00 4999200
20010813 138.50 140.00 138.00 139.50 392500
20010814 137.78 139.60 137.50 138.50 303000
20010815 139.00 139.00 137.00 137.93 58000
20010816 137.50 142.22 137.00 141.00 1577600
20010817 146.00 146.00 142.75 144.43 1909900
20010820 142.20 143.00 141.00 141.93 419100
20010821 141.00 141.00 137.00 138.00 2058600
20010822 136.00 138.00 136.00 136.00 1165900
20010823 135.50 136.50 135.00 136.00 58300
20010824 135.86 137.00 134.00 134.00 1026900
20010827 134.00 134.00 134.00 134.00 0
20010828 137.00 137.00 133.85 136.00 955100
20010829 133.50 137.00 133.50 135.00 250700
20010830 134.00 134.70 132.50 134.00 38400
20010831 132.30 134.22 132.00 132.00 911600
20010903 131.00 132.00 128.78 132.00 339800
20010904 128.78 130.07 127.50 130.07 2024000
20010905 128.50 133.00 128.50 131.00 1319400
20010906 134.80 136.64 131.78 133.22 1471500
20010907 131.78 135.25 131.78 133.50 355700
20010910 132.75 135.00 129.00 130.00 583500
20010911 129.00 131.50 118.00 118.00 227200
20010912 110.00 115.00 101.00 103.79 9424900
20010913 111.22 117.00 108.50 116.00 4831900
20010914 114.50 115.90 108.00 114.06 4255000
20010917 104.95 104.95 92.00 95.55 6078500
20010918 93.50 95.00 88.00 94.05 5129600
20010919 92.00 92.00 84.00 86.04 14017800
20010920 84.96 86.25 76.00 79.50 12963000
20010921 80.00 80.00 75.00 77.04 8756900
20010924 79.00 87.00 78.40 87.00 7394900
20010925 87.50 93.00 86.00 90.00 3755900
20010926 91.50 91.50 86.25 90.18 2517900
20010927 90.00 90.00 87.50 89.50 1303900
20010928 89.50 89.50 89.50 89.50 0
20011001 89.50 89.50 86.00 87.50 1000000
20011002 86.50 86.50 83.50 85.40 2743500
20011003 88.25 89.50 86.25 89.00 1480900
20011004 90.00 96.00 89.00 89.00 5832300
20011005 89.00 90.00 86.50 88.50 1661000
20011008 87.50 87.50 81.92 83.00 1379500
20011009 84.50 92.00 82.50 90.00 6534600
20011010 93.00 95.00 90.00 92.00 1153200
20011011 93.50 99.00 93.50 95.41 4739200
20011012 98.60 105.00 96.75 100.95 1098200
20011015 105.00 105.00 103.00 103.45 1970200
20011016 103.45 103.45 103.45 103.45 0
20011017 105.50 107.00 104.00 105.45 2052800
20011018 105.00 105.00 103.00 103.45 1095600
20011019 105.00 105.00 103.00 104.00 795200
20011022 104.80 105.00 103.00 103.45 658200
20011023 103.20 109.00 103.20 107.00 1553200
20011024 99.79 107.00 99.79 105.45 9340400
20011025 107.00 107.00 104.00 104.95 400700
20011026 104.95 104.95 104.95 104.95 0
20011029 104.05 106.60 104.00 104.00 3310700
20011030 102.00 103.00 99.95 101.00 3351000
20011031 100.50 104.22 100.00 104.00 1790300
20011101 106.00 108.00 103.00 106.50 1135600
20011102 107.22 111.00 106.00 107.95 881500
20011105 110.60 111.00 106.00 106.95 1162900
20011106 108.50 109.22 105.00 108.15 1036400
20011107 109.22 110.00 107.00 110.00 460300
20011108 109.22 112.00 108.00 112.00 3521700
20011109 112.50 113.00 108.00 108.78 381800
20011112 112.00 116.00 108.00 115.00 1421100
20011113 108.78 111.50 108.00 111.00 3122500
20011114 112.00 114.00 108.00 113.06 2237800
20011115 112.40 116.00 108.00 113.06 760000
20011116 114.90 122.00 113.00 115.00 4707800
20011119 122.00 137.00 119.00 137.00 5690800
20011120 141.00 142.00 129.35 130.00 6354900
20011121 128.10 130.00 125.30 130.00 520700
20011122 126.78 127.50 125.00 125.78 189400
20011123 125.00 129.00 125.00 129.00 174400
20011126 131.00 131.00 127.00 130.50 2847000
20011127 134.00 134.00 128.00 131.50 1369200
20011128 128.78 130.22 126.00 128.50 713500
20011129 127.00 130.00 123.00 127.50 399900
20011130 124.00 126.56 124.00 125.50 306400
20011203 125.00 125.50 122.00 124.80 947200
20011204 123.50 128.00 121.50 127.50 1212700
20011205 127.22 128.00 125.00 128.00 251600
20011206 128.90 133.00 128.90 133.00 1273200
20011207 133.00 133.00 130.00 130.00 1036700
20011210 131.90 137.00 128.78 130.07 1568500
20011211 135.00 137.00 132.78 134.57 1068200
20011212 133.20 135.00 128.50 132.00 1036200
20011213 126.85 129.00 125.00 127.56 922900
20011214 126.90 127.06 125.00 127.06 605000
20011217 126.80 128.00 125.00 126.50 1324800
20011218 126.63 127.22 125.00 125.50 874500
20011219 125.50 125.90 120.50 124.01 566600
20011220 120.50 124.00 120.00 121.50 1233700
20011221 120.00 122.00 120.00 120.00 410500
20011224 120.22 121.00 118.78 120.22 8600
20011225 120.22 120.22 120.22 120.22 0
20011226 120.22 120.22 120.22 120.22 0
20011227 120.22 123.50 119.78 123.50 651200
20011228 124.00 125.00 121.00 125.00 670400
20011231 124.22 126.22 124.22 126.22 122000
20020101 126.22 126.22 126.22 126.22 0
20020102 125.00 127.00 123.85 123.85 800100
20020103 124.78 126.22 123.00 125.00 1736800
20020104 127.00 130.00 125.00 128.00 748800
20020107 130.00 135.00 128.00 131.00 1066100
20020108 134.00 134.00 130.00 130.00 676600
20020109 131.00 133.00 126.00 129.00 1036600
20020110 129.90 132.00 128.50 130.00 318100
20020111 132.00 132.00 128.00 130.50 2016300
20020114 128.50 132.00 128.00 131.00 475300
20020115 127.00 130.00 123.00 126.00 3670500
20020116 128.00 130.00 125.00 128.50 1608200
20020117 129.00 135.00 129.00 135.00 6838700
20020118 134.65 137.00 133.00 135.00 1547100
20020121 136.25 138.00 135.00 137.00 273000
20020122 137.50 140.00 135.30 138.00 2546200
20020123 138.00 144.00 136.40 139.00 3742600
20020124 142.00 144.00 142.00 143.00 1710400
20020125 144.00 147.00 143.95 146.62 3663500
20020128 146.90 148.00 143.00 143.00 3528600
20020129 145.00 146.65 138.00 138.00 3926300
20020130 137.78 138.00 134.75 136.50 978000
20020131 138.00 138.00 136.00 136.25 240600
20020201 136.10 136.95 135.93 136.00 651900
20020204 136.95 137.00 136.00 137.00 6063100
20020205 135.00 135.95 134.00 135.00 743800
20020206 131.25 132.00 130.00 130.00 1150600
20020207 130.00 130.95 130.00 130.50 23800
20020208 130.05 131.00 130.00 130.05 613000
20020211 132.00 132.00 131.00 131.00 678600
20020212 133.50 133.50 131.87 132.50 901100
20020213 133.00 133.07 128.00 130.00 1111800
20020214 128.78 130.60 128.00 128.50 1113600
20020215 128.35 130.00 128.00 128.00 661800
20020218 128.05 129.00 128.00 128.00 578400
20020219 128.90 128.90 125.00 128.00 690400
20020220 126.50 127.00 124.00 125.50 409600
20020221 125.80 126.00 123.00 124.00 430200
20020222 122.05 125.00 120.00 123.00 884000
20020225 122.78 124.90 122.78 123.67 1914700
20020226 124.00 125.00 121.00 123.00 4884700
20020227 123.80 124.00 122.00 124.00 3185400
20020228 122.35 123.90 122.00 122.00 681800
20020301 122.10 124.00 121.88 122.00 625900
20020304 122.00 127.00 122.00 123.00 1975100
20020305 128.00 128.00 127.00 127.00 2253700
20020306 125.00 128.00 122.50 125.50 286900
20020307 126.22 131.50 124.88 130.00 4958400
20020308 132.00 135.25 129.00 133.00 1601000
20020311 133.50 134.00 132.10 133.90 193200
20020312 133.80 133.90 132.10 133.00 3500400
20020313 132.10 137.00 132.00 136.00 1350900
20020314 133.00 136.00 132.00 132.85 819500
20020315 135.00 135.00 131.00 135.00 1394000
20020318 133.75 134.00 130.00 133.00 1182200
20020319 133.22 134.00 130.50 131.00 1345200
20020320 130.77 132.00 129.75 130.00 2703500
20020321 129.75 132.00 129.33 131.67 1082800
20020322 131.60 133.00 129.00 131.22 162800
20020325 131.60 131.60 129.10 131.00 987300
20020326 130.78 133.00 130.00 133.00 686500
20020327 132.50 136.00 132.50 134.00 6140800
20020328 134.00 134.00 134.00 134.00 0
20020329 134.00 134.00 134.00 134.00 0
20020401 134.00 134.00 134.00 134.00 0
20020402 135.00 136.00 132.30 133.00 716100
20020403 135.00 135.00 131.00 132.00 394300
20020404 134.00 134.00 131.00 132.00 1589600
20020405 130.50 133.22 130.00 133.00 922700
20020408 134.00 134.00 131.78 132.50 515700
20020409 135.50 138.00 132.50 136.10 675500
20020410 136.00 139.00 135.50 138.00 30100
20020411 138.00 138.00 135.00 137.00 681400
20020412 135.78 137.00 133.00 136.50 1776600
20020415 134.00 136.50 133.00 134.50 123600
20020416 135.22 135.97 133.00 133.50 2855000
20020417 133.00 136.00 133.00 135.00 2144800
20020418 135.22 135.22 132.00 133.50 297600
20020419 134.22 134.50 131.00 133.80 325400
20020422 131.20 134.50 130.00 130.00 281100
20020423 130.00 133.00 130.00 131.50 1688200
20020424 129.00 131.50 126.00 128.00 1427000
20020425 126.78 126.78 122.94 124.00 469000
20020426 119.65 124.00 118.00 120.59 1255500
20020429 121.78 123.22 121.00 123.22 484500
20020430 122.50 124.00 121.00 121.44 1884600
20020501 123.22 125.00 123.00 123.50 1160600
20020502 126.00 126.50 123.00 123.00 33500
20020503 126.90 130.00 126.00 129.00 1803800
20020506 129.00 129.00 129.00 129.00 0
20020507 129.00 130.00 126.00 127.50 1060100
20020508 129.00 129.00 126.00 128.22 690100
20020509 128.22 129.00 123.00 123.00 689700
20020510 122.00 126.00 122.00 124.60 1804500
20020513 125.00 125.00 122.30 124.25 235600
20020514 124.00 124.56 121.00 122.50 622000
20020515 120.20 121.00 117.00 119.00 92900
20020516 117.00 119.56 115.00 119.00 924600
20020517 116.58 120.00 116.58 118.00 1076500
20020520 118.52 121.00 118.00 118.00 560800
20020521 120.60 121.00 117.00 118.00 660100
20020522 111.52 112.00 102.00 110.50 9795100
20020523 109.50 111.25 104.00 108.00 4442000
20020524 106.96 109.00 104.50 106.96 1253500
20020527 108.00 109.00 106.50 108.00 5064700
20020528 106.30 109.00 106.00 107.00 3569700
20020529 108.00 109.00 101.50 101.50 3838600
20020530 102.25 103.00 95.00 97.40 12137600
20020531 98.22 99.00 95.50 99.00 1186300
20020603 99.00 99.00 99.00 99.00 0
20020604 99.00 99.00 99.00 99.00 0
20020605 98.00 99.00 95.35 97.00 7831400
20020606 97.22 106.00 97.22 104.39 4113300
20020607 105.96 110.00 103.25 106.29 4684700
20020610 107.96 112.00 107.50 109.50 8609700
20020611 113.70 117.00 111.30 115.52 7404200
20020612 114.52 115.67 112.00 113.50 2826600
20020613 114.00 114.00 113.00 113.00 4211500
20020614 113.00 113.00 107.00 111.00 1058800
20020617 109.22 110.00 107.78 110.00 884500
20020618 109.22 113.00 107.78 111.06 530900
20020619 110.04 111.60 107.52 107.52 1506300
20020620 108.48 109.00 105.75 106.50 863600
20020621 105.30 108.00 105.30 107.00 543100
20020624 106.50 108.00 106.50 108.00 704500
20020625 106.74 111.00 106.00 110.01 3911500
20020626 105.00 108.00 103.00 106.00 2639800
20020627 105.48 106.00 101.00 103.18 708800
20020628 104.00 105.00 101.50 103.50 2260800
20020701 101.50 105.00 101.50 104.00 1434300
20020702 102.78 103.50 98.30 101.00 4106800
20020703 98.04 98.96 92.75 94.00 911500
20020704 94.48 97.75 93.20 94.50 3499400
20020705 97.75 101.75 96.00 100.00 1275300
20020708 101.25 104.00 99.75 102.00 1059600
20020709 103.48 104.00 102.00 103.00 1547300
20020710 102.52 108.00 102.00 106.50 3205100
20020711 103.50 105.00 101.50 102.00 4923500
20020712 103.00 103.00 101.00 102.50 1018400
20020715 101.00 110.00 101.00 105.00 5323200
20020716 106.80 107.00 100.50 103.61 2222600
20020717 102.78 106.00 102.78 104.20 2783500
20020718 105.48 111.50 104.30 111.00 1068500
20020719 107.00 110.00 107.00 108.52 1436700
20020722 107.00 110.00 107.00 108.00 589000
20020723 110.96 112.00 102.00 102.00 3359500
20020724 104.50 104.50 100.00 103.00 1832200
20020725 105.00 107.00 102.00 103.50 1140300
20020726 104.22 106.00 102.00 104.00 2248900
20020729 103.04 107.00 102.50 107.00 248300
20020730 105.96 107.00 103.78 105.00 1270100
20020731 104.89 107.05 102.00 105.00 3599800
20020801 106.00 107.00 101.00 103.70 324400
20020802 101.30 103.50 100.00 100.00 409400
20020805 100.78 100.78 97.33 100.00 433700
20020806 97.78 97.78 93.00 94.00 1086500
20020807 98.00 99.00 97.00 98.00 1369300
20020808 100.00 100.00 97.00 97.90 1514900
20020809 98.48 99.00 96.25 97.90 3763700
20020812 96.30 99.50 96.25 97.50 623000
20020813 97.50 100.00 95.78 99.00 1252000
20020814 96.50 100.00 96.50 100.00 678100
20020815 100.74 105.00 100.74 104.00 456000
20020816 104.96 106.00 102.50 105.00 967300
20020819 105.00 106.00 103.00 104.00 652300
20020820 104.00 106.00 102.44 105.00 685800
20020821 105.96 107.22 103.00 105.00 664900
20020822 107.96 111.70 107.96 110.50 377300
20020823 113.00 113.00 108.00 110.00 4113300
20020826 110.00 110.00 110.00 110.00 0
20020827 108.00 110.60 108.00 108.00 852000
20020828 106.30 108.00 106.00 106.00 959800
20020829 106.00 106.50 105.00 105.00 1675800
20020830 107.00 107.00 105.00 106.00 138800
20020902 108.00 108.00 105.00 106.50 88200
20020903 105.78 107.00 105.00 107.00 1406900
20020904 105.78 107.00 105.00 105.00 3781400
20020905 106.00 108.00 104.50 106.00 499300
20020906 104.44 107.00 104.00 105.00 2778400
20020909 105.50 105.50 103.00 104.50 2474000
20020910 104.00 105.22 103.00 103.00 5985400
20020911 103.20 105.22 102.50 103.40 3687600
20020912 104.00 106.00 103.00 105.00 291400
20020913 104.78 107.00 104.00 104.00 632800
20020916 104.48 104.48 101.00 101.00 444500
20020917 102.04 105.00 102.04 105.00 1446300
20020918 102.00 104.00 101.50 102.00 3144500
20020919 100.30 102.00 99.00 100.00 2936500
20020920 100.96 102.00 99.00 100.00 1966000
20020923 99.00 102.00 99.00 99.00 3362200
20020924 99.48 99.48 92.41 93.50 1862100
20020925 92.78 95.00 91.00 92.50 1934900
20020926 92.74 97.00 92.74 96.50 1353800
20020927 96.48 98.00 96.25 96.65 652700
20020930 93.00 94.50 87.50 88.50 7221100
20021001 90.50 92.00 89.00 90.00 3123500
20021002 89.73 92.00 87.63 89.25 4629000
20021003 89.50 90.00 86.84 88.00 2160200
20021004 91.16 91.50 88.00 90.00 1245400
20021007 91.00 91.50 88.42 90.92 331000
20021008 91.16 91.16 88.50 90.00 1317700
20021009 88.50 91.00 88.50 91.00 378500
20021010 89.75 91.25 88.00 90.00 2912900
20021011 91.00 93.00 90.89 92.75 1339200
20021014 91.00 92.00 89.50 91.00 1592000
20021015 89.25 92.00 88.25 90.50 2808700
20021016 91.00 91.00 88.50 90.00 1987800
20021017 80.85 98.00 78.09 90.14 4680200
20021018 98.00 103.00 98.00 103.00 722900
20021021 102.50 112.00 100.00 105.50 3467900
20021022 112.00 114.58 110.42 112.00 7089800
20021023 111.63 114.50 111.00 112.50 1867600
20021024 113.37 114.50 112.20 113.17 7911000
20021025 112.63 114.17 112.63 113.00 992400
20021028 116.69 120.00 111.00 118.50 3703500
20021029 113.69 114.00 109.00 111.00 4674000
20021030 109.42 111.00 109.00 109.73 1872400
20021031 110.48 110.92 108.00 109.50 2406400
20021101 108.42 109.00 105.00 105.50 3076400
20021104 106.50 107.00 103.00 105.00 2515200
20021105 105.25 106.00 101.50 103.80 1939700
20021106 102.69 102.69 100.31 101.50 3295800
20021107 101.50 102.50 100.00 102.50 2651400
20021108 101.75 102.63 100.00 102.00 2371800
20021111 101.52 103.00 101.00 103.00 238200
20021112 101.00 106.50 100.00 105.00 1960900
20021113 103.00 106.16 102.75 103.00 1008800
20021114 102.50 105.13 102.42 105.00 7908000
20021115 102.75 110.00 102.75 105.00 1005300
20021118 105.00 109.00 104.50 108.61 5156000
20021119 108.80 109.00 106.00 108.00 716700
20021120 106.00 109.00 104.00 106.95 2089700
20021121 106.50 107.58 104.00 104.00 164200
20021122 107.75 109.00 105.00 106.00 30400
20021125 105.50 105.50 102.42 102.84 709900
20021126 105.00 105.00 98.30 99.50 2903800
20021127 99.21 101.50 99.00 101.00 1385500
20021128 102.00 104.00 101.05 103.67 1072700
