20040819 100.00 104.06 95.96 100.34 22351900
20040820 101.01 109.08 100.50 108.31 11428600
20040823 110.75 113.48 109.05 109.40 9137200
20040824 111.24 111.60 103.57 104.87 7631300
20040825 104.96 108.00 103.88 106.00 4598900
20040826 104.95 107.95 104.66 107.91 3551000
20040827 108.10 108.62 105.69 106.15 3109000
20040830 105.28 105.49 102.01 102.01 2601000
20040831 102.30 103.71 102.16 102.37 2461400
20040901 102.70 102.97 99.67 100.25 4573700
20040902 99.19 102.37 98.94 101.51 7566900
20040903 100.95 101.74 99.32 100.01 2578800
20040907 101.01 102.00 99.61 101.58 2926700
20040908 100.74 103.03 100.50 102.30 2495300
20040909 102.53 102.71 101.00 102.31 2032900
20040910 101.60 106.56 101.30 105.33 4353800
20040913 106.63 108.41 106.46 107.50 3926000
20040914 107.45 112.00 106.79 111.49 5419900
20040915 110.56 114.23 110.20 112.00 5361900
20040916 112.34 115.80 111.65 113.97 4637800
20040917 114.42 117.49 113.55 117.49 4741000
20040920 116.95 121.60 116.77 119.36 5319700
20040921 119.81 120.42 117.51 117.84 3618000
20040922 117.40 119.67 116.81 118.38 3794400
20040923 118.84 122.63 117.02 120.82 4272100
20040924 120.94 124.10 119.76 119.83 4566300
20040927 119.56 120.88 117.80 118.26 3536600
20040928 121.30 127.40 120.21 126.86 8473000
20040929 126.70 135.02 126.23 131.08 15273500
20040930 129.90 132.30 129.00 129.60 6885900
20041001 130.80 134.24 128.90 132.58 7570000
20041004 135.25 136.87 134.03 135.06 6517900
20041005 134.66 138.53 132.24 138.37 7494100
20041006 137.55 138.45 136.00 137.08 6697400
20041007 136.92 139.88 136.55 138.85 7064600
20041008 138.72 139.68 137.02 137.73 5540300
20041011 137.00 138.86 133.85 135.26 5241300
20041012 134.44 137.61 133.40 137.40 5838600
20041013 143.32 143.55 140.08 140.90 9893000
20041014 141.01 142.38 138.56 142.00 5226300
20041015 144.93 145.50 141.95 144.11 6604000
20041018 143.20 149.20 141.21 149.16 7025200
20041019 150.50 152.40 147.35 147.94 9064000
20041020 148.03 148.99 139.60 140.49 11372700
20041021 144.40 150.13 141.62 149.38 14589500
20041022 170.54 180.17 164.08 172.43 36891900
20041025 176.40 194.43 172.55 187.40 32764200
20041026 186.34 192.64 180.00 181.80 22307100
20041027 182.72 189.52 181.77 185.97 13356500
20041028 186.68 194.39 185.60 193.30 14846800
20041029 198.89 199.95 190.60 190.64 21162500
20041101 193.55 197.67 191.27 196.03 12224900
20041102 198.78 199.25 193.34 194.87 11346300
20041103 198.18 201.60 190.75 191.67 13888700
20041104 188.44 190.40 183.35 184.70 14409600
20041105 181.98 182.30 168.55 169.35 19833100
20041108 170.93 175.44 169.40 172.55 11191800
20041109 174.10 175.20 165.27 168.70 11064200
20041110 170.67 172.52 166.33 167.86 10644000
20041111 169.13 183.75 167.57 183.02 14985500
20041112 185.23 189.80 177.40 182.00 16746100
20041115 180.45 188.32 178.75 184.87 11901500
20041116 177.50 179.47 170.83 172.54 20917400
20041117 169.02 177.50 169.00 172.50 18132900
20041118 170.29 174.42 165.73 167.54 16629600
20041119 169.10 169.98 166.52 169.40 8769300
20041122 164.47 169.50 161.31 165.10 12368200
20041123 167.97 170.83 166.50 167.52 12413300
20041124 174.82 177.21 172.51 174.76 15281000
20041126 175.80 180.03 175.32 179.39 6480100
20041129 180.36 182.95 177.51 181.05 10666600
20041130 180.71 183.00 180.25 181.98 7700000
20041201 181.95 182.50 179.55 179.96 7864100
20041202 179.90 181.51 178.55 179.40 6260900
20041203 179.95 181.06 177.60 180.40 5869200
20041206 179.13 180.70 176.02 176.29 6254000
20041207 176.00 176.20 170.55 171.43 6870900
20041208 170.35 173.68 168.73 169.98 7541800
20041209 170.25 173.50 168.47 173.43 7654000
20041210 173.43 174.88 171.29 171.65 4317200
20041213 172.17 173.18 169.45 170.45 4818600
20041214 171.00 178.82 169.60 178.69 11088400
20041215 177.99 180.69 176.66 179.78 11471000
20041216 176.95 180.49 175.95 176.47 8572800
20041217 176.76 180.50 176.55 180.08 7386200
20041220 182.00 188.46 181.87 185.02 9834500
20041221 186.31 187.88 183.40 183.75 5516300
20041222 183.90 186.85 183.01 186.30 3907000
20041223 187.45 188.60 186.00 187.90 3614600
20041227 189.15 193.30 