20021129 102.63 104.00 100.00 101.50 282100
20021202 102.00 105.00 102.00 104.00 667500
20021203 102.50 105.00 101.37 102.50 1114300
20021204 103.00 103.00 100.45 102.00 548800
20021205 102.50 102.50 98.25 100.95 960300
20021206 100.96 102.00 97.00 99.10 931000
20021209 99.37 100.00 97.00 99.00 345600
20021210 97.00 100.00 97.00 98.50 1289000
20021211 101.58 104.00 100.00 101.00 1936100
20021212 100.75 103.00 97.00 100.00 1608300
20021213 99.25 100.00 96.00 96.00 226500
20021216 98.50 100.00 97.00 97.00 962500
20021217 99.00 99.00 94.05 96.00 293300
20021218 94.50 95.63 92.00 93.00 1152400
20021219 93.50 95.00 92.63 94.50 257900
20021220 94.25 95.00 92.00 92.00 215700
20021223 94.25 95.00 94.25 95.00 3500
20021224 94.25 94.25 91.05 92.00 4113300
20021225 92.00 92.00 92.00 92.00 0
20021226 92.00 92.00 92.00 92.00 0
20021227 92.62 93.00 91.00 93.00 87400
20021230 90.00 90.00 87.00 89.00 552900
20021231 88.37 88.37 85.25 85.42 4113300
20030101 85.42 85.42 85.42 85.42 0
20030102 88.00 89.00 86.38 88.75 70300
20030103 89.37 92.63 89.37 90.00 1757100
20030106 90.37 92.63 89.00 90.50 970700
20030107 92.00 92.00 88.00 88.00 418900
20030108 88.00 89.75 86.37 88.86 1667400
20030109 86.00 87.63 86.00 86.00 398900
20030110 87.63 87.70 83.00 85.00 1245100
20030113 84.80 84.80 79.00 81.00 3919400
20030114 81.75 83.75 80.00 82.50 1984900
20030115 82.63 83.00 80.00 81.50 1760300
20030116 82.00 83.00 80.00 80.35 471700
20030117 80.35 83.00 80.00 81.50 4579300
20030120 81.50 85.00 80.25 84.14 3030600
20030121 85.78 87.00 84.00 86.00 1481400
20030122 86.85 86.85 84.00 85.50 499000
20030123 85.50 86.70 84.00 86.00 2983000
20030124 84.50 86.00 84.00 85.00 3077400
20030127 84.30 85.00 83.00 83.00 627000
20030128 83.50 84.85 83.00 84.00 970500
20030129 84.80 84.80 77.00 80.02 447300
20030130 80.00 81.00 79.00 79.50 393100
20030131 78.00 79.75 78.00 79.00 689500
20030203 80.00 83.00 78.92 81.00 2614200
20030204 81.02 82.00 75.00 79.15 2678700
20030205 78.75 79.70 76.00 78.04 1950700
20030206 77.10 79.00 77.00 78.00 1473500
20030207 78.50 78.80 77.00 78.00 2859600
20030210 77.20 78.48 77.00 77.00 1157200
20030211 78.70 78.70 75.00 75.70 654900
20030212 75.50 76.00 72.50 73.00 1414900
20030213 71.00 76.00 71.00 75.39 8400300
20030214 76.00 78.00 75.20 76.00 1606100
20030217 77.50 77.80 76.25 76.25 566200
20030218 75.00 76.50 74.00 75.00 5310800
20030219 74.22 76.00 74.00 75.00 3368300
20030220 74.00 76.00 74.00 76.00 1709800
20030221 75.75 75.75 74.00 74.50 987300
20030224 74.48 74.50 71.37 72.57 2900200
20030225 73.00 73.00 71.00 71.25 682600
20030226 72.00 74.00 71.00 72.50 1800000
20030227 73.50 73.50 71.46 72.00 651200
20030228 71.25 73.80 71.10 72.00 349000
20030303 73.00 77.62 73.00 76.50 2167500
20030304 75.50 81.00 75.50 78.00 4048400
20030305 79.00 79.00 74.00 74.00 2567800
20030306 75.80 77.00 74.50 76.00 809200
20030307 77.00 77.00 71.46 71.46 825200
20030310 73.25 73.25 68.00 72.50 1343200
20030311 66.00 69.00 63.00 66.00 4373200
20030312 65.30 68.00 65.00 67.00 1971100
20030313 66.20 68.00 66.00 66.00 2964100
20030314 68.00 69.00 67.00 69.00 1277700
20030317 69.00 69.70 66.00 66.71 1046400
20030318 70.00 77.00 70.00 75.00 2385500
20030319 75.00 76.00 73.20 76.00 1669300
20030320 78.00 82.00 76.00 78.00 2235600
20030321 80.30 87.00 80.30 85.00 1247400
20030324 85.00 85.80 80.00 83.00 3551000
20030325 81.00 84.50 80.00 84.50 949200
20030326 84.50 87.00 83.30 84.00 1401900
20030327 86.60 86.60 82.30 84.50 2936300
20030328 84.85 85.00 82.83 83.22 1587700
20030331 83.00 85.00 81.00 82.50 656200
20030401 83.70 83.70 80.00 80.77 1162500
20030402 80.00 85.00 80.00 83.17 1672400
20030403 83.70 85.33 81.00 85.33 2513400
20030404 82.00 83.00 79.00 80.00 2717600
20030407 80.50 85.00 80.50 84.50 2887900
20030408 85.00 85.00 83.00 84.50 1787200
20030409 85.00 92.00 84.00 86.00 2475100
20030410 92.00 95.00 88.00 89.00 1260300
20030411 95.00 95.00 90.00 91.00 1108500
20030414 92.00 94.00 87.00 87.00 815500
20030415 87.00 91.00 87.00 89.00 667400
20030416 88.00 88.00 85.00 86.00 2230600
20030417 87.80 88.70 86.00 86.58 4113300
20030418 86.58 86.58 86.58 86.58 0
20030421 86.58 86.58 86.58 86.58 0
20030422 88.70 89.00 86.00 88.39 1010000
20030423 92.60 93.60 90.00 92.09 654200
20030424 90.00 93.60 85.00 86.54 4034300
20030425 84.00 87.60 84.00 86.00 188100
20030428 84.00 87.17 84.00 86.00 2481500
20030429 87.00 90.00 86.80 89.62 11650400
20030430 92.00 95.00 90.00 92.00 12094500
20030501 94.94 94.94 93.00 93.50 1617700
20030502 94.30 100.00 94.00 98.00 4113300
20030505 98.00 98.00 98.00 98.00 0
20030506 99.90 100.00 98.00 99.25 7942700
20030507 98.50 101.00 98.00 99.05 10067600
20030508 98.10 99.80 97.00 97.00 2670800
20030509 97.50 98.00 96.00 97.00 987400
20030512 95.23 98.00 95.00 96.00 1692400
20030513 95.30 97.67 94.00 94.00 651200
20030514 93.50 93.50 89.00 90.80 1356500
20030515 90.70 92.00 88.00 90.00 2851200
20030516 90.15 91.00 88.15 88.30 5047500
20030519 88.33 90.90 88.22 90.00 573800
20030520 90.70 90.70 88.00 88.96 1620800
20030521 88.20 89.00 85.30 85.95 724400
20030522 86.77 87.00 84.75 86.78 3727800
20030523 87.00 93.00 85.00 90.00 4113300
20030526 90.00 90.00 90.00 90.00 0
20030527 91.00 93.00 90.00 93.00 261500
20030528 94.00 95.00 90.00 94.00 5243200
20030529 92.00 93.91 91.91 93.91 581000
20030530 91.00 94.00 90.00 93.00 111300
20030602 92.50 94.00 91.33 92.50 3117900
20030603 94.75 104.00 93.15 103.63 5453300
20030604 105.00 105.50 100.00 102.17 3684300
20030605 98.00 104.00 98.00 101.75 1527600
20030606 103.50 109.00 101.40 106.25 4375400
20030609 110.00 113.00 107.00 110.50 2929400
20030610 113.00 115.50 105.21 108.00 9289400
20030611 109.52 111.00 107.15 107.50 8451400
20030612 107.00 112.00 107.00 109.00 3203100
20030613 109.20 111.00 108.00 108.15 298800
20030616 110.30 110.30 108.00 108.50 1261300
20030617 109.25 111.00 108.00 110.50 1211100
20030618 109.50 113.50 109.20 111.00 1078900
20030619 112.50 114.00 110.65 113.67 2943200
20030620 113.10 116.50 112.00 115.00 4534500
20030623 116.10 118.00 115.00 116.12 3941000
20030624 117.52 119.00 111.00 111.00 10262000
20030625 110.85 112.78 109.00 111.50 1796500
20030626 110.30 113.00 110.00 111.50 1686000
20030627 110.30 113.00 110.30 111.45 1354200
20030630 111.39 114.00 110.00 112.00 2115300
20030701 112.50 113.25 111.00 111.30 733700
20030702 113.50 117.00 113.50 113.94 4910500
20030703 116.00 116.00 114.00 114.84 1445900
20030704 115.00 115.00 114.00 114.82 1011000
20030707 115.00 116.00 114.00 115.00 1200400
20030708 114.20 120.00 114.20 118.00 3583500
20030709 117.00 120.33 117.00 120.24 2425300
20030710 119.00 122.00 119.00 120.50 4940100
20030711 119.37 122.39 119.37 121.16 2417800
20030714 121.50 122.50 121.00 122.00 2300300
20030715 121.00 122.00 121.00 121.00 1652000
20030716 121.11 123.50 121.00 123.00 3833300
20030717 121.81 124.00 121.38 121.50 4316900
20030718 120.30 122.87 120.00 120.00 1394300
20030721 121.00 121.12 118.00 119.00 1648300
20030722 118.15 120.00 114.00 114.00 1523400
20030723 114.40 117.00 114.40 116.00 1027300
20030724 117.50 119.00 114.00 116.00 1207800
20030725 118.00 120.00 116.30 118.21 172600
20030728 116.50 120.55 116.50 120.55 2530800
20030729 119.63 120.00 117.00 118.50 1064300
20030730 117.04 119.50 113.00 114.84 1795000
20030731 113.37 123.62 113.30 115.06 4413700
20030801 113.00 117.00 112.37 114.56 5361300
20030804 117.00 118.26 116.00 117.50 1122300
20030805 118.00 118.00 116.00 118.00 2608300
20030806 116.52 118.00 116.00 116.26 578000
20030807 116.00 118.00 116.00 118.00 472100
20030808 117.15 119.39 117.15 118.36 457600
20030811 118.18 119.39 118.00 118.00 582400
20030812 118.18 118.87 117.00 118.00 1563700
20030813 117.25 118.50 117.00 118.23 469000
20030814 119.00 119.00 117.15 118.83 2774500
20030815 117.25 119.00 117.15 119.00 1924600
20030818 117.12 117.12 114.00 115.00 2670700
20030819 114.15 116.00 114.00 114.75 1848800
20030820 114.20 119.00 114.20 116.00 2933600
20030821 116.00 118.50 115.77 117.50 3511400
20030822 118.50 119.00 118.00 119.00 4113300
20030825 119.00 119.00 119.00 119.00 0
20030826 118.25 119.68 115.37 115.37 377500
20030827 117.63 117.63 113.00 114.00 1714700
20030828 112.37 115.00 112.25 114.00 3896400
20030829 112.15 113.78 112.00 112.41 2779800
20030901 112.25 113.50 111.20 113.00 114800
20030902 112.29 119.89 108.00 110.00 2702000
20030903 110.22 114.78 110.22 114.25 6662700
20030904 112.30 115.50 112.30 115.00 811600
20030905 115.00 115.00 113.00 113.25 3472300
20030908 114.00 117.00 113.00 117.00 8982900
20030909 115.50 120.00 114.40 117.75 4548500
20030910 119.00 120.00 117.15 118.00 1287500
20030911 118.00 118.00 118.00 118.00 3301600
20030912 117.00 118.00 117.00 118.00 1036000
20030915 118.50 120.00 118.50 120.00 953600
20030916 120.00 125.00 120.00 125.00 5303400
20030917 124.50 125.94 124.50 125.94 2240400
20030918 126.50 127.34 126.50 127.34 3166700
20030919 127.50 127.50 127.50 127.50 1973400
20030922 127.50 124.00 122.00 122.50 3018800
20030923 122.50 122.92 120.00 120.81 1329100
20030924 121.00 123.00 120.15 122.00 1461300
20030925 122.00 124.00 121.25 121.50 1873400
20030926 122.50 123.50 121.00 122.00 1406000
20030929 122.00 122.25 120.00 120.37 49400
20030930 121.00 122.00 119.30 121.58 1607200
20031001 120.00 120.50 115.94 120.06 2511100
20031002 118.00 118.80 112.50 114.00 7905400
20031003 113.50 118.62 111.00 118.50 5696400
20031006 118.50 120.00 117.00 120.00 553600
20031007 118.50 122.00 118.00 120.00 2314100
20031008 122.00 124.00 120.25 122.50 2763300
20031009 124.00 125.00 123.20 124.50 2351200
20031010 124.50 126.00 123.00 126.00 5240700
20031013 125.00 126.50 124.97 124.97 926100
20031014 126.50 129.00 126.50 128.50 4720800
20031015 128.50 131.75 127.37 130.93 3158600
20031016 131.00 132.00 130.00 132.00 1590200
20031017 131.00 135.00 130.00 134.23 2877000
20031020 134.00 135.00 132.00 133.52 1772200
20031021 132.00 132.00 128.00 131.00 2461500
20031022 129.00 130.00 126.20 128.00 1559200
20031023 126.50 128.00 124.34 126.50 2801400
20031024 126.50 127.70 122.00 125.00 3211400
20031027 123.50 125.00 122.00 125.00 4862400
20031028 125.50 126.70 124.00 124.00 1776500
20031029 125.50 126.75 123.94 126.75 7393400
20031030 125.00 126.75 124.00 125.00 3217100
20031031 125.00 126.75 124.00 124.50 4113300
20031103 124.00 124.00 123.00 124.62 21000
20031104 124.00 125.00 123.00 124.50 894100
20031105 126.00 127.00 125.75 126.00 128300
20031106 125.50 125.75 124.50 125.00 202100
20031107 126.00 133.00 125.50 131.00 603700
20031110 130.00 131.00 130.00 130.75 81200
20031111 131.50 132.00 131.00 132.25 92200
20031112 132.25 134.25 132.00 134.25 210300
20031113 133.75 133.75 131.00 132.00 151900
20031114 133.00 134.00 132.75 133.50 498500
20031117 131.50 131.50 131.00 131.25 265000
20031118 133.00 133.00 131.50 132.50 414000
20031119 132.75 133.00 132.50 133.00 155500
20031120 132.00 132.00 127.75 128.25 347100
20031121 130.75 134.00 128.00 134.00 213400
20031124 134.00 136.00 134.00 135.25 603300
20031125 134.00 134.00 131.00 131.00 106600
20031126 132.75 133.75 132.50 133.00 182200
20031127 133.00 133.50 133.00 133.50 230000
20031128 133.25 134.50 133.00 134.00 310700
20031201 134.00 134.75 134.00 134.75 435500
20031202 135.00 138.00 135.00 135.00 1624600
20031203 135.50 135.50 134.00 134.00 442400
20031204 134.50 135.75 134.00 134.00 658700
20031205 134.25 138.00 134.00 137.50 585000
20031208 137.50 138.00 135.00 135.00 510900
20031209 137.00 137.50 134.50 135.75 791000
20031210 136.00 136.00 135.50 136.00 126400
20031211 135.00 135.75 135.00 135.00 55600
20031212 134.00 135.00 132.00 135.00 490700
20031215 135.00 136.00 134.00 136.00 1247800
20031216 136.00 136.00 133.50 135.50 254800
20031217 135.75 137.75 134.50 134.50 446900
20031218 134.00 138.00 134.00 136.25 287900
20031219 137.00 139.50 136.75 137.00 239700
20031222 139.25 140.00 135.00 135.00 389800
20031223 137.00 138.00 136.50 137.25 275500
20031224 137.00 138.00 136.50 137.00 275500
20031225 137.00 137.00 137.00 137.00 0
20031226 137.00 137.00 137.00 137.00 0
20031229 137.00 137.50 136.00 137.25 276700
20031230 137.00 138.25 137.00 138.25 66800
20031231 139.00 139.00 138.00 138.50 266400
20040101 138.50 138.50 138.50 138.50 0
20040102 137.00 139.00 137.00 137.50 182000
20040105 136.75 138.50 135.25 136.00 341900
20040106 136.00 137.50 135.25 137.50 147500
20040107 138.00 139.50 137.50 138.00 964400
20040108 139.50 140.00 139.00 139.25 421900
20040109 139.75 139.75 137.75 137.75 762800
20040112 138.75 138.75 135.00 135.00 543200
20040113 137.50 138.00 135.00 137.50 225200
20040114 137.50 139.00 135.75 138.00 650300
20040115 134.00 139.25 134.00 138.25 683700
20040116 139.50 139.50 138.00 139.00 405700
20040119 140.00 140.00 136.00 139.00 107400
20040120 139.50 140.50 138.50 140.00 277100
20040121 140.50 141.00 139.00 139.50 829400
20040122 138.50 138.50 137.00 137.25 120000
20040123 136.25 136.25 135.00 136.00 386100
20040126 136.00 136.50 135.25 136.00 170000
20040127 136.00 136.25 134.50 134.75 1146700
20040128 134.75 138.50 134.50 137.00 654900
20040129 136.00 138.25 135.00 135.00 658000
20040130 136.50 138.75 136.50 136.75 221700
20040202 136.75 140.00 136.00 137.00 279500
20040203 136.00 138.50 136.00 137.50 528800
20040204 137.00 137.50 136.00 136.00 277800
20040205 137.00 137.00 134.00 134.00 518600
20040206 135.50 136.00 135.00 135.25 625500
20040209 135.75 136.50 135.00 135.50 522400
20040210 136.00 136.50 134.00 134.00 320500
20040211 136.00 136.00 132.50 132.75 387600
20040212 134.75 136.00 133.50 136.00 353400
20040213 135.00 135.00 130.00 131.75 231400
20040216 130.00 132.25 130.00 132.25 530600
20040217 131.50 133.75 131.50 133.75 309900
20040218 134.75 143.00 134.75 140.00 1290300
20040219 139.00 140.75 138.50 141.25 179300
20040220 141.50 152.75 141.50 152.75 1478200
20040223 150.00 152.50 149.00 151.50 1520100
20040224 150.50 150.50 148.25 148.50 1069500
20040225 147.50 149.50 147.25 147.75 284600
20040226 147.50 145.50 143.50 145.50 606800
20040227 144.50 146.00 142.25 142.25 573000
20040301 143.00 145.00 143.00 145.00 107800
20040302 147.00 147.50 146.50 147.00 698200
20040303 144.25 145.00 143.50 144.00 233700
20040304 143.50 143.75 140.50 140.50 874900
20040305 140.50 141.50 138.50 139.00 1889900
20040308 142.00 142.00 138.25 142.00 665200
20040309 141.00 148.00 141.00 147.00 1758400
20040310 145.00 146.00 142.50 144.50 609100
20040311 142.25 142.25 135.00 138.50 865600
20040312 135.50 138.00 135.00 138.00 544200
20040315 136.75 136.75 132.50 134.25 291700
20040316 132.00 133.75 129.25 129.50 1021800
20040317 130.00 133.00 128.00 131.25 1228800
20040318 132.00 134.50 131.00 132.00 947700
20040319 131.50 131.75 127.00 127.00 854200
20040322 131.50 132.00 130.00 131.75 498700
20040323 129.25 131.00 128.25 130.50 902300
20040324 130.00 130.50 127.00 127.50 565200
20040325 129.00 129.00 126.25 129.00 512400
20040326 129.50 130.75 128.50 130.00 972300
20040329 130.00 130.00 130.00 130.00 149500
20040330 131.50 131.75 130.50 131.00 233500
20040331 132.00 134.00 130.75 134.00 531000
20040401 133.75 134.50 132.50 134.50 701500
20040402 135.00 137.00 133.00 137.00 708100
20040405 136.25 137.00 135.00 137.00 760700
20040406 136.50 138.00 136.00 138.00 286800
20040407 136.00 136.75 135.75 136.00 229200
20040408 135.00 136.25 134.00 135.00 197900
20040409 135.00 135.00 135.00 135.00 0
20040412 135.00 135.00 135.00 135.00 0
20040413 135.00 136.50 135.00 136.50 340200
20040414 134.00 135.50 134.00 135.25 52600
20040415 135.00 138.25 135.00 138.00 543700
20040416 137.00 138.00 134.00 136.00 542000
20040419 135.00 135.00 130.25 130.25 385000
20040420 131.50 136.00 131.00 136.00 850700
20040421 135.50 135.75 132.75 134.00 170300
20040422 133.00 133.25 131.00 131.25 394400
20040423 132.00 132.00 130.00 131.00 854400
20040426 130.50 130.00 128.00 128.50 507300
20040427 128.50 129.00 127.00 127.00 766700
20040428 127.00 128.00 126.25 126.25 964100
20040429 130.00 130.00 126.00 128.00 806900
20040430 127.50 128.00 127.50 128.00 153300
20040503 128.00 128.00 128.00 128.00 0
20040504 128.00 128.00 125.75 126.00 321300
20040505 128.00 128.00 124.00 124.75 324400
20040506 124.75 125.00 120.25 122.50 461000
20040507 121.75 122.00 119.25 120.00 634200
20040510 118.00 119.75 117.00 119.00 859600
20040511 117.75 121.00 117.75 120.00 525300
20040512 120.00 122.00 120.00 121.50 471500
20040513 121.50 122.75 121.50 122.50 296100
20040514 122.00 124.00 122.00 124.00 371600
20040517 122.00 122.75 116.00 118.50 1447200
20040518 118.00 119.75 118.00 118.00 622800
20040519 119.75 123.75 118.50 123.75 734000
20040520 124.00 124.50 121.50 124.00 454500
20040521 125.00 125.00 120.00 121.50 625500
20040524 123.00 124.00 123.00 123.50 319300
20040525 123.00 123.25 121.00 123.00 334000
20040526 122.75 124.00 121.75 124.00 524800
20040527 122.00 124.00 122.00 124.00 489900
20040528 124.00 124.00 120.00 120.00 856900
20040531 120.00 120.00 120.00 120.00 0
20040601 120.25 121.00 119.00 120.00 725200
20040602 120.00 120.50 118.00 119.75 1432500
20040603 120.00 120.00 119.50 120.00 609500
20040604 119.00 122.50 119.00 122.25 832400
20040607 122.50 127.00 122.50 127.00 1227100
20040608 127.00 128.00 125.50 126.25 569800
20040609 127.25 128.50 126.00 126.50 144000
20040610 126.50 126.50 122.00 123.50 404000
20040611 123.00 124.00 122.75 124.00 98600
20040614 124.00 124.00 118.00 118.00 988300
20040615 120.00 122.00 119.00 119.25 772600
20040616 120.00 120.50 119.00 119.50 305500
20040617 119.50 119.50 118.25 119.00 239300
20040618 120.00 120.00 119.25 119.25 201300
20040621 119.25 121.00 119.25 121.00 874600
20040622 121.00 121.00 118.00 119.75 197600
20040623 119.00 119.75 118.00 119.00 224800
20040624 119.50 120.00 119.00 119.00 510000
20040625 119.00 121.75 119.00 121.75 357500
20040628 122.00 124.00 120.75 124.00 770100
20040629 124.50 125.00 123.25 125.00 647600
20040630 124.00 125.00 124.00 125.00 185500
20040701 124.75 125.25 123.75 125.00 714800
20040702 124.00 127.00 123.25 125.00 404500
20040705 125.50 125.50 124.50 125.50 538400
20040706 124.50 124.75 123.00 124.25 433700
20040707 125.50 125.50 121.50 122.50 228000
20040708 120.50 121.00 118.00 118.75 369100
20040709 120.25 120.25 118.50 120.00 147700
20040712 120.00 120.00 118.25 118.25 196700
20040713 118.00 118.25 116.50 117.00 591600
20040714 117.00 117.00 115.50 115.75 533300
20040715 116.00 116.00 114.50 115.00 802500
20040716 116.00 120.00 115.50 118.00 1944200
20040719 118.75 120.00 118.25 119.50 916000
20040720 121.00 121.00 118.00 120.50 527000
20040721 120.00 120.75 119.00 120.00 833700
20040722 120.00 121.00 119.75 120.00 887000
20040723 120.00 121.00 119.75 120.75 228700
20040726 121.00 121.25 120.25 120.50 932000
20040727 121.75 121.75 121.00 121.00 554000
20040728 121.25 123.00 120.00 120.00 571600
20040729 119.00 121.25 119.00 121.00 493700
20040730 121.00 126.00 121.00 124.00 657200
20040802 123.00 124.75 122.75 124.75 255300
20040803 123.00 124.00 122.00 123.25 500300
20040804 123.50 123.50 120.00 120.50 733400
20040805 120.50 122.00 120.25 120.25 918700
20040806 120.00 120.25 119.00 120.25 859800
20040809 120.25 120.25 119.50 120.00 277300
20040810 120.25 120.50 118.50 119.00 198800
20040811 119.00 119.00 114.00 117.50 1090700
20040812 117.25 117.25 116.00 116.50 747800
20040813 115.75 118.00 115.50 117.25 117600
20040816 115.50 116.50 115.50 116.50 194900
20040817 116.75 118.50 116.25 116.25 157800
20040818 117.00 120.00 117.00 120.00 224900
20040819 119.75 121.00 119.50 119.75 562400
20040820 119.00 120.25 118.50 119.75 448100
20040823 120.50 120.50 118.50 120.00 554400
20040824 119.75 121.00 119.00 119.00 1059400
20040825 119.50 120.25 119.50 120.00 191100
20040826 120.50 123.50 120.25 123.25 515700
20040827 123.50 123.50 120.25 123.50 143600
20040830 123.50 123.50 123.50 123.50 0
20040831 123.00 123.50 122.50 123.25 203600
20040901 123.50 125.00 122.50 125.00 129600
20040902 125.00 125.00 123.50 123.75 172700
20040903 124.00 125.00 123.00 125.00 292600
20040906 124.00 127.00 122.75 127.00 116500
20040907 126.50 128.50 125.50 127.75 216200
20040908 128.00 129.00 127.00 128.25 468600
20040909 129.25 129.25 127.00 128.00 452300
20040910 128.00 128.50 127.50 128.50 312500
20040913 130.00 131.00 128.75 129.75 158000
20040914 128.50 128.50 127.50 127.50 26500
20040915 127.00 127.75 126.25 126.50 412200
20040916 127.00 127.00 126.50 126.50 157400
20040917 127.50 129.75 127.50 129.50 231600
20040920 127.75 130.00 127.75 129.00 270200
20040921 130.00 133.00 130.00 132.25 977600
20040922 133.00 133.00 132.00 132.25 156500
20040923 131.00 132.00 130.00 130.00 210800
20040924 130.00 132.00 129.25 132.00 106300
20040927 130.25 130.50 129.25 130.50 15600
20040928 130.25 131.50 130.00 131.50 50600
20040929 130.00 131.50 130.00 131.00 916900
20040930 133.00 133.25 130.75 132.50 703000
20041001 134.50 137.00 132.00 133.50 492000
20041004 132.00 136.00 132.00 134.75 102000
20041005 136.00 137.50 135.25 136.75 1158600
20041006 136.25 136.75 135.50 135.75 234700
20041007 134.00 135.50 134.00 135.50 84100
20041008 134.00 135.00 133.00 133.75 531000
20041011 133.00 134.75 132.00 133.25 272400
20041012 133.00 135.50 133.00 134.50 541900
20041013 135.00 136.00 132.75 133.00 625100
20041014 133.00 135.00 132.25 135.00 756800
20041015 132.00 134.50 132.00 134.50 442800
20041018 132.00 134.50 132.00 133.50 240000
20041019 132.75 134.50 132.50 134.00 633200
20041020 133.50 135.00 133.25 133.75 715400
20041021 134.00 135.00 134.00 134.50 423900
20041022 134.50 134.75 132.00 132.75 768300
20041025 132.00 132.50 129.00 130.25 548200
20041026 129.75 131.00 129.75 131.00 546000
20041027 130.00 133.00 130.00 133.00 300400
20041028 132.00 134.00 131.25 132.00 98900
20041029 134.00 134.75 133.00 134.50 272500
20041101 135.00 135.50 134.50 135.00 350700
20041102 136.00 136.00 135.00 135.75 392000
20041103 135.25 135.25 133.00 135.25 176400
20041104 135.50 136.00 134.00 136.00 694000
20041105 135.50 138.00 135.00 138.00 530800
20041108 137.50 137.50 136.00 137.00 477900
20041109 138.00 138.00 137.00 137.75 595800
20041110 137.50 137.50 136.50 136.50 216100
20041111 137.50 138.00 136.75 137.75 57500
20041112 137.50 138.50 136.50 138.50 283700
20041115 137.25 139.75 137.25 139.75 229500
20041116 140.00 141.00 139.25 141.00 762500
20041117 139.50 141.25 138.00 140.75 346000
20041118 139.25 141.00 139.00 140.00 185400
20041119 140.50 141.25 138.25 140.00 375800
20041122 138.75 139.25 137.25 138.00 173100
20041123 139.25 140.00 137.75 140.00 396600
20041124 139.00 140.25 139.00 140.00 458400
20041125 140.00 140.50 139.00 140.00 176000
20041126 138.75 139.50 137.50 138.00 157900
20041129 138.00 139.50 138.00 139.00 191800
20041130 139.00 139.00 137.25 137.75 51100
20041201 139.00 139.00 135.50 135.50 426600
20041202 136.00 138.00 134.75 136.00 620900
20041203 136.00 137.75 135.00 136.25 1063800
20041206 136.50 139.00 136.25 138.75 829200
20041207 138.25 141.25 138.25 141.00 1136100
20041208 141.50 142.00 139.25 142.00 796700
20041209 141.25 142.75 140.75 142.75 632200
20041210 142.00 144.00 142.00 144.00 393700
20041213 143.50 144.00 142.75 143.50 575900
20041214 145.00 153.00 145.00 151.50 1521800
20041215 151.00 154.50 150.00 154.50 1632300
20041216 153.00 154.25 152.50 154.25 916200
20041217 154.00 154.00 150.25 153.00 245200
20041220 152.00 153.00 149.25 150.00 995000
20041221 149.50 150.00 148.75 150.00 500100
20041222 150.00 151.00 150.00 151.00 792100
20041223 150.50 153.00 150.50 153.00 660000
20041224 153.00 154.50 152.25 154.50 55600
20041227 154.50 154.50 154.50 154.50 0
20041228 154.50 154.50 154.50 154.50 0
20041229 151.00 152.75 149.00 151.25 948300
20041230 152.75 153.00 150.00 152.00 109200
20041231 150.50 154.25 150.50 153.75 240300
20050103 153.75 153.75 153.75 153.75 0
20050104 154.00 156.75 154.00 155.00 296100
20050105 155.00 155.00 153.00 153.25 642500
20050106 153.25 153.50 152.50 153.00 676500
20050107 153.00 162.50 153.00 162.50 898800
20050110 161.00 161.50 156.25 159.50 475700
20050111 158.00 159.75 157.25 158.50 405600
20050112 159.75 160.00 158.50 159.50 180000
20050113 160.00 160.50 159.00 160.00 343800
20050114 160.00 160.00 158.50 159.00 361200
20050117 158.50 160.00 158.00 159.50 389500
20050118 158.00 159.75 158.00 159.75 694800
20050119 159.00 162.00 158.00 162.00 273800
20050120 161.50 163.00 161.00 163.00 253700
20050121 162.00 164.00 162.00 164.00 182300
20050124 164.00 164.75 163.50 164.50 567000
20050125 164.50 167.00 164.25 164.50 577200
20050126 164.00 167.75 164.00 167.75 670100
20050127 167.25 168.25 166.75 168.00 285300
20050128 167.50 169.75 167.50 169.25 717400
20050131 169.00 172.50 168.25 172.25 880400
20050201 172.75 175.00 171.75 175.00 574500
20050202 174.50 175.50 173.75 174.50 740600
20050203 175.00 181.00 175.00 177.00 2241400
20050204 176.50 176.50 174.00 174.00 1158300
20050207 174.75 176.00 172.50 174.75 1076100
20050208 174.25 176.50 173.75 175.50 861300
20050209 175.00 176.00 174.25 175.00 1056400
20050210 174.50 175.00 172.50 174.50 923900
20050211 172.00 173.00 171.50 172.50 778800
20050214 172.50 175.00 172.25 175.00 967900
20050215 172.75 175.00 172.75 172.75 471600
20050216 175.00 175.25 172.25 173.50 1673600
20050217 173.75 174.50 172.50 173.00 927700
20050218 173.00 173.50 171.75 171.75 1061800
20050221 172.25 173.00 172.00 172.00 641400
20050222 173.25 173.50 171.50 172.75 1111100
20050223 171.00 172.00 170.25 172.00 369500
20050224 171.00 172.75 171.00 171.50 257400
20050225 172.00 173.00 171.50 172.00 708300
20050228 172.25 172.50 171.50 171.50 490100
20050301 171.75 172.75 170.75 172.75 617400
20050302 169.00 173.00 169.00 172.00 1297500
20050303 172.50 173.75 172.25 173.50 660500
20050304 174.00 176.25 173.00 176.25 1184600
20050307 176.00 176.00 173.25 174.00 1056900
20050308 175.00 175.25 174.00 175.00 650500
20050309 174.75 175.50 174.00 174.25 621000
20050310 174.75 176.00 174.25 175.00 798600
20050311 174.75 179.75 174.75 179.00 579700
20050314 178.25 179.25 178.00 178.50 837300
20050315 178.25 178.75 178.00 178.25 913700
20050316 178.00 178.00 175.25 175.25 430700
20050317 176.25 177.00 174.00 175.50 696900
20050318 175.00 175.50 174.00 175.00 631600
20050321 176.00 179.50 174.75 178.50 739800
20050322 177.75 178.75 175.50 176.25 885700
20050323 176.00 176.75 175.00 176.00 871400
20050324 175.75 176.00 174.25 174.50 413100
20050325 174.50 174.50 174.50 174.50 0
20050328 174.50 174.50 174.50 174.50 0
20050329 176.00 176.00 173.50 174.00 433000
20050330 173.00 173.75 171.50 171.50 551800
20050331 173.25 173.75 172.00 172.75 1651400
20050401 173.75 175.00 173.25 174.00 1833600
20050404 173.75 174.75 171.75 174.00 809200
20050405 175.00 175.75 173.00 174.00 891800
20050406 174.50 175.00 173.00 174.50 605100
20050407 174.25 175.75 173.25 175.75 826400
20050408 176.00 181.25 175.00 180.00 1276500
20050411 178.00 180.00 177.00 179.00 751700
20050412 178.25 179.50 177.50 179.00 484200
20050413 179.00 179.75 178.25 178.25 154300
20050414 177.25 179.75 177.00 177.00 943500
20050415 176.50 179.75 175.00 179.75 1397800
20050418 178.00 178.00 173.00 174.25 828800
20050419 175.50 176.75 173.75 175.50 1057800
20050420 175.50 175.50 173.00 173.25 379900
20050421 173.00 176.50 173.00 175.00 324200
20050422 177.00 180.00 176.50 177.25 806000
20050425 177.75 178.75 174.50 175.00 490000
20050426 175.75 175.75 171.00 172.00 1202300
20050427 170.25 174.75 168.00 169.00 906400
20050428 170.25 170.25 166.00 168.25 755300
20050429 166.00 168.50 165.00 165.00 2574600
20050502 165.00 165.00 165.00 165.00 0
20050503 166.00 168.50 166.00 167.75 1311700
20050504 168.50 169.75 166.00 168.00 1470900
20050505 168.75 168.75 166.00 166.00 781000
20050506 166.00 169.75 166.00 167.00 1055600
20050509 169.50 170.00 165.00 166.25 838100
20050510 167.50 167.50 164.00 164.00 688500
20050511 163.00 167.75 163.00 166.00 852100
20050512 166.75 168.75 166.50 168.00 2147600
20050513 170.75 171.50 168.25 171.00 2944800
20050516 170.00 172.50 168.25 172.00 1936200
20050517 172.75 175.00 172.25 175.00 1493200
20050518 175.00 175.00 173.25 174.00 1372900
20050519 175.00 175.00 171.25 175.00 2610000
20050520 175.00 176.00 174.00 174.75 1315200
20050523 174.50 174.75 174.00 174.00 1178400
20050524 175.25 176.00 174.00 175.00 2177500
20050525 175.00 178.75 174.00 178.75 1652000
20050526 177.75 179.75 175.75 177.75 2289900
20050527 176.75 180.50 176.75 179.75 2979800
20050530 179.75 179.75 179.75 179.75 0
20050531 180.00 183.25 179.25 180.75 13027300
20050601 180.25 180.25 177.75 179.00 2564800
20050602 179.75 184.00 178.75 181.75 1966800
20050603 181.75 181.75 181.75 181.75 0
20050606 182.00 182.00 181.00 181.50 620000
20050607 182.00 184.00 182.00 184.00 1163300
20050608 184.50 185.25 183.25 185.00 943200
20050609 185.75 187.50 184.75 186.50 1822500
20050610 188.00 188.00 183.75 185.00 860300
20050613 186.00 187.50 184.00 186.50 2780400
20050614 186.00 187.00 183.25 183.50 1910100
20050615 185.00 185.00 180.00 183.00 1980100
20050616 184.00 186.50 182.50 186.50 2358900
20050617 185.50 191.50 185.50 191.50 2177300
20050620 192.00 192.00 188.50 191.00 945500
20050621 191.00 192.00 188.75 190.50 1035200
20050622 191.00 194.00 191.00 194.00 1486700
20050623 194.00 194.00 191.50 191.50 1930000
20050624 190.00 190.50 188.25 189.00 1088500
20050627 188.25 189.25 187.00 189.00 536000
20050628 190.25 190.25 185.50 185.75 997400
20050629 188.00 189.00 186.75 189.00 1842800
20050630 190.00 191.00 188.25 191.00 1059800
20050701 190.00 196.00 189.25 194.50 1840100
20050704 194.25 194.75 191.50 192.00 1175000
20050705 192.75 192.75 188.25 189.50 1136300
20050706 190.00 193.75 189.50 192.75 1894900
20050707 193.25 193.25 177.00 187.25 2265800
20050708 189.25 191.50 189.25 191.25 1208600
20050711 190.75 192.00 189.75 190.50 1937700
20050712 191.00 191.75 188.50 191.25 848100
20050713 191.25 191.25 189.00 190.25 943900
20050714 192.25 192.25 189.00 190.50 2522100
20050715 190.25 193.00 190.00 192.00 1918500
20050718 191.25 191.25 188.25 188.75 2328300
20050719 188.00 191.00 188.00 190.00 2673500
20050720 189.00 190.00 189.00 190.00 4055400
20050721 192.00 192.00 187.00 190.00 1825000
20050722 191.00 191.00 186.25 189.75 6860100
20050725 190.75 190.75 186.25 187.00 5834900
20050726 187.25 189.00 186.50 187.75 3047800
20050727 189.00 190.00 187.25 188.75 6194700
20050728 187.50 188.00 184.75 186.00 58930300
20050729 187.00 188.50 186.75 187.50 3477300
20050801 188.75 188.75 185.25 187.50 2033700
20050802 186.50 188.50 185.00 187.75 3340400
20050803 187.00 189.00 186.00 188.00 3103000
20050804 188.00 192.00 187.75 192.00 4503600
20050805 192.00 194.00 191.25 192.00 4852900
20050808 194.00 194.25 192.50 194.25 1536800
20050809 195.00 195.00 192.00 192.50 2164600
20050810 192.25 194.25 191.75 193.25 4307800
20050811 191.75 195.00 190.25 193.00 2592400
20050812 194.50 195.00 191.75 193.50 1098000
20050815 193.75 195.75 192.00 192.00 4393900
20050816 194.25 195.00 192.25 194.25 3013100
20050817 194.75 198.50 194.75 195.75 4659200
20050818 196.50 197.75 194.00 195.00 1384700
20050819 195.00 200.00 194.75 200.00 3155900
20050822 199.00 200.00 196.00 199.50 1023300
20050823 200.00 201.50 198.00 201.50 2000600
20050824 201.25 201.50 197.00 199.00 2894600
20050825 200.00 200.00 196.25 198.75 1445800
20050826 199.75 199.75 198.00 198.50 964600
20050829 198.50 198.50 198.50 198.50 0
20050830 199.00 201.00 198.00 198.00 3261800
20050831 199.00 202.50 199.00 202.50 3151200
20050901 203.00 205.25 201.50 204.75 3001500
20050902 205.50 207.00 202.00 205.50 2105400
20050905 204.50 206.00 204.00 205.50 1443100
20050906 205.25 206.00 203.00 206.00 2152300
20050907 205.50 208.75 205.00 208.75 1588800
20050908 206.50 208.50 206.50 206.75 2382200
20050909 207.75 214.50 207.75 212.50 2349600
20050912 212.25 218.00 212.25 217.00 4956400
20050913 217.00 219.00 216.75 218.00 3785300
20050914 218.50 218.50 217.00 218.25 1142100
20050915 216.50 219.00 216.00 218.00 1909200
20050916 217.50 221.50 217.00 217.00 7117700
20050919 216.50 216.50 214.00 215.00 3632100
20050920 215.25 215.25 213.50 214.00 5793500
20050921 214.00 215.00 212.50 213.75 5966000
20050922 213.75 214.00 212.00 213.75 3094200
20050923 214.00 215.00 213.50 214.00 2483000
20050926 214.50 215.00 213.00 214.50 5041700
20050927 214.25 214.75 213.25 214.00 2609400
20050928 212.25 213.75 212.00 212.75 1982600
20050929 213.00 214.75 209.25 210.75 2170400
20050930 213.75 214.00 211.00 211.75 1613100
20051003 211.75 211.75 205.00 207.00 9636100
20051004 208.00 208.00 199.00 199.00 8091100
20051005 199.00 201.25 197.00 200.75 5284600
20051006 199.75 200.00 196.00 199.50 3879500
20051007 197.75 199.00 196.50 199.00 3992300
20051010 199.00 199.00 195.25 198.50 921200
20051011 199.25 200.00 198.00 199.00 2869500
20051012 198.50 199.25 197.00 197.75 1177400
20051013 199.50 199.50 191.25 191.75 3584300
20051014 194.00 197.25 192.75 196.00 6283500
20051017 197.75 197.75 193.00 193.50 3259700
20051018 194.25 195.00 192.00 193.50 3338900
20051019 192.25 192.50 185.00 186.00 3190200
20051020 188.00 191.25 187.00 187.00 1519100
20051021 186.00 190.25 184.00 188.50 5604000
20051024 188.00 192.00 188.00 192.00 2307800
20051025 191.75 194.00 190.50 190.50 2804900
20051026 193.00 199.00 192.25 199.00 7430400
20051027 196.00 196.50 193.25 195.00 3213300
20051028 195.00 195.50 189.25 190.00 4449000
20051031 193.50 197.75 192.25 195.25 4955300
20051101 196.00 197.50 194.25 196.00 3886600
20051102 195.50 197.50 195.50 196.50 4177900
20051103 197.00 199.50 196.50 199.00 6135000
20051104 199.00 199.00 195.00 196.00 6000800
20051107 197.00 197.25 195.00 196.00 2649900
20051108 197.75 197.75 195.25 196.50 1607700
20051109 197.00 198.75 196.25 198.75 4449100
20051110 199.00 199.75 196.75 199.00 3669700
20051111 199.00 200.25 197.25 200.00 1182400
20051114 201.00 202.00 198.75 202.00 1904900
20051115 200.50 202.00 199.00 202.00 4103800
20051116 201.50 202.00 200.00 201.00 4341600
20051117 203.00 207.00 201.25 202.00 7509600
20051118 203.50 204.00 197.75 199.50 3573400
20051121 201.50 205.00 199.75 203.75 3179900
20051122 203.50 205.75 203.00 205.50 1696700
20051123 206.50 209.00 205.75 206.00 3211500
20051124 206.50 210.00 205.75 209.75 2759900
20051125 208.75 210.00 207.25 208.25 2526700
20051128 208.25 212.00 207.50 210.00 2180100
20051129 210.00 214.25 210.00 214.25 5483000
20051130 214.50 215.00 212.25 214.25 4256400
20051201 215.50 215.50 212.00 215.00 2873100
20051202 216.00 219.25 214.00 219.25 3080900
20051205 219.00 220.50 218.00 219.25 6045300
20051206 219.00 221.00 216.75 218.25 4209800
20051207 219.00 227.25 218.00 222.25 5860300
20051208 225.75 225.75 218.00 218.75 6054500
20051209 220.00 224.75 219.50 223.00 3792900
20051212 224.25 229.25 222.75 229.25 3236000
20051213 230.00 235.50 229.50 235.50 4832200
20051214 234.00 237.75 233.50 236.50 5721800
20051215 237.00 242.50 237.00 239.25 4587800
20051216 239.25 242.00 237.50 241.00 2739000
20051219 239.00 249.00 239.00 248.00 2843900
20051220 248.50 249.25 242.00 244.00 4041400
20051221 244.00 248.25 244.00 247.75 3733000
20051222 245.25 248.00 242.75 243.75 4131800
20051223 243.00 248.75 243.00 247.00 1055900
20051226 247.00 247.00 247.00 247.00 0
20051227 247.00 247.00 247.00 247.00 0
20051228 250.00 250.00 244.75 246.00 1259200
20051229 246.50 249.75 246.25 249.75 1414300
20051230 249.25 250.00 248.50 250.00 643100
20060102 250.00 250.00 250.00 250.00 0
20060103 252.00 252.50 249.50 252.50 2200000
20060104 255.00 262.75 254.25 260.50 4602400
20060105 262.00 262.00 254.00 254.50 2701900
20060106 256.75 256.75 249.25 250.50 5346100
20060109 253.00 253.00 248.75 250.00 5406600
20060110 248.00 249.75 240.25 243.50 7526700
20060111 246.25 246.25 243.00 246.00 3925300
20060112 247.00 248.00 243.50 243.75 4982500
20060113 245.00 245.00 238.50 240.00 5154800
20060116 240.00 241.00 238.25 239.00 5046500
20060117 237.75 239.25 232.50 235.00 6401000
20060118 232.50 235.50 231.00 234.25 3718200
20060119 237.00 238.00 234.50 238.00 2516100
20060120 238.75 238.75 233.25 234.75 1053300
20060123 230.75 234.25 230.75 233.25 2189200
20060124 235.00 235.50 231.00 235.50 5156800
20060125 236.00 247.00 234.50 244.25 7671400
20060126 244.75 244.75 239.25 242.00 4651300
20060127 243.75 249.75 242.00 249.75 9885100
20060130 250.00 251.50 246.75 248.25 5486300
20060131 249.00 249.00 244.25 245.75 2144900
20060201 246.25 246.50 243.75 244.75 4040700
20060202 247.00 247.25 242.00 242.00 3118300
20060203 244.00 244.50 242.25 243.75 3133100
20060206 242.50 247.00 241.25 247.00 2576500
20060207 245.75 246.50 235.75 237.00 55886900
20060208 235.75 241.25 235.75 240.00 3061100
20060209 239.75 242.00 238.25 239.00 3136600
20060210 238.00 241.25 238.00 238.25 4481600
20060213 240.00 240.75 238.25 239.00 1623200
20060214 239.50 239.50 236.00 236.50 2035000
20060215 236.00 237.50 235.00 237.00 2788000
20060216 237.00 237.00 233.25 235.75 1854700
20060217 235.75 237.50 234.50 236.00 1213200
20060220 234.50 236.25 226.50 226.75 5844400
20060221 230.00 230.25 224.50 227.75 4255000
20060222 228.75 229.25 227.00 227.00 1237000
20060223 226.00 230.75 226.00 227.00 2052200
20060224 229.50 231.00 227.00 227.75 2323900
20060227 229.00 230.50 226.75 229.25 2591500
20060228 228.50 228.75 224.50 225.75 2688300
20060301 223.00 224.00 220.25 220.75 2235100
20060302 220.75 221.25 218.00 219.25 6169100
20060303 219.50 221.00 218.25 219.75 5052600
20060306 219.75 225.75 218.25 221.00 15101200
20060307 220.50 223.25 218.00 223.00 6848800
20060308 224.50 226.75 217.50 218.50 6285000
20060309 221.50 221.50 215.75 216.50 9529300
20060310 216.50 218.75 215.25 216.50 7230200
20060313 217.25 223.00 217.25 221.50 3289200
20060314 222.50 233.75 220.50 231.75 6166700
20060315 231.00 233.00 226.25 229.50 3159000
20060316 229.25 234.00 228.50 233.25 2462500
20060317 234.50 234.50 229.50 230.00 2796400
20060320 230.00 235.50 230.00 231.75 3067300
20060321 232.00 232.25 230.00 231.50 1953000
20060322 229.25 233.25 229.00 233.25 1659400
20060323 233.25 233.25 224.50 225.00 12155100
20060324 225.50 227.00 224.50 226.00 4594600
20060327 224.75 228.75 224.25 227.75 2692500
20060328 226.50 229.75 224.25 224.25 2696000
20060329 224.25 228.00 219.00 219.50 4314100
20060330 220.50 220.50 218.00 218.00 4196300
20060331 218.75 218.75 213.25 215.25 5467500
20060403 219.00 219.00 214.50 215.00 5938600
20060404 215.50 220.50 214.75 219.25 7306100
20060405 219.00 220.75 218.75 220.50 8267000
20060406 220.00 224.25 219.75 222.50 2189400
20060407 224.00 224.25 220.00 220.25 938800
20060410 221.25 221.25 218.25 219.00 2298400
20060411 219.25 219.75 212.25 213.25 2277600
20060412 214.25 215.50 211.25 213.50 1400000
20060413 212.00 216.00 212.00 214.75 2010400
20060414 214.75 214.75 214.75 214.75 0
20060417 214.75 214.75 214.75 214.75 0
20060418 219.00 219.00 210.75 212.00 4502300
20060419 212.75 216.50 211.25 213.50 4322300
20060420 212.25 216.25 212.25 214.00 3678400
20060421 213.25 214.00 212.50 213.50 6841600
20060424 213.00 215.50 213.00 214.75 3530200
20060425 216.50 216.50 213.75 215.00 1796400
20060426 217.00 229.00 217.00 223.50 10171700
20060427 222.00 223.50 219.00 221.25 5250500
20060428 220.00 224.75 219.75 222.50 3924700
20060501 222.50 222.50 222.50 222.50 0
20060502 221.75 227.50 221.75 226.75 4723800
20060503 227.00 228.75 224.25 226.25 7247000
20060504 225.00 225.50 223.00 224.50 4531200
20060505 224.25 226.00 223.00 226.00 3363800
20060508 228.50 233.50 227.50 231.75 7328100
20060509 233.50 233.50 229.00 230.50 4356500
20060510 231.50 233.00 229.50 231.50 5728100
20060511 232.00 232.75 230.25 231.00 1061700
20060512 228.50 230.75 223.75 223.75 4373600
20060515 220.50 221.06 216.00 217.50 3506800
20060516 219.25 222.00 218.50 221.00 4460000
20060517 222.25 223.13 214.31 214.25 4230900
20060518 215.00 216.25 210.00 212.00 5576700
20060519 210.00 212.25 209.50 210.00 1744000
20060522 209.00 210.93 204.00 204.00 2072400
20060523 206.00 210.49 206.00 206.50 5665000
20060524 205.00 209.50 204.00 205.25 3537300
20060525 205.50 210.25 205.25 210.00 4253200
20060526 212.00 216.00 212.04 216.25 2857300
20060529 216.25 216.25 216.25 216.25 0
20060530 217.50 218.50 214.00 214.00 6007400
20060531 212.00 217.00 211.00 215.00 6650000
20060601 215.00 223.24 217.17 223.50 8963600
20060602 224.00 224.76 222.99 225.50 4464400
20060605 227.00 225.50 223.38 224.00 4666600
20060606 222.75 223.99 219.01 220.25 8661200
20060607 222.50 222.19 219.75 221.25 4767400
20060608 218.00 218.66 216.12 216.50 3607600
20060609 220.00 222.25 220.00 220.75 3172800
20060612 222.75 222.49 217.75 218.50 2671400
20060613 214.00 214.57 207.00 207.50 6205100
20060614 209.75 218.75 209.75 216.75 5075200
20060615 216.00 218.46 215.00 216.50 9406800
20060616 219.50 220.00 217.00 218.75 2294700
20060619 219.75 219.75 217.25 217.75 4822200
20060620 219.25 220.50 218.00 220.50 2523600
20060621 219.00 219.60 217.00 217.75 4942000
20060622 221.25 223.25 219.25 221.75 3641200
20060623 223.50 229.25 224.00 228.50 9363600
20060626 230.00 229.75 227.19 227.50 1959400
20060627 230.25 234.65 226.75 226.75 4534200
20060628 227.00 227.99 223.25 226.25 3856300
20060629 229.75 229.75 223.75 227.50 3836500
20060630 231.00 231.00 227.00 228.75 5366000
20060703 230.00 230.00 228.00 229.00 1455100
20060704 230.00 230.00 227.50 228.75 1587000
20060705 227.00 228.25 225.00 226.00 680900
20060706 227.25 233.00 226.50 232.25 2924000
20060707 233.00 233.00 227.75 229.00 2301600
20060710 228.00 229.75 226.00 228.50 1063000
20060711 227.00 230.50 226.25 227.50 2665500
20060712 229.75 230.00 225.00 225.75 2152700
20060713 225.75 226.75 220.50 221.00 3519800
20060714 220.00 220.00 214.75 215.50 2713300
20060717 214.75 215.75 207.75 210.00 7648700
20060718 209.00 213.00 209.00 210.75 1461100
20060719 213.75 218.00 212.00 215.25 5441700
20060720 216.25 217.50 215.25 217.00 1975500
20060721 212.75 217.00 212.75 215.00 1972600
20060724 215.00 217.75 214.25 217.00 749300
20060725 218.00 220.75 216.25 220.50 1164500
20060726 224.50 230.00 223.50 225.00 2935000
20060727 226.00 229.00 225.25 228.50 1662000
20060728 225.25 229.25 225.25 227.75 2486000
20060731 230.00 231.75 227.75 229.25 1937700
20060801 228.25 230.50 223.50 226.00 2774200
20060802 228.00 228.00 224.00 224.75 1065900
20060803 224.75 224.75 224.75 224.75 0
20060804 218.75 220.50 215.00 215.50 4654600
20060807 212.00 217.50 212.00 216.00 2104900
20060808 214.50 217.75 213.25 215.00 4369400
20060809 212.00 218.50 212.00 216.75 2255700
20060810 208.00 214.00 208.00 213.75 9218600
20060811 214.00 215.50 206.00 208.00 11121800
20060814 212.00 212.00 208.00 210.75 5962200
20060815 207.00 210.25 207.00 209.00 9741700
20060816 210.00 212.50 208.25 210.25 5680100
20060817 208.75 210.50 207.00 208.50 8588900
20060818 210.00 217.00 209.00 216.25 10686900
20060821 216.00 218.00 215.00 216.50 4577500
20060822 215.75 215.75 209.00 213.00 3591300
20060823 211.25 214.00 209.25 211.00 2649800
20060824 212.75 212.75 208.25 209.25 3318800
20060825 209.25 212.00 208.25 209.50 5097100
20060828 209.50 209.50 209.50 209.50 0
20060829 211.25 211.25 205.50 210.00 12822400
20060830 210.00 214.50 210.00 213.00 8095900
20060831 213.00 215.00 209.00 212.25 7084200
20060901 211.50 218.00 211.00 216.25 6851000
20060904 215.25 217.50 215.25 217.50 2632700
20060905 216.00 218.00 214.75 217.00 6709600
20060906 215.75 216.50 213.00 214.25 2953900
20060907 213.50 216.50 212.75 214.50 5822300
20060908 216.25 216.50 214.25 215.25 3146800
20060911 213.25 214.75 212.00 214.50 2257000
20060912 214.50 217.25 213.75 216.75 5964600
20060913 203.50 210.00 203.00 208.25 16186400
20060914 207.25 207.50 204.25 205.00 11593700
20060915 205.25 206.75 203.25 203.75 6242100
20060918 203.00 204.25 203.00 203.75 2985600
20060919 204.75 205.50 202.25 202.75 7562500
20060920 202.00 205.00 202.00 203.50 6875700
20060921 202.25 203.25 200.50 203.25 5103600
20060922 201.00 203.25 201.00 202.50 4447300
20060925 200.00 204.25 200.00 201.50 3485500
20060926 201.50 202.50 199.50 202.00 7943400
20060927 202.00 202.75 197.50 198.75 6104700
20060928 198.00 202.00 197.75 202.00 5347900
20060929 201.00 202.00 199.50 199.50 2884100
20061002 202.50 202.50 199.00 201.00 3590500
20061003 199.75 201.00 194.75 196.00 2981500
20061004 195.00 197.75 195.00 196.75 2473100
20061005 194.75 203.50 194.75 203.25 5643800
20061006 202.25 206.50 202.00 203.00 7039500
20061009 203.00 208.00 203.00 205.50 6847000
20061010 205.00 219.00 205.00 216.75 15494800
20061011 218.00 224.25 218.00 221.25 8645200
20061012 220.00 224.75 217.50 224.50 12255400
20061013 224.00 236.75 224.00 235.00 14360600
20061016 233.50 236.00 230.50 234.50 12225800
20061017 233.00 234.25 224.50 225.00 20192400
20061018 226.00 227.75 224.00 227.50 19586200
20061019 225.00 228.00 225.00 226.50 10950400
20061020 225.00 226.75 225.00 225.00 7720500
20061023 227.50 227.50 225.00 225.25 4790500
20061024 225.00 228.00 225.00 227.00 6580800
20061025 225.00 234.75 225.00 233.75 11578300
20061026 235.00 239.00 232.50 235.50 6969300
20061027 235.00 235.00 230.00 230.25 7491600
20061030 230.25 232.00 226.00 227.00 4326600
20061031 226.00 226.50 221.25 225.25 12799700
20061101 225.00 228.50 225.00 226.50 13744300
20061102 227.50 227.50 223.00 224.00 7329600
20061103 223.00 226.50 223.00 225.50 5941000
20061106 224.50 232.00 224.50 231.50 9851300
20061107 231.00 231.50 228.25 230.50 11773200
20061108 228.00 231.00 228.00 231.00 6889400
20061109 229.25 232.00 229.25 230.50 5125800
20061110 230.50 232.50 227.75 231.50 11594400
20061113 231.00 236.50 231.00 236.50 5407800
20061114 236.00 237.00 233.00 235.75 14524200
20061115 235.50 237.75 234.50 236.00 22628300
20061116 236.00 236.50 233.50 234.50 10709300
20061117 232.50 235.00 230.00 234.25 3448900
20061120 234.75 234.75 231.25 232.25 10006900
20061121 231.00 238.25 231.00 235.00 11236100
20061122 237.00 237.00 231.50 233.00 4610800
20061123 233.25 234.00 230.00 230.50 10255500
20061124 230.00 231.25 226.00 227.50 5745900
20061127 244.00 267.00 243.75 257.00 23535200
20061128 255.00 258.75 253.75 255.25 16130700
20061129 257.75 257.75 251.75 254.00 4860500
20061130 255.75 256.50 253.75 256.25 5164600
20061201 255.00 266.50 255.00 264.25 5569500
20061204 267.00 270.75 267.00 270.00 8208300
20061205 270.00 271.50 267.75 269.00 4361200
20061206 267.00 269.75 260.25 264.00 7336700
20061207 265.00 278.00 265.00 278.00 17544000
20061208 275.25 279.75 270.75 279.25 5396300
20061211 279.50 286.00 272.50 275.00 3881700
20061212 274.25 280.50 273.50 277.25 5812600
20061213 274.00 278.75 272.25 277.25 3773900
20061214 275.50 278.75 273.25 276.00 3390800
20061215 275.50 280.75 273.25 279.00 2194000
20061218 276.75 277.50 256.25 272.00 2492900
20061219 270.75 275.00 270.75 272.25 4550100
20061220 276.00 278.75 272.00 277.75 4430000
20061221 277.75 279.75 275.25 275.25 6757900
20061222 278.50 280.50 277.50 279.00 804000
20061225 279.00 279.00 279.00 279.00 0
20061226 279.00 279.00 279.00 279.00 0
20061227 281.00 283.00 279.00 283.00 3477200
20061228 283.50 284.00 282.00 282.25 1900300
20061229 282.75 285.75 282.50 285.00 466100
20070101 285.00 285.00 285.00 285.00 0
20070102 285.00 292.00 285.00 291.00 4586200
20070103 287.00 293.50 287.00 291.00 9538600
20070104 291.00 298.50 291.00 295.00 5862000
20070105 294.50 295.25 289.00 290.00 9466000
20070108 289.00 292.50 289.00 290.25 3209900
20070109 295.00 295.00 288.00 288.50 8841500
20070110 289.00 290.00 284.25 285.50 10209500
20070111 287.50 287.50 284.00 287.50 7273900
20070112 286.50 288.50 285.25 288.50 2555200
20070115 290.00 291.25 286.00 286.75 2576300
20070116 285.00 292.00 285.00 290.00 11835700
20070117 287.50 293.00 287.50 291.00 3383100
20070118 292.00 294.75 290.75 294.25 13436300
20070119 293.50 296.00 292.75 295.00 4229200
20070122 295.75 297.00 293.50 294.00 2631600
20070123 298.00 298.00 288.00 288.25 18854300
20070124 291.75 291.75 281.75 285.00 20451100
20070125 287.00 287.00 283.00 286.50 8921600
20070126 286.00 287.00 285.00 285.75 1874600
20070129 283.00 286.50 283.00 285.00 5891900
20070130 286.00 286.50 285.00 285.75 1374200
20070131 285.50 288.25 285.50 288.00 2251800
20070201 287.50 290.00 287.50 289.50 3279800
20070202 289.00 293.00 289.00 292.25 8245200
20070205 295.00 295.00 290.00 292.00 4035500
20070206 294.25 298.00 294.25 297.50 5280900
20070207 299.00 305.50 299.00 302.75 13515700
20070208 304.50 306.75 302.50 303.00 4936000
20070209 305.00 305.25 302.50 305.25 3220500
20070212 255.00 266.25 245.25 264.00 64956900
20070213 265.00 267.00 257.75 260.00 23660100
20070214 256.00 260.00 255.50 257.25 14868700
20070215 259.00 260.75 257.75 260.00 5759800
20070216 261.00 263.75 258.75 260.00 6641400
20070219 263.00 264.50 259.50 263.50 7700100
20070220 264.50 264.50 261.50 262.00 8662900
20070221 263.75 264.00 259.00 263.00 3573500
20070222 266.75 272.75 266.75 269.50 8857800
20070223 266.00 267.50 261.50 262.25 82248800
20070226 265.00 265.00 262.00 264.50 4658900
20070227 266.25 266.25 251.75 254.25 10080600
20070228 252.75 253.75 242.00 252.75 13529600
20070301 250.00 255.25 248.00 253.00 7868500
20070302 253.00 260.00 249.25 258.00 13356900
20070305 252.00 259.00 251.00 255.25 11793100
20070306 259.00 265.00 255.25 260.25 9265000
20070307 259.50 266.25 256.00 265.50 8045300
20070308 268.00 269.75 260.00 268.75 10996500
20070309 271.00 276.25 269.50 275.00 15778900
20070312 277.00 277.00 271.00 273.75 5232600
20070313 274.75 274.75 267.00 267.50 6166800
20070314 262.00 265.00 259.00 259.75 6134200
20070315 266.75 274.00 263.00 271.00 11677500
20070316 270.00 285.00 270.00 284.00 17007500
20070319 310.00 315.00 303.25 308.00 34851700
20070320 310.50 311.75 295.25 299.50 15124700
20070321 300.00 302.00 294.75 295.00 8057300
20070322 297.00 298.50 292.00 293.50 5900300
20070323 292.00 302.00 292.00 297.75 5016700
20070326 300.50 300.50 290.00 292.00 5169000
20070327 295.00 295.00 289.25 290.25 4673100
20070328 289.00 296.00 286.50 291.75 4667800
20070329 293.00 295.75 290.00 290.00 2976200
20070330 295.75 295.75 282.25 287.50 4928200
20070402 288.75 291.25 281.00 285.25 4001400
20070403 287.00 290.00 281.25 282.00 4156300
20070404 284.75 285.25 281.50 282.50 9640700
20070405 281.75 287.50 278.50 282.00 8644400
20070406 282.00 282.00 282.00 282.00 0
20070409 282.00 282.00 282.00 282.00 0
20070410 279.75 285.75 279.50 284.00 7299700
20070411 286.00 288.75 283.00 284.00 2955100
20070412 284.00 287.75 281.75 283.25 1716600
20070413 283.25 284.00 279.00 282.00 1729700
20070416 284.00 290.00 280.00 289.00 2716400
20070417 290.00 291.00 283.50 284.50 1206200
20070418 282.25 286.00 280.00 282.50 3422000
20070419 280.00 283.75 276.00 277.75 3957200
20070420 280.50 282.00 278.75 280.25 2371300
20070423 281.25 282.00 276.00 276.50 4591600
20070424 277.25 282.00 268.25 274.25 4972600
20070425 276.25 276.75 271.25 273.50 1523400
20070426 278.00 278.00 270.00 272.75 2153200
20070427 270.00 281.25 270.00 280.00 6211900
20070430 282.00 291.00 279.25 289.25 7807800
20070501 284.25 287.75 282.50 285.50 4264900
20070502 289.75 308.00 285.25 306.00 13084500
20070503 309.00 311.00 303.50 309.50 13923000
20070504 311.00 335.00 311.00 329.00 19201300
20070507 329.00 329.00 329.00 329.00 0
20070508 328.00 332.00 326.00 330.00 7467400
20070509 327.00 334.25 327.00 331.75 8265300
20070510 329.00 335.00 329.00 332.50 8029300
20070511 329.00 329.25 319.75 320.75 10581600
20070514 325.75 325.75 321.25 322.25 4085300
20070515 320.00 325.25 319.00 321.75 6571400
20070516 324.00 324.00 319.50 320.25 6963100
20070517 327.00 329.50 323.00 328.50 8813300
20070518 329.50 329.50 324.00 326.75 2088700
20070521 339.00 354.25 339.00 350.75 21909500
20070522 353.00 360.25 353.00 356.75 16766600
20070523 360.00 364.75 357.25 357.25 11149000
20070524 355.00 359.00 351.25 356.00 17571000
20070525 351.00 357.50 351.00 356.50 12794500
20070528 356.50 356.50 356.50 356.50 0
20070529 358.00 358.00 351.00 355.00 22054000
20070530 350.00 354.00 349.50 352.50 17043900
20070531 354.00 360.00 347.25 357.00 2268700
20070601 357.00 357.00 357.00 357.00 0
20070604 356.00 358.00 349.00 352.50 3764300
20070605 357.00 363.50 338.25 345.00 13742300
20070606 346.00 346.00 330.25 334.00 13694500
20070607 337.00 339.00 326.00 328.00 8517400
20070608 326.00 328.00 321.25 324.00 6944500
20070611 328.00 331.50 322.25 326.50 11566600
20070612 325.00 334.00 324.25 329.50 15022700
20070613 327.00 335.00 323.75 333.00 3994200
20070614 340.25 346.00 338.00 346.00 7748800
20070615 346.00 353.75 342.25 351.25 3607100
20070618 349.00 351.50 338.00 344.00 3209600
20070619 348.50 348.50 330.00 330.00 4246200
20070620 334.00 334.75 320.00 321.75 3592300
20070621 320.00 323.75 314.75 317.50 5780900
20070622 320.00 320.00 312.75 314.50 3998800
20070625 313.50 314.50 305.00 311.00 3767200
20070626 310.00 313.00 308.25 310.00 3457900
20070627 310.00 310.25 307.00 308.50 8480300
20070628 312.00 319.00 310.50 317.50 5239800
20070629 320.00 323.50 306.50 319.00 5025500
20070702 316.75 318.00 300.00 307.50 9628300
20070703 310.00 314.75 304.25 307.00 4061100
20070704 305.75 313.75 305.75 312.25 3586000
20070705 313.00 315.50 309.25 313.00 3384200
20070706 315.00 317.00 312.25 315.25 1276500
20070709 319.75 325.00 317.50 320.00 2336500
20070710 321.00 327.00 318.00 325.25 7642800
20070711 322.00 327.00 315.25 321.75 3647900
20070712 323.25 327.00 314.75 314.75 4472200
20070713 318.25 323.25 314.50 315.00 1853500
20070716 315.00 322.00 312.00 321.75 1690400
20070717 319.00 326.50 315.00 323.75 3201800
20070718 320.00 322.50 318.75 322.50 3186400
20070719 324.00 334.25 324.00 326.50 5018300
20070720 325.25 332.00 325.25 329.25 2963600
20070723 331.00 331.00 325.00 329.75 3905400
20070724 327.00 330.00 326.00 327.00 5347400
20070725 326.00 327.50 317.50 320.00 1500000
20070726 320.00 320.00 302.75 305.50 4115200
20070727 302.75 312.50 301.25 305.00 6293600
20070730 306.00 310.00 299.00 300.50 5834200
20070731 304.75 312.50 303.25 310.00 7006400
20070801 303.00 303.50 298.50 300.00 3586600
20070802 304.00 305.25 291.50 294.50 8167700
20070803 296.75 296.75 287.25 288.25 3866100
20070806 287.00 287.25 280.00 283.50 3910300
20070807 286.25 295.00 286.25 294.75 4444200
20070808 298.00 311.75 297.25 309.50 5848900
20070809 310.00 318.75 285.00 297.50 8098000
20070810 292.00 296.75 285.50 292.00 10722300
20070813 299.00 301.50 294.75 296.25 3229100
20070814 295.00 300.00 286.75 290.75 5697900
20070815 285.25 289.75 279.25 282.50 11216500
20070816 276.50 278.00 260.00 260.00 11664900
20070817 262.00 271.00 249.00 263.75 7987400
20070820 265.00 271.00 264.25 266.50 2435000
20070821 269.00 269.00 255.00 262.00 5306200
20070822 259.00 280.00 259.00 276.00 4929600
20070823 279.75 289.50 278.50 278.50 5640600
20070824 279.00 283.00 273.75 278.00 1547000
20070827 278.00 278.00 278.00 278.00 0
20070828 277.75 280.00 275.00 277.00 6870600
20070829 275.25 276.75 270.75 276.75 2262600
20070830 279.75 294.75 277.00 294.75 8425800
20070831 292.25 303.00 292.25 295.75 11824000
20070903 302.00 302.00 285.50 285.50 15393400
20070904 290.00 292.00 275.50 279.50 4581000
20070905 275.25 280.00 270.00 278.00 4617500
20070906 277.00 282.00 273.50 280.00 2915800
20070907 283.00 283.00 269.00 269.00 8784700
20070910 275.00 277.50 267.75 272.50 5310700
20070911 281.00 281.00 271.50 272.00 3399900
20070912 274.50 280.00 271.75 273.50 1373700
20070913 274.00 277.50 272.75 273.00 2752600
20070914 271.50 277.50 269.00 272.25 5876900
20070917 271.25 273.25 259.25 259.25 8713100
20070918 258.00 261.00 238.50 251.75 14882500
20070919 259.00 262.00 236.00 248.00 10242700
20070920 248.00 250.00 231.50 237.00 10065800
20070921 238.00 246.00 236.00 240.00 8991800
20070924 240.00 241.00 236.00 237.00 3300000
20070925 238.50 238.50 222.00 226.50 9440500
20070926 238.50 244.75 230.25 235.00 48290600
20070927 236.00 246.50 236.00 245.75 18434000
20070928 247.00 252.00 241.00 252.00 5985500
20071001 250.00 251.00 245.00 248.00 5911000
20071002 250.00 252.50 249.00 250.25 9200800
20071003 250.00 258.00 250.00 255.00 10662100
20071004 253.00 259.00 252.00 257.00 4035300
20071005 256.00 259.00 250.00 255.00 4632600
20071008 250.00 260.75 250.00 250.75 17393000
20071009 254.75 261.25 251.00 257.25 4532300
20071010 261.00 261.75 256.50 260.00 10294600
20071011 261.50 273.00 261.50 270.50 6019900
20071012 267.00 275.50 267.00 275.50 2363000
20071015 271.25 283.00 271.25 273.00 4935900
20071016 272.00 275.00 258.75 262.50 4280900
20071017 264.00 274.50 260.00 271.00 4018700
20071018 273.25 274.00 262.75 265.00 2332200
20071019 266.25 268.00 259.75 261.00 782700
20071022 257.00 259.50 252.00 257.25 2757100
20071023 261.00 269.00 260.00 262.00 2675700
20071024 262.00 266.75 256.00 256.00 1065500
20071025 259.50 271.25 257.00 268.00 3005000
20071026 270.50 273.00 265.50 269.75 2537200
20071029 274.50 274.50 265.25 267.50 1708500
20071030 264.00 267.00 261.00 265.00 8150300
20071031 270.00 274.00 265.25 269.50 2744500
20071101 270.00 275.00 267.75 270.50 6004100
20071102 267.75 270.50 257.00 270.50 4566800
20071105 262.50 268.50 262.00 263.00 1568000
20071106 266.00 270.75 261.00 263.75 733500
20071107 266.25 271.00 259.00 260.50 3019800
20071108 258.00 270.75 255.00 266.25 4057700
20071109 270.00 270.00 259.00 260.50 2738800
20071112 259.00 271.00 258.50 267.25 3429700
20071113 269.50 280.00 265.50 271.50 5080100
20071114 281.00 283.75 272.50 273.00 3657200
20071115 279.00 279.00 268.00 270.00 2122000
20071116 267.00 275.75 267.00 275.75 2884800
20071119 275.00 284.00 272.25 275.00 7699000
20071120 277.00 283.00 276.75 281.50 5821600
20071121 276.50 283.50 267.25 273.00 6859800
20071122 272.00 275.00 263.50 270.00 8062600
20071123 274.25 275.00 267.50 272.75 4515500
20071126 275.00 277.00 270.00 277.00 3110900
20071127 273.75 277.00 260.75 269.25 4785100
20071128 275.00 275.75 268.00 272.00 3608700
20071129 276.00 276.00 258.50 263.25 5061900
20071130 267.00 275.00 262.25 274.75 4841700
20071203 273.25 285.75 272.75 275.00 3079800
20071204 276.75 276.75 257.50 265.00 7618500
20071205 268.50 270.75 261.00 265.75 3843400
20071206 268.00 273.00 253.00 255.50 3040100
20071207 259.50 270.00 259.50 264.75 2193300
20071210 262.25 269.50 259.75 267.50 4343300
20071211 270.00 283.00 270.00 277.25 6623000
20071212 274.00 290.25 274.00 283.00 5250600
20071213 282.25 287.50 270.50 273.50 4310700
20071214 277.25 281.75 267.00 270.25 3127200
20071217 265.25 270.25 250.00 264.00 4433700
20071218 265.00 279.50 260.25 277.00 6159100
20071219 279.75 281.25 274.25 277.50 4525100
20071220 280.00 280.50 274.00 278.00 2045600
20071221 278.50 286.00 273.00 283.75 23841900
20071224 283.00 298.75 280.50 291.75 1733000
20071225 291.75 291.75 291.75 291.75 0
20071226 291.75 291.75 291.75 291.75 0
20071227 296.00 301.00 292.75 296.25 1353300
20071228 293.00 299.25 293.00 297.00 1640200
20071231 300.00 301.00 288.00 293.75 594500
20080101 293.75 293.75 293.75 293.75 0
20080102 295.00 295.00 281.50 281.50 3745700
20080103 280.00 280.00 264.25 270.25 6114300
20080104 268.25 273.50 259.00 266.75 5397200
20080107 267.00 270.00 251.00 255.75 3610300
20080108 257.50 261.75 251.50 255.00 6156400
20080109 248.00 248.00 217.25 218.75 26339700
20080110 217.00 223.75 201.00 222.50 38307900
20080111 218.50 237.50 218.50 229.25 17925400
20080114 225.00 236.25 224.00 234.75 6354900
20080115 233.00 235.00 225.25 225.75 7650100
20080116 224.75 234.00 218.00 229.00 8632900
20080117 231.00 233.25 221.75 223.00 5401900
20080118 226.25 229.25 221.75 225.00 5959900
20080121 224.00 224.00 206.25 206.25 12190700
20080122 205.75 226.25 194.10 225.75 11374900
20080123 226.00 232.00 220.25 229.75 13173600
20080124 233.25 241.50 233.00 238.00 11391500
20080125 238.75 250.25 238.75 242.25 9319900
20080128 240.00 241.75 236.75 239.00 8288800
20080129 246.00 251.75 236.25 240.00 10652200
20080130 237.00 253.25 235.75 248.00 11458800
20080131 247.25 254.25 241.00 254.25 6630600
20080201 254.25 258.50 253.00 254.75 5471900
20080204 258.50 259.75 249.25 255.00 5248900
20080205 255.00 256.00 245.00 246.00 9052900
20080206 245.75 253.50 243.00 252.00 6204700
20080207 252.00 259.25 249.75 250.25 10043400
20080208 252.00 255.00 246.25 251.25 4891800
20080211 249.25 255.00 247.00 253.25 3314600
20080212 255.00 270.50 253.75 269.50 8535000
20080213 270.00 271.50 262.50 265.75 4863000
20080214 266.25 267.75 258.25 260.75 6334900
20080215 260.00 263.50 254.25 254.75 6456100
20080218 255.75 266.50 255.75 265.50 4140900
20080219 265.25 271.50 259.25 270.00 4107000
20080220 268.00 278.50 266.75 275.00 10076200
20080221 276.25 282.25 271.75 273.75 4264800
20080222 272.50 273.75 261.50 273.25 7526400
20080225 274.00 279.75 272.25 279.00 2376800
20080226 280.00 281.50 273.00 277.00 3435200
20080227 279.00 279.75 272.00 279.75 2475000
20080228 279.50 281.00 268.50 270.00 2675200
20080229 272.00 275.50 265.50 270.25 5954600
20080303 265.25 268.75 260.25 261.00 5586000
20080304 261.00 268.00 260.00 263.25 5737100
20080305 264.75 269.00 260.00 263.00 4685800
20080306 262.25 266.00 253.75 254.50 3306800
20080307 254.25 257.25 247.00 250.25 4513800
20080310 250.75 251.50 243.25 245.00 2705900
20080311 248.75 257.50 243.00 255.50 5640700
20080312 257.75 261.75 255.75 257.00 2754100
20080313 254.25 257.50 250.00 255.50 3331200
20080314 254.75 259.75 253.25 256.50 2493300
20080317 255.00 255.00 242.00 243.00 7308600
20080318 249.50 262.25 246.50 261.50 9951400
20080319 263.00 263.00 253.50 255.75 3667000
20080320 253.75 260.00 251.00 255.00 6358600
20080321 255.00 255.00 255.00 255.00 0
20080324 255.00 255.00 255.00 255.00 0
20080325 259.75 266.25 257.50 266.00 3703200
20080326 264.00 267.50 257.25 258.50 2933100
20080327 259.50 268.75 259.50 266.00 3109300
20080328 265.25 267.00 259.00 261.00 1840300
20080331 259.00 264.25 253.75 257.75 5872500
20080401 255.00 269.75 255.00 269.75 6025000
20080402 270.00 272.25 264.75 271.50 2326900
20080403 270.00 272.00 260.75 262.75 4017900
20080404 263.75 268.50 262.25 264.50 3188400
20080407 264.00 276.25 264.00 273.50 6210300
20080408 273.75 275.50 268.00 273.75 4512400
20080409 274.00 276.00 269.25 273.50 2927900
20080410 274.00 274.00 266.00 269.00 3069600
20080411 271.50 271.50 264.50 267.50 3901200
20080414 266.00 266.50 260.75 261.50 3437900
20080415 262.50 264.75 255.00 255.00 4428000
20080416 258.00 264.25 254.25 261.00 5086800
20080417 262.00 264.00 252.00 253.75 4581800
20080418 254.75 260.75 251.50 259.50 3353800
20080421 253.25 258.75 250.25 253.00 2721000
20080422 252.25 254.75 243.75 247.25 3954200
20080423 244.00 249.75 233.75 238.50 11712400
20080424 240.00 241.00 225.25 232.00 7530200
20080425 233.50 240.00 231.00 239.50 4516500
20080428 240.00 240.00 234.25 235.75 2861100
20080429 235.25 238.00 229.25 233.25 3391900
20080430 235.00 239.50 233.25 236.75 8509800
20080501 235.00 236.75 233.50 235.00 2051800
20080502 236.50 244.00 236.50 241.00 5895800
20080505 241.00 241.00 241.00 241.00 0
20080506 242.50 251.00 242.25 250.50 9281600
20080507 254.00 254.00 248.75 250.25 4270000
20080508 248.75 256.25 248.00 254.50 5230500
20080509 253.00 259.25 253.00 257.25 5255700
20080512 256.50 261.75 256.50 259.25 2575200
20080513 264.25 273.00 252.00 255.00 10826600
20080514 254.50 257.75 245.75 250.00 3516000
20080515 250.00 253.00 245.50 249.00 5559400
20080516 252.00 260.00 249.00 253.75 5779700
20080519 253.00 257.25 251.00 252.75 4012400
20080520 250.00 252.75 240.50 243.25 6741300
20080521 247.00 247.75 239.00 239.50 5481400
20080522 239.00 240.00 232.75 234.00 6697600
20080523 235.25 235.75 231.75 233.50 2907600
20080526 233.50 233.50 233.50 233.50 0
20080527 236.00 241.00 233.50 240.50 4879300
20080528 240.00 243.50 238.50 242.75 2278500
20080529 244.00 244.50 241.25 242.50 3468100
20080530 243.25 248.00 241.00 244.25 3665300
20080602 243.75 243.75 237.25 237.50 2431100
20080603 237.00 241.50 236.75 240.00 2693800
20080604 239.25 240.25 234.50 237.25 3439400
20080605 236.50 241.75 234.50 240.25 3189500
20080606 242.00 243.75 232.75 233.50 2832000
20080609 233.75 235.75 231.00 232.00 2760000
20080610 231.75 232.00 226.75 229.00 3749000
20080611 229.75 231.00 220.50 221.25 7284800
20080612 220.75 222.75 218.50 220.00 7014000
20080613 220.25 221.00 217.00 219.00 6519000
20080616 218.00 223.00 216.75 222.50 2782400
20080617 223.00 231.25 223.00 223.25 5822600
20080618 224.25 224.25 214.00 215.25 3657100
20080619 215.25 217.75 207.00 210.75 7621000
20080620 212.75 213.75 206.25 208.75 7522000
20080623 209.50 211.75 205.75 205.75 5737800
20080624 210.75 213.25 206.00 208.25 11987600
20080625 210.00 217.00 207.25 216.25 4939100
20080626 214.75 216.00 207.50 207.50 4677600
20080627 206.50 209.00 202.00 205.75 3734800
20080630 206.75 209.50 200.00 205.00 5992000
20080701 204.00 204.50 194.00 195.60 6060800
20080702 195.00 196.10 185.40 185.60 9655500
20080703 185.00 189.70 178.80 188.00 10041900
20080704 187.50 187.50 175.90 178.10 5411000
20080707 177.60 187.10 176.00 186.20 6638400
20080708 183.80 185.50 179.00 181.90 8833900
20080709 182.80 189.40 182.10 186.50 8424500
20080710 184.80 184.80 175.00 177.30 8891900
20080711 181.50 182.50 169.30 169.40 8681300
20080714 172.40 177.40 169.80 170.90 5204900
20080715 170.10 178.70 166.80 176.60 7467500
20080716 176.90 190.60 175.90 188.60 7806600
20080717 190.60 207.25 188.70 195.00 7083800
20080718 194.00 202.00 191.70 202.00 3567200
20080721 201.00 203.00 197.20 201.75 3143900
20080722 198.80 205.75 192.00 205.00 4599400
20080723 208.00 217.50 206.50 214.00 7863000
20080724 214.00 217.75 206.25 208.50 4825000
20080725 205.50 210.00 202.75 207.75 4555000
20080728 206.00 206.75 197.80 198.10 3086700
20080729 197.10 198.20 190.60 192.10 5539700
20080730 194.90 203.25 194.90 201.75 3449500
20080731 202.00 203.25 197.90 200.00 4394800
20080801 199.50 202.25 195.00 196.40 3929300
20080804 194.70 197.70 191.50 195.40 3224700
20080805 197.70 215.50 195.40 215.50 5076300
20080806 214.00 222.25 214.00 221.25 7553100
20080807 219.25 224.00 216.75 220.50 4002900
20080808 217.25 238.75 217.25 237.50 4791300
20080811 236.75 240.00 232.00 235.00 6003500
20080812 233.75 244.50 233.25 239.25 4948200
20080813 243.00 245.00 227.50 228.00 5240800
20080814 231.75 232.75 221.00 223.00 4398200
20080815 225.00 226.50 221.25 225.00 3962700
20080818 223.75 225.75 220.75 222.25 2915400
20080819 222.00 222.00 211.50 211.75 4336000
20080820 212.25 215.00 205.00 211.00 3520700
20080821 210.00 211.25 203.50 206.25 3985800
20080822 207.00 214.50 206.75 213.75 2344500
20080825 213.75 213.75 213.75 213.75 0
20080826 210.00 211.25 204.25 207.25 2634900
20080827 208.75 208.75 202.25 204.00 3112300
20080828 208.25 210.00 201.25 208.50 5128800
20080829 207.75 212.50 204.25 210.75 4113700
20080901 208.25 218.75 208.25 216.25 3296600
20080902 215.25 230.00 215.25 229.00 4414200
20080903 224.00 228.25 221.25 225.00 3988400
20080904 224.75 224.75 218.00 218.00 2561400
20080905 217.50 221.00 212.00 217.25 4565400
20080908 221.50 223.75 216.25 223.25 876100
20080909 222.00 231.75 220.75 230.00 4721700
20080910 228.50 233.50 226.75 230.25 5462700
20080911 228.75 229.75 217.00 221.75 3193300
20080912 225.00 240.50 225.00 238.00 10953700
20080915 233.00 243.00 227.75 239.00 6565700
20080916 238.00 248.25 233.25 239.00 10837800
20080917 240.00 246.75 226.75 228.50 6111800
20080918 226.25 239.00 226.25 231.00 10735200
20080919 228.50 248.25 228.00 233.25 8331800
20080922 231.00 231.50 219.75 224.50 8019900
20080923 221.50 222.75 208.50 210.00 4477300
20080924 213.00 216.25 201.00 206.00 5537300
20080925 205.00 220.00 195.90 218.00 9857900
20080926 215.50 223.50 212.00 221.00 5099500
20080929 219.25 224.75 212.50 212.50 4890700
20080930 205.75 219.75 205.75 215.50 5274600
20081001 216.75 225.50 212.75 223.25 4405600
20081002 221.75 233.00 220.00 222.00 5112400
20081003 222.00 222.75 210.75 218.25 3519100
20081006 213.50 213.50 194.30 194.30 2003900
20081007 195.70 211.50 195.60 203.75 1768100
20081008 204.50 233.50 197.00 212.00 7692000
20081009 217.25 217.25 198.20 203.00 5592300
20081010 196.80 203.00 180.70 192.00 5319800
20081013 220.00 241.75 220.00 232.25 14268800
20081014 240.75 259.00 240.75 257.75 10500500
20081015 259.50 265.75 234.50 249.75 10658400
20081016 205.00 222.75 182.30 194.40 12983700
20081017 192.90 200.75 190.60 198.00 11191300
20081020 201.75 201.75 193.70 198.50 6091600
20081021 202.25 202.25 191.50 193.00 4225200
20081022 188.90 194.00 187.70 190.10 3670100
20081023 193.00 197.10 182.20 187.40 4907000
20081024 180.30 192.00 173.00 184.50 10056700
20081027 180.30 191.90 178.00 186.10 3015100
20081028 189.40 194.30 179.40 180.40 3696900
20081029 180.50 192.80 180.50 188.10 3088700
20081030 192.40 196.10 186.60 192.70 5287100
20081031 193.00 197.80 185.90 188.40 5140000
20081103 188.80 193.00 176.00 183.30 7580700
20081104 184.00 192.00 179.10 188.10 10423900
20081105 184.60 192.90 183.00 188.10 3619400
20081106 184.00 193.00 180.50 185.90 4540800
20081107 187.30 199.70 184.60 196.10 2967200
20081110 200.00 206.50 195.50 197.20 4027800
20081111 193.50 198.50 186.90 193.40 2446200
20081112 197.00 197.00 179.00 186.70 6684100
20081113 180.00 194.50 178.10 185.20 4648300
20081114 190.90 199.30 190.00 194.80 4400000
20081117 193.30 196.90 185.70 185.80 4163700
20081118 188.70 189.40 174.20 181.60 5498800
20081119 184.20 186.00 179.30 181.80 4448100
20081120 176.70 181.90 172.40 177.40 5858700
20081121 178.90 178.90 169.50 174.80 4262100
20081124 179.90 197.80 174.30 195.90 6242000
20081125 193.60 202.25 188.50 200.00 7971600
20081126 196.80 202.00 192.20 200.00 7005300
20081127 205.00 209.75 201.00 205.25 3877700
20081128 205.25 213.75 201.50 212.75 3788700
20081201 211.50 214.75 204.50 206.25 3521200
20081202 203.00 220.00 198.20 211.00 4442500
20081203 211.25 211.25 201.75 206.50 5185100
20081204 204.00 211.25 198.40 205.50 6316600
20081205 209.00 209.00 194.90 201.00 3645800
20081208 210.00 216.50 201.50 214.75 3142400
20081209 211.00 224.75 210.00 223.25 4428500
20081210 229.00 229.00 214.25 222.00 7262600
20081211 225.00 226.00 216.50 224.00 3374600
20081212 219.75 224.25 215.25 220.25 6583600
20081215 225.50 225.50 215.50 217.25 3748700
20081216 220.00 221.25 212.50 215.25 4792600
20081217 219.75 222.50 211.50 218.75 3971000
20081218 218.00 231.00 216.00 229.50 5760300
20081219 228.25 232.00 219.75 222.50 4528300
20081222 233.50 233.50 221.50 223.50 3219700
20081223 225.50 233.00 221.00 222.00 2830000
20081224 216.50 227.00 216.00 225.00 378000
20081225 225.00 225.00 225.00 225.00 0
20081226 225.00 225.00 225.00 225.00 0
20081229 228.50 236.25 227.25 236.25 1212900
20081230 239.00 240.00 225.50 229.25 730800
20081231 234.75 239.00 228.75 233.50 564400
20090101 233.50 233.50 233.50 233.50 0
20090102 230.25 234.25 227.75 231.75 611500
20090105 236.25 239.00 231.75 235.00 1201500
20090106 235.25 236.00 229.25 232.50 2654800
20090107 234.00 237.50 229.00 236.75 3594800
20090108 234.00 236.00 223.50 230.50 3909100
20090109 230.00 231.25 225.25 229.00 2613800
20090112 228.00 234.75 224.00 230.50 4226200
20090113 233.00 237.25 229.00 235.50 5685900
20090114 238.00 242.25 233.75 235.25 5397700
20090115 234.00 238.50 217.50 219.25 8443600
20090116 222.25 222.75 209.00 213.00 10379600
20090119 215.50 222.75 212.50 218.75 2680400
20090120 220.75 220.75 214.25 216.75 3714000
20090121 212.75 229.00 210.25 226.25 5317200
20090122 229.00 229.50 218.50 222.75 2646100
20090123 222.25 223.75 208.25 220.25 5625400
20090126 220.75 230.00 216.00 225.25 3237900
20090127 226.75 232.75 225.00 232.75 4632800
20090128 235.50 238.25 229.50 237.25 5237700
20090129 234.50 237.75 229.00 230.75 3172600
20090130 230.75 233.50 216.75 224.00 6207700
20090202 221.75 228.00 215.75 218.00 2789600
20090203 221.50 228.75 213.50 216.00 5810100
20090204 218.75 231.25 214.00 224.50 5891800
20090205 221.00 243.75 218.50 242.50 11290100
20090206 239.00 256.25 230.00 250.25 7880000
20090209 250.50 250.50 238.75 243.00 2700300
20090210 243.00 246.00 235.00 235.00 3552000
20090211 232.25 242.50 227.75 235.75 5394900
20090212 235.00 238.75 228.25 236.50 7667600
20090213 238.00 249.50 237.75 242.75 3616300
20090216 240.75 249.75 240.75 242.00 1887100
20090217 241.75 243.25 227.75 232.50 2919900
20090218 233.75 247.75 232.75 244.75 4813900
20090219 245.25 248.25 239.75 244.75 2990700
20090220 242.50 250.00 235.50 236.25 5891300
20090223 238.50 238.75 226.50 228.00 6914200
20090224 225.00 226.75 214.25 219.50 7106200
20090225 224.25 231.75 220.00 221.25 4168000
20090226 222.00 230.75 217.50 221.75 8306600
20090227 219.75 223.25 217.25 221.25 6080500
20090302 221.25 222.50 213.75 219.00 4898100
20090303 220.00 224.00 216.50 217.00 6716200
20090304 217.25 241.00 213.25 237.50 5840100
20090305 238.25 242.00 227.25 237.25 5379700
20090306 235.50 236.25 229.00 232.25 8414900
20090309 232.75 235.75 227.75 230.00 6942900
20090310 229.25 241.00 229.00 240.25 4678300
20090311 234.00 250.75 234.00 240.25 11839800
20090312 240.25 240.25 216.50 226.25 12775300
20090313 231.50 231.75 224.00 226.00 3809800
20090316 233.50 236.50 228.00 234.75 4384700
20090317 234.00 247.25 229.00 243.25 6868100
20090318 247.00 248.50 229.25 232.75 5560900
20090319 235.50 244.50 232.00 232.50 8428800
20090320 231.50 240.75 230.50 238.00 7618500
20090323 239.00 242.75 225.00 235.00 5820500
20090324 240.00 242.00 231.25 236.50 3766700
20090325 237.50 242.50 229.75 235.75 7795300
20090326 234.50 236.75 227.25 229.25 5609700
20090327 227.75 229.50 222.75 223.00 3883200
20090330 220.00 228.00 217.00 220.50 4125800
20090331 223.00 232.00 222.50 228.75 5715600
20090401 231.50 240.50 229.25 239.50 6796600
20090402 241.00 251.50 239.75 250.00 5766400
20090403 252.00 260.50 245.50 255.50 6155300
20090406 258.00 275.50 257.75 267.50 12003800
20090407 269.00 270.00 253.50 257.00 5207500
20090408 253.00 255.00 250.25 252.00 4783200
20090409 253.75 256.25 246.50 254.25 4002700
20090410 254.25 254.25 254.25 254.25 0
20090413 254.25 254.25 254.25 254.25 0
20090414 255.50 266.25 252.00 257.50 2874000
20090415 254.25 260.50 253.25 255.00 3956700
20090416 256.00 271.00 255.50 269.50 4349100
20090417 270.75 284.25 269.50 276.75 9992500
20090420 275.75 275.75 251.75 253.25 943300
20090421 251.25 261.75 251.00 257.50 821800
20090422 257.50 260.00 250.25 257.50 628600
20090423 256.50 272.75 254.75 268.00 680500
20090424 269.25 272.25 262.25 271.75 888300
20090427 264.00 268.00 248.25 262.75 2718800
20090428 255.00 258.00 244.50 253.25 2316200
20090429 253.75 262.00 252.75 256.75 1876600
20090430 259.00 263.00 252.00 253.25 1231800
20090501 253.75 255.25 248.25 250.00 131100
20090504 250.00 250.00 250.00 250.00 0
20090505 255.75 278.50 255.50 268.00 411900
20090506 259.00 282.00 259.00 279.25 1866100
20090507 290.75 294.75 264.75 268.50 3843600
20090508 262.00 275.50 262.00 268.25 1601400
20090511 268.00 268.00 254.00 259.75 463500
20090512 259.00 267.00 257.00 260.50 1969700
20090513 264.25 265.75 240.50 242.25 1099900
20090514 240.25 260.50 240.25 254.75 976600
20090515 257.50 257.50 248.50 251.50 471700
20090518 248.50 260.50 248.50 257.75 563700
20090519 256.75 265.00 250.25 253.25 1483500
20090520 249.00 259.75 249.00 258.00 3349200
20090521 256.00 260.25 250.50 258.00 1184200
20090522 257.00 261.50 251.75 257.75 689400
20090525 257.75 257.75 257.75 257.75 0
20090526 256.75 258.25 251.00 253.75 562800
20090527 255.00 257.75 253.00 254.25 1321800
20090528 253.00 255.75 250.50 251.25 165800
20090529 254.50 257.75 246.75 248.25 2453700
20090601 253.00 264.25 252.25 258.00 161300
20090602 258.00 262.00 254.00 256.00 839900
20090603 256.00 259.25 247.75 249.25 1195500
20090604 250.25 257.00 248.00 249.50 766400
20090605 250.00 250.75 245.50 246.25 574100
20090608 246.50 250.00 242.75 246.25 444000
20090609 245.25 251.50 239.00 250.25 1739800
20090610 252.00 258.00 245.75 247.25 869800
20090611 247.00 251.00 244.50 247.00 570600
20090612 247.75 247.75 238.00 238.25 480200
20090615 236.25 238.25 227.00 227.75 1537700
20090616 227.00 235.75 223.50 230.75 961400
20090617 229.50 231.75 223.75 230.50 291300
20090618 229.75 231.50 222.75 226.00 889800
20090619 225.25 237.00 225.25 232.50 2425200
20090622 230.75 230.75 224.50 224.75 511500
20090623 224.50 235.75 223.25 233.50 1075000
20090624 234.25 234.25 226.00 229.75 1087400
20090625 232.50 237.25 227.75 231.00 903400
20090626 232.25 239.50 232.25 234.25 1125000
20090629 232.50 235.00 228.25 232.25 818300
20090630 232.25 237.50 228.50 231.75 1117400
20090701 231.00 235.75 229.75 233.25 965800
20090702 228.75 234.25 226.00 231.17 474700
20090703 233.75 233.75 228.50 229.50 764100
20090706 229.75 230.25 223.75 229.75 873200
20090707 230.50 232.50 226.25 228.75 1079000
20090708 226.50 230.00 222.75 226.02 1001500
20090709 223.50 226.00 219.75 224.00 472600
20090710 223.75 228.00 222.75 226.12 541400
20090713 224.50 231.50 224.00 229.75 224000
20090714 231.00 233.75 227.25 231.25 285900
20090715 229.75 236.75 228.00 234.75 379300
20090716 236.75 236.75 229.00 231.75 541000
20090717 228.25 235.25 228.25 231.25 1815300
20090720 232.00 232.50 228.00 231.00 850500
20090721 230.75 232.00 224.25 225.00 565300
20090722 225.25 232.00 225.25 231.75 510700
20090723 229.50 232.50 227.25 230.25 541900
20090724 228.50 230.25 224.00 225.00 349900
20090727 228.50 228.50 216.00 219.50 889100
20090728 217.25 220.25 217.25 217.75 476300
20090729 216.75 224.50 215.50 218.37 1696700
20090730 223.50 225.75 218.25 223.25 645800
20090731 222.25 230.50 222.25 227.00 1224200
20090803 229.10 240.50 227.20 238.50 3390500
20090804 234.20 244.20 232.40 242.00 352100
20090805 243.20 252.90 243.20 246.90 1363300
20090806 246.10 260.90 246.00 260.10 567900
20090807 258.80 259.30 254.60 257.20 2561500
20090810 257.50 260.30 255.70 257.40 696900
20090811 258.00 258.00 251.70 252.10 181700
20090812 252.90 258.60 240.00 244.80 638500
20090813 242.50 249.20 241.30 246.60 586600
20090814 246.10 247.00 235.20 240.40 826800
20090817 240.70 242.50 233.70 236.10 682600
20090818 235.10 238.10 234.50 235.30 819100
20090819 236.00 236.00 231.20 231.50 1546400
20090820 231.50 234.10 230.10 233.80 1627000
20090821 233.80 245.50 229.40 240.90 666000
20090824 241.00 246.00 240.40 241.50 2662200
20090825 241.70 243.90 237.80 238.10 3230600
20090826 239.70 244.50 236.70 237.00 1899000
20090827 235.80 243.00 235.00 236.50 3128100
20090828 239.80 241.80 236.70 240.20 2993600
20090831 240.20 240.20 240.20 240.20 0
20090901 240.50 243.90 232.20 234.70 3798300
20090902 232.80 234.30 230.20 234.30 3500300
20090903 231.00 235.30 228.20 229.50 3896900
20090904 232.70 237.10 230.60 236.50 2481900
20090907 237.00 247.70 237.00 247.40 3892600
20090908 246.90 254.60 245.90 249.50 3151900
20090909 247.70 257.50 247.70 248.11 4290800
20090910 261.00 274.80 260.90 267.40 8440200
20090911 265.90 271.30 262.40 267.48 3819900
20090914 260.00 263.70 259.40 262.00 2471700
20090915 261.40 263.30 257.60 259.70 2748200
20090916 261.20 267.30 260.80 266.80 2464900
20090917 269.50 270.60 265.50 268.09 2718000
20090918 268.40 271.50 264.90 265.80 6321800
20090921 264.60 270.50 261.60 269.00 1458800
20090922 271.00 280.10 270.00 275.20 3437600
20090923 274.50 276.50 271.00 272.90 3776800
20090924 272.70 275.40 267.80 269.20 3394600
20090925 270.60 270.60 258.10 259.10 3876200
20090928 260.50 268.70 254.40 266.00 5266100
20090929 256.10 267.20 256.10 266.00 13023300
20090930 266.10 268.30 251.80 254.60 12757000
20091001 254.10 258.30 250.90 254.90 9001000
20091002 255.00 256.00 250.60 253.40 5295400
20091005 254.80 256.00 252.10 255.30 4462700
20091006 253.10 260.70 253.10 258.90 6361000
20091007 261.20 261.90 258.10 259.70 3805900
20091008 260.10 263.50 260.10 262.60 5343400
20091009 263.60 265.40 260.10 262.00 7198000
20091012 262.50 263.50 258.20 259.50 3364200
20091013 260.50 260.50 252.50 254.30 4595400
20091014 255.60 257.00 252.80 255.30 5808800
20091015 254.30 256.80 253.20 256.00 4974100
20091016 254.90 256.50 247.90 248.10 4336800
20091019 247.10 255.40 247.10 255.00 2182800
20091020 255.00 255.70 249.10 250.00 3907700
20091021 248.70 250.60 246.80 248.70 4047300
20091022 246.30 249.10 245.10 246.50 2328200
20091023 246.70 249.50 243.70 244.40 4369300
20091026 244.00 245.10 240.60 241.50 2788400
20091027 243.30 244.50 239.10 241.70 2863600
20091028 239.70 240.60 227.80 228.00 4468800
20091029 225.90 230.80 221.00 230.00 6805500
20091030 229.60 240.50 229.60 233.10 5354200
20091102 233.70 236.40 231.20 234.90 2913100
20091103 231.50 233.60 226.00 227.30 3069300
20091104 228.50 240.90 228.50 239.80 5616400
20091105 238.60 240.80 236.00 239.30 2206000
20091106 237.80 241.70 237.70 241.20 2291500
20091109 242.50 248.60 241.90 246.40 1500800
20091110 245.10 247.80 242.00 242.50 1667100
20091111 243.80 250.00 241.90 249.60 2504800
20091112 250.30 259.30 250.00 257.90 3077700
20091113 256.50 261.10 253.80 256.40 4694600
20091116 257.30 259.80 254.80 255.50 1922100
20091117 256.40 259.60 254.50 258.10 2923000
20091118 259.20 260.00 254.70 257.40 3664500
20091119 257.80 258.70 253.90 255.20 2236900
20091120 252.00 252.00 240.20 245.00 7204700
20091123 245.90 253.50 245.60 248.50 2915600
20091124 246.00 249.00 241.60 242.80 3292600
20091125 244.40 248.40 242.70 246.40 2272100
20091126 246.80 247.00 237.10 238.00 1915400
20091127 236.80 246.60 235.50 243.70 1941400
20091130 243.00 256.00 243.00 245.90 3604900
20091201 246.00 248.50 239.30 243.30 3639800
20091202 238.60 253.20 238.60 248.40 3245300
20091203 252.50 256.50 245.90 247.30 2402000
20091204 248.20 250.20 243.20 246.80 2647200
20091207 244.50 253.30 243.60 250.50 3090500
20091208 249.00 257.00 247.40 250.00 2978600
20091209 250.80 253.50 248.80 249.90 3876700
20091210 249.90 252.70 248.20 250.50 4174300
20091211 250.50 260.20 250.50 259.00 4010700
20091214 257.80 264.00 257.80 261.10 3334200
20091215 262.50 263.20 255.20 258.10 2036600
20091216 259.40 263.40 256.60 262.00 4943400
20091217 260.00 262.60 254.00 256.00 2258700
20091218 255.10 257.40 250.20 251.20 4127300
20091221 250.00 255.90 250.00 253.50 3792200
20091222 253.10 255.60 248.80 253.10 1768300
20091223 255.60 255.60 249.80 250.00 1210500
20091224 248.70 252.60 248.40 248.40 286500
20091229 250.00 254.80 248.80 253.90 1146600
20091230 253.80 256.10 251.30 251.30 532900
20091231 251.70 256.60 251.60 255.00 678500
20100104 254.00 261.00 252.70 260.00 1961200
20100105 260.70 261.10 257.80 259.70 1791700
20100106 257.90 262.00 257.80 261.60 3587900
20100107 259.60 263.80 259.60 262.20 3205700
20100108 262.10 264.60 261.10 263.90 2196200
20100111 264.10 271.70 264.00 271.00 3170700
20100112 270.50 270.50 262.00 263.40 2669900
20100113 263.50 264.30 261.40 263.10 3427300
20100114 264.10 266.20 263.00 265.90 3237200
20100115 266.10 271.20 265.20 269.70 4366900
20100118 271.20 275.20 270.40 274.30 2127500
20100119 272.40 277.20 270.20 275.20 2219600
20100120 276.40 277.30 272.40 275.40 3101000
20100121 277.50 278.10 268.20 268.20 3568600
20100122 267.50 271.70 266.50 267.50 5698100
20100125 266.10 270.80 265.40 266.80 2371500
20100126 265.80 270.00 263.60 269.70 1860500
20100127 267.40 268.70 263.70 267.00 3100900
20100128 269.60 271.60 263.80 264.50 4145800
20100129 265.30 265.30 257.40 259.70 4312400
20100201 259.00 264.50 258.40 263.40 1860400
20100202 263.20 269.00 261.70 269.00 2679600
20100203 268.90 269.40 262.00 262.80 2850800
20100204 263.90 264.00 256.30 257.50 2081300
20100205 256.20 258.10 249.00 254.30 3384700
20100208 254.60 259.60 254.60 257.90 3587600
20100209 259.40 262.20 256.40 258.00 4416900
20100210 258.60 261.70 258.00 260.70 2554400
20100211 261.10 262.90 256.70 259.60 3454700
20100212 260.90 265.50 260.40 264.00 5925900
20100215 265.40 266.50 260.30 262.10 2284500
20100216 263.00 265.80 259.20 262.50 3448300
20100217 264.30 269.00 263.40 267.30 2150000
20100218 267.00 268.30 264.40 264.90 3192600
20100219 263.30 267.40 263.10 265.80 4548700
20100222 267.20 272.00 266.10 269.00 4480700
20100223 269.80 270.70 260.90 261.50 4165800
20100224 261.70 263.60 259.00 260.70 4259600
20100225 259.70 269.00 259.40 267.80 4951200
20100226 270.30 275.50 267.30 274.20 5468700
20100301 276.90 280.00 274.60 278.20 4056100
20100302 278.90 284.10 277.60 283.50 2574600
20100303 281.30 284.30 277.80 280.20 2005500
20100304 279.50 280.70 277.30 279.00 2137400
20100305 279.40 289.90 279.40 286.10 2961600
20100308 284.70 285.10 282.40 284.90 1589800
20100309 286.10 286.10 281.20 282.60 1974200
20100310 277.30 278.70 273.80 277.20 1682200
20100311 276.60 282.40 275.80 281.30 3595600
20100312 281.90 287.30 280.50 285.40 3705600
20100315 285.60 286.40 283.40 284.40 1858800
20100316 285.00 289.20 283.20 288.40 3383500
20100317 289.20 293.60 287.80 293.20 2996800
20100318 293.00 299.00 291.00 297.20 2956400
20100319 297.50 299.60 295.00 297.03 4766700
20100322 296.10 296.50 291.80 294.70 2391400
20100323 293.70 306.10 293.70 304.20 2986100
20100324 311.90 313.90 300.50 301.20 4688900
20100325 301.20 309.80 301.20 308.40 3486800
20100326 308.60 309.50 304.80 308.30 1917800
20100329 308.70 308.70 303.80 306.30 2412500
20100330 306.70 308.90 304.20 304.30 3344000
20100331 304.00 305.00 299.60 301.50 3385300
20100401 302.50 309.90 300.40 307.30 2002300
20100406 306.70 309.00 303.00 306.70 2068800
20100407 306.00 306.70 302.20 302.20 2987600
20100408 301.60 302.70 297.90 300.60 1646900
20100409 301.90 305.00 301.90 303.00 1182700
20100412 303.40 305.20 302.00 303.90 1696000
20100413 304.40 304.70 301.50 302.40 1818000
20100414 304.20 304.20 296.60 299.40 2469100
20100415 299.60 303.10 297.90 302.00 1272600
20100416 300.30 301.00 291.00 291.70 2362900
20100419 282.10 290.00 278.60 288.20 4771900
20100420 285.00 291.50 282.70 286.50 10021700
20100421 290.10 292.80 287.50 288.91 6582000
20100422 287.30 290.90 282.70 283.70 3902900
20100423 283.00 289.80 282.00 288.40 3887800
20100426 291.10 292.70 287.70 290.49 3619000
20100427 290.50 290.50 283.50 283.50 4548900
20100428 281.90 283.90 274.00 277.40 4146600
20100429 277.50 280.60 275.70 279.00 4405700
20100430 279.60 280.40 275.00 279.80 3480500
20100504 282.50 283.70 267.90 268.20 3606500
20100505 268.00 268.50 260.10 260.20 3263200
20100506 258.90 263.20 255.00 256.00 4774200
20100507 253.80 255.90 240.40 244.00 6172900
20100510 248.10 259.90 245.50 258.70 7469300
20100511 257.70 258.00 244.40 248.90 6050900
20100512 246.10 266.40 246.10 265.00 5621500
20100513 266.40 269.00 261.20 264.70 3553900
20100514 262.20 262.80 254.80 255.50 3425700
20100517 254.20 256.00 247.40 248.10 2948500
20100518 250.00 251.70 248.70 250.00 2813800
20100519 246.00 248.40 238.60 238.60 5508000
20100520 239.10 241.20 225.10 228.00 5835600
20100521 227.10 230.60 222.50 229.00 7795600
20100524 230.10 235.00 229.90 230.60 3299300
20100525 226.20 227.50 221.10 223.80 4390900
20100526 224.10 228.20 220.90 225.20 6960000
20100527 227.60 244.30 225.30 238.30 9933600
20100528 240.00 247.70 237.50 237.70 8650600
20100601 237.10 239.30 226.10 232.90 4915600
20100602 230.60 231.20 227.40 229.70 2834900
20100603 233.50 235.80 233.20 233.90 3441800
20100604 233.10 235.50 227.10 228.00 2536100
20100607 223.10 226.40 222.40 223.10 2346000
20100608 223.40 224.80 214.20 215.30 2835000
20100609 216.00 217.90 213.80 217.70 4444600
20100610 216.50 220.80 215.10 220.40 2610900
20100611 221.00 225.40 219.50 224.80 3506200
20100614 228.00 231.10 226.80 228.70 2385900
20100615 225.80 234.60 225.80 233.50 3606000
20100616 235.00 235.60 230.70 232.00 4745300
20100617 230.90 231.20 225.00 225.80 2576200
20100618 226.90 227.70 224.20 225.21 4236300
20100621 227.60 228.20 221.30 223.00 5381500
20100622 222.00 222.70 220.00 222.50 2772500
20100623 222.10 224.90 221.30 224.00 2449000
20100624 224.90 227.20 221.20 221.90 3888700
20100625 222.00 223.00 217.00 217.60 1940400
20100628 218.70 222.90 217.00 222.40 2544600
20100629 220.40 220.70 212.20 212.20 3566600
20100630 212.20 213.10 209.10 209.30 5017500
20100701 207.00 210.50 202.30 206.10 3956400
20100702 207.30 209.60 206.70 209.10 1959600
20100705 212.00 214.00 209.40 209.80 1778000
20100706 211.80 216.90 210.50 214.80 2901400
20100707 214.30 216.30 210.30 216.30 2214200
20100708 217.70 222.50 217.70 221.10 3139000
20100709 221.70 222.90 220.70 222.80 1775300
20100712 222.00 222.90 219.10 220.50 1385500
20100713 220.20 231.20 220.20 230.00 4233700
20100714 232.70 235.30 226.40 228.50 2781700
20100715 227.00 228.00 223.70 224.60 1456400
20100716 225.70 225.70 219.60 220.40 2586400
20100719 218.90 222.60 217.20 218.70 2126300
20100720 220.70 222.70 217.80 222.00 2820800
20100721 224.70 234.90 222.90 229.00 6763900
20100722 229.40 232.00 225.10 231.80 3811600
20100723 232.30 235.10 219.30 222.20 9502300
20100726 223.30 223.40 219.10 221.30 3512900
20100727 223.10 224.50 218.10 218.50 4500100
20100728 220.10 220.10 210.00 211.60 4005400
20100729 211.50 216.70 210.10 214.80 3710900
20100730 215.00 215.00 209.00 210.30 3060100
20100802 212.40 216.40 211.10 215.50 3292600
20100803 216.10 218.70 214.50 218.50 2844300
20100804 217.20 219.60 214.50 217.90 2229700
20100805 219.00 220.30 213.20 217.60 3455800
20100806 218.10 219.60 214.80 216.40 2149300
20100809 216.30 226.80 216.30 225.60 3001800
20100810 208.00 210.00 201.00 203.10 13187600
20100811 199.40 202.70 189.40 190.00 9857500
20100812 190.90 192.70 189.20 192.60 6777300
20100813 196.80 204.80 196.40 201.20 6936600
20100816 201.50 201.60 197.40 199.10 3445300
20100817 200.20 206.30 199.90 206.30 1939300
20100818 204.80 207.10 204.50 206.50 1749400
20100819 206.60 209.50 204.10 207.15 3112700
20100820 205.30 207.10 200.20 201.90 3721500
20100823 203.20 204.00 201.00 202.40 2277400
20100824 201.50 203.40 199.60 201.60 2355600
20100825 201.00 202.20 194.50 198.60 1929900
20100826 199.70 200.00 195.80 199.10 2409200
20100827 197.30 202.20 197.30 201.00 4929000
20100831 197.30 201.60 197.30 201.30 5227500
20100901 206.00 217.80 204.80 216.40 7917700
20100902 216.10 222.00 215.30 221.20 4228200
20100903 221.70 224.50 219.10 223.50 2261200
20100906 224.20 224.20 220.80 221.40 1567900
20100907 219.70 219.70 215.40 218.20 3110900
20100908 219.90 221.90 216.60 220.10 2567800
20100909 219.00 222.50 217.70 222.00 2851300
20100910 220.80 229.40 219.60 229.00 4699900
20100913 231.40 233.20 224.80 225.90 2800000
20100914 224.00 225.30 218.20 221.80 2491100
20100915 221.50 221.90 217.50 218.39 3527400
20100916 222.20 224.80 220.80 223.50 1556100
20100917 225.10 229.00 221.60 221.70 3953100
20100920 223.40 223.40 218.60 220.50 3713900
20100921 220.50 225.20 220.50 223.60 1268900
20100922 225.70 226.60 220.50 224.00 3732400
20100923 227.00 228.90 222.00 223.60 1968400
20100924 223.20 224.80 217.70 224.00 2107200
20100927 224.80 225.00 220.70 221.20 812900
20100928 219.20 220.70 215.80 218.40 2586800
20100929 218.00 220.40 216.80 217.50 2104100
20100930 217.10 219.70 214.40 214.40 1967700
20101001 213.30 216.10 212.30 215.00 1913400
20101004 215.20 217.90 213.90 216.80 1299800
20101005 220.10 228.30 220.10 225.90 4192600
20101006 222.80 225.30 220.30 224.40 2137000
20101007 225.40 225.40 221.00 224.30 2027400
20101008 222.30 226.50 221.70 222.70 1762300
20101011 222.10 223.80 220.90 223.30 1077600
20101012 223.00 224.60 220.10 224.20 2195800
20101013 225.20 225.20 222.90 223.70 2837600
20101014 227.50 227.50 223.00 226.10 3541200
20101015 226.90 227.20 222.90 224.20 1689100
20101018 223.10 226.60 222.30 226.10 1093100
20101019 227.10 228.80 226.60 228.00 2322200
20101020 226.90 231.10 226.90 230.40 1596800
20101021 219.90 220.80 202.30 205.00 18133000
20101022 205.50 212.90 205.20 211.50 5172400
20101025 212.20 214.70 210.40 211.00 2159000
20101026 211.40 212.50 210.40 211.80 1732200
20101027 210.40 211.30 209.00 210.20 2272500
20101028 210.60 213.00 210.20 210.30 2171100
20101029 210.20 211.80 207.80 211.10 2138500
20101101 211.40 212.50 210.50 211.10 1268000
20101102 211.10 211.20 206.90 208.80 2839300
20101103 207.80 209.90 204.80 205.00 2455100
20101104 205.70 208.00 202.60 207.50 3324100
20101105 207.30 210.90 207.30 210.20 3568200
20101108 209.40 210.10 208.10 208.30 872800
20101109 207.20 208.00 205.30 206.30 929700
20101110 206.60 207.90 205.20 205.70 1662300
20101111 205.10 205.10 201.00 203.10 1880300
20101112 201.90 204.70 200.60 203.70 1888100
20101115 203.60 203.90 201.60 202.70 1700300
20101116 201.80 202.60 197.70 198.70 2297500
20101117 198.70 199.40 197.00 199.00 1336500
20101118 199.30 202.10 198.70 200.40 2308200
20101119 201.00 202.30 200.00 200.80 1907400
20101122 201.90 208.70 201.90 208.00 3158800
20101123 205.20 218.30 205.20 209.00 6051300
20101124 209.10 211.90 208.30 210.50 3960600
20101125 210.10 213.80 210.10 212.20 1472200
20101126 211.10 215.90 208.70 214.70 1216600
20101129 215.70 219.40 213.70 214.40 4422400
20101130 215.00 215.90 210.70 211.00 3390600
20101201 213.50 215.00 206.90 212.80 2882400
20101202 216.90 231.40 215.40 230.00 8079600
20101203 230.70 231.90 227.50 229.00 2531600
20101206 229.20 231.50 227.00 230.60 2533200
20101207 230.70 239.20 230.70 235.50 4060200
20101208 234.50 238.20 233.00 234.10 2372200
20101209 234.80 236.30 232.60 233.50 2676600
20101210 234.30 235.40 229.90 232.20 4312700
20101213 232.20 238.70 230.40 238.00 4078700
20101214 235.90 237.20 232.60 236.50 3919200
20101215 235.50 236.30 232.70 233.40 3761300
20101216 235.90 237.20 234.90 235.60 3098900
20101217 236.70 241.10 236.20 238.60 2606100
20101220 237.50 240.80 236.20 237.30 1756000
20101221 237.50 240.00 236.00 239.40 2390000
20101222 239.30 242.00 238.20 241.50 1424400
20101223 242.10 248.50 241.60 247.50 1626100
20101224 247.40 249.10 246.20 249.10 528200
20101229 245.70 251.90 245.50 249.10 1020900
20101230 249.20 249.20 246.10 247.10 882200
20101231 247.30 249.90 244.90 246.20 534200
20110104 246.10 260.30 244.90 255.70 5336400
20110105 254.70 259.20 254.40 258.70 2977500
20110106 260.20 262.30 255.40 255.78 4911700
20110107 257.50 258.30 253.20 253.60 2603500
20110110 253.40 256.10 252.10 254.90 2585000
20110111 256.10 258.10 253.90 256.40 5663800
20110112 256.50 263.00 256.50 263.00 3661600
20110113 263.00 263.70 259.90 262.50 6491300
20110114 262.60 265.00 260.00 264.40 9264700
20110117 265.00 271.80 262.90 270.00 4458800
20110118 269.70 273.20 268.40 270.40 5000600
20110119 271.70 273.90 268.40 269.50 4979700
20110120 268.50 269.00 261.00 262.00 4457900
20110121 263.40 267.50 256.60 267.00 7213200
20110124 268.50 268.70 264.10 267.10 5329100
20110125 267.70 272.40 267.20 270.30 4602200
20110126 270.00 271.30 269.20 271.30 6471200
20110127 272.00 275.00 268.10 271.90 4478000
20110128 270.70 270.70 259.60 259.80 5108500
20110131 255.50 258.40 251.60 253.00 7151000
20110201 252.20 256.70 250.50 251.50 4407600
20110202 250.80 250.80 246.20 247.00 5943800
20110203 246.80 246.80 241.10 243.00 3957900
20110204 239.40 242.00 237.40 241.00 2917100
20110207 240.80 245.60 240.80 245.00 5297000
20110208 245.50 246.30 243.60 246.00 4434500
20110209 246.00 246.70 243.70 244.11 4937600
20110210 244.10 245.20 242.00 243.40 2087300
20110211 242.10 244.80 241.30 243.60 4702500
20110214 244.00 246.40 242.90 243.70 2447700
20110215 243.00 244.20 241.40 242.20 5961600
20110216 243.00 244.30 242.50 243.30 5550900
20110217 243.40 247.60 243.40 246.90 3407100
20110218 247.10 251.10 246.96 249.90 10875800
20110221 249.30 250.90 245.80 245.80 2087500
20110222 244.70 245.50 237.90 243.30 4018400
20110223 242.00 243.70 240.50 240.50 3096300
20110224 238.90 240.00 236.40 236.50 357016096
20110225 237.30 242.80 235.50 242.40 1505700
20110228 241.90 244.90 241.30 242.50 5177000
20110301 244.30 245.40 235.30 237.10 5998400
20110302 235.70 235.70 229.20 231.10 111700
20110303 232.00 246.60 229.60 241.80 6804800
20110304 240.70 244.90 224.09 239.40 546600
20110307 239.30 240.40 236.70 238.90 2898600
20110308 239.70 240.60 236.70 239.40 2960700
20110309 238.80 242.20 238.60 239.70 2017700
20110310 237.90 239.00 233.30 233.70 2227500
20110311 232.10 233.10 230.20 230.70 3680300
20110314 229.20 232.20 227.70 228.00 4184100
20110315 224.20 225.50 215.50 224.10 6572500
20110316 224.90 226.10 221.40 221.40 3994000
20110317 222.30 225.90 219.60 224.50 3656700
20110318 224.90 233.30 223.70 232.10 4525300
20110321 233.90 235.20 230.00 232.70 2205800
20110322 231.90 231.90 226.50 228.20 2089700
20110323 227.40 228.90 221.70 224.60 3552600
20110324 223.50 227.60 223.40 226.50 3839900
20110325 227.70 228.36 225.20 226.00 1493500
20110328 226.70 228.60 224.00 227.30 2017300
20110329 226.20 229.10 226.10 228.30 1568200
20110330 229.50 231.60 227.30 229.30 2291200
20110331 230.30 235.90 227.00 227.00 3520200
20110401 228.20 229.50 224.10 226.40 2772100
20110404 226.60 226.60 221.70 223.10 3353300
20110405 228.00 234.80 228.00 228.50 5456300
20110406 232.50 237.20 232.40 234.40 2904800
20110407 234.20 236.30 233.00 234.80 2401100
20110408 235.30 238.70 232.00 233.40 3006600
20110411 233.80 233.80 230.10 230.10 1713100
20110412 230.00 237.00 229.60 232.40 2817400
20110413 232.40 232.40 228.80 231.80 2757300
20110414 231.50 233.00 228.50 230.00 3994400
20110415 229.80 231.30 227.80 229.60 3443900
20110418 230.10 230.90 223.90 225.10 3573300
20110419 226.70 229.70 225.00 226.30 2474900
20110420 227.50 234.10 226.50 231.90 1890300
20110421 235.10 241.40 234.40 238.90 3723500
20110426 237.70 240.20 234.10 236.10 2455900
20110427 237.20 239.80 232.40 239.50 3950600
20110428 240.40 242.10 238.90 239.20 1335300
20110503 238.40 246.50 236.90 245.70 4845200
20110504 244.80 246.50 239.90 241.50 3406500
20110505 242.40 245.70 241.10 241.90 1492900
20110506 243.80 246.60 243.00 244.80 4817600
20110509 241.00 243.80 237.60 243.60 3660100
20110510 245.00 250.70 243.40 248.00 4427700
20110511 248.10 249.40 243.50 245.10 2532300
20110512 244.50 247.80 242.60 247.00 3279300
20110513 248.50 251.30 248.50 250.00 3025000
20110516 248.10 252.00 247.20 248.20 1985800
20110517 247.80 249.50 243.70 243.80 2596700
20110518 246.10 246.50 236.80 239.30 4256200
20110519 241.00 241.00 237.80 239.20 2835300
20110520 239.60 240.90 236.80 237.40 2623400
20110523 234.90 235.00 226.30 229.80 4096400
20110524 230.30 231.23 227.40 229.30 2579800
20110525 228.70 230.90 226.60 230.70 2867700
20110526 230.80 235.20 230.80 231.80 3528500
20110527 233.40 235.90 233.40 234.20 1557100
20110531 235.40 236.90 234.10 235.00 4144900
20110601 236.30 236.80 232.00 233.00 1636500
20110602 230.70 233.10 229.60 230.10 1654800
20110603 229.40 231.30 226.60 227.60 1914900
20110606 226.40 227.10 224.17 225.00 2422700
20110607 224.90 229.70 224.30 225.30 5207000
20110608 224.50 226.50 222.10 222.70 2624500
20110609 222.70 223.30 217.40 218.20 4153100
20110610 217.80 218.60 212.00 212.90 3796900
20110613 212.30 213.00 210.00 210.40 2341100
20110614 211.50 213.78 209.90 211.30 3029000
20110615 211.40 216.20 211.00 215.10 6422300
20110616 217.00 221.00 211.10 213.90 9191700
20110617 214.00 217.50 211.40 216.20 22980700
20110620 214.30 215.30 212.80 214.00 3142500
20110621 215.10 222.00 213.60 221.40 4159500
20110622 221.20 226.30 219.70 224.99 2958900
20110623 224.00 225.70 221.30 222.40 5301800
20110624 224.80 228.50 223.10 225.80 3804900
20110627 225.70 229.20 225.40 226.30 2129900
20110628 226.60 227.50 222.50 222.70 2726000
20110629 223.90 226.30 222.80 225.70 2063400
20110630 226.30 228.17 224.40 224.40 3329900
20110701 224.60 228.80 223.90 226.80 2370200
20110704 226.80 227.90 224.80 227.00 1512000
20110705 227.30 228.20 224.60 227.30 1907300
20110706 226.90 266.40 225.00 227.20 3623900
20110707 227.60 232.90 227.10 231.80 2339100
20110708 232.10 235.90 228.00 229.10 2150300
20110711 227.80 228.80 220.70 221.20 2491100
20110712 210.00 211.90 198.20 204.70 10756600
20110713 203.70 206.80 200.50 202.00 4995300
20110714 202.10 202.20 191.90 192.50 6779300
20110715 193.00 194.60 189.30 189.30 4301000
20110718 188.60 188.60 178.20 178.20 5142100
20110719 179.70 184.90 174.90 180.50 7790100
20110720 181.00 186.40 180.80 184.80 3897100
20110721 186.80 192.10 185.50 189.30 3796700
20110722 189.70 198.80 189.70 196.00 4310800
20110725 194.40 196.50 191.54 193.80 2333800
20110726 194.40 203.00 192.80 196.80 3407400
20110727 195.90 198.30 195.20 195.60 2054800
20110728 194.60 196.50 192.30 194.00 2342900
20110729 193.20 195.50 192.10 195.00 1891700
20110801 196.10 199.80 193.10 193.60 1869700
20110802 191.70 192.00 183.40 184.10 4193000
20110803 180.00 187.70 179.80 181.90 3754100
20110804 185.50 186.30 173.00 173.80 3120600
20110805 170.10 178.20 166.00 172.40 4099300
20110808 169.70 176.90 162.20 162.30 3423100
20110809 162.90 170.00 154.10 167.50 4489200
20110810 175.00 181.40 164.30 164.30 5071700
20110811 169.70 169.70 153.20 155.00 4988500
20110812 156.50 164.06 153.00 163.30 5358700
20110815 166.00 168.90 162.50 164.70 2836700
20110816 164.00 164.00 157.90 160.70 2690600
20110817 160.60 163.20 157.60 162.61 2473300
20110818 160.70 161.30 149.80 151.30 2440500
20110819 150.40 150.70 142.80 147.80 3312600
20110822 146.30 152.20 146.30 148.00 1013200
20110823 150.90 154.00 147.20 148.80 1481900
20110824 151.30 153.40 147.00 151.10 1875500
20110825 151.40 153.90 149.20 151.00 2390600
20110826 150.50 150.60 146.00 149.70 3254400
20110830 152.70 159.10 151.90 154.40 1644900
20110831 151.50 156.50 150.60 153.40 3348500
20110901 155.70 155.70 151.50 154.00 3097300
20110902 151.00 151.80 146.20 146.50 1974200
20110905 145.00 145.00 139.60 140.50 1429500
20110906 141.60 144.80 136.10 137.20 2508600
20110907 141.40 146.60 139.40 143.90 3955600
20110908 144.60 148.00 142.00 143.00 2498600
20110909 142.70 144.30 140.80 141.60 3852500
20110912 136.40 139.50 134.10 137.80 1789600
20110913 140.00 140.40 136.10 138.10 1325400
20110914 137.90 144.60 137.70 144.10 2855400
20110915 143.90 152.10 143.90 150.00 2875700
20110916 150.40 158.52 150.40 158.50 6830300
20110919 152.70 153.80 148.70 150.10 2939500
20110920 150.30 154.20 150.30 153.60 2060500
20110921 154.30 155.20 152.00 154.90 2554300
20110922 150.00 151.70 141.30 148.50 5044800
20110923 150.30 152.10 142.50 149.00 2315500
20110926 146.80 151.90 145.86 151.30 2386100
20110927 153.50 158.90 152.40 158.70 2040400
20110928 158.70 158.90 154.10 155.70 1769300
20110929 154.60 155.23 149.90 152.50 2317700
20110930 151.90 152.50 145.20 149.30 2923400
20111003 145.70 148.71 142.40 148.70 2208900
20111004 147.60 151.30 144.90 148.90 4586200
20111005 152.40 152.40 145.50 147.10 1824300
20111006 147.30 154.20 146.90 154.20 2407300
20111007 155.20 161.09 155.20 159.90 2095800
20111010 161.30 163.00 157.70 162.50 1943900
20111011 160.20 166.00 159.70 162.50 1932400
20111012 163.00 168.02 160.90 165.60 1614800
20111013 164.90 166.50 159.60 159.90 1775700
20111014 161.20 167.00 159.80 165.40 979800
20111017 165.90 170.30 159.70 160.10 1488600
20111018 159.40 161.40 155.90 160.20 763200
20111019 160.70 162.73 157.10 158.50 1297900
20111020 160.30 160.50 156.20 158.20 1670500
20111021 159.50 166.20 158.50 164.00 1836200
20111024 165.60 173.30 165.60 172.60 1280900
20111025 171.20 173.60 165.90 167.90 1175200
20111026 169.50 172.40 166.40 171.80 1447600
20111027 175.70 182.96 174.50 176.80 2311900
20111028 177.70 179.00 175.40 177.20 847800
20111031 177.30 178.00 170.00 170.70 1182300
20111101 167.70 167.90 158.70 161.40 2172600
20111102 163.50 166.40 161.00 166.40 1371000
20111103 162.10 169.40 160.70 164.70 2171400
20111104 165.70 166.70 162.10 162.20 1687300
20111107 163.20 163.20 156.80 159.60 2028400
20111108 160.00 164.90 159.30 161.50 1665000
20111109 164.00 165.00 156.90 157.90 1321400
20111110 156.00 161.10 154.90 156.00 775800
20111111 157.10 163.20 154.90 163.10 1428300
20111114 164.10 167.50 162.90 164.10 1030600
20111115 162.50 163.80 158.40 159.80 882600
20111116 158.80 161.90 156.70 160.10 1159600
20111117 155.70 158.80 151.20 151.80 2355800
20111118 150.50 155.00 150.10 154.10 1443700
20111121 153.30 155.50 149.40 150.60 2386900
20111122 146.90 141.70 134.30 136.70 6649300
20111123 135.30 160.79 135.00 154.00 9400900
20111124 155.00 157.33 148.90 148.90 4487300
20111125 149.60 155.50 149.52 154.60 2759900
20111128 156.20 161.60 155.10 160.00 2328400
20111129 160.70 165.72 158.40 164.00 1473300
20111130 161.80 172.40 156.90 172.40 3331200
20111201 172.20 174.30 164.80 165.20 1848800
20111202 166.20 171.10 166.20 169.60 1391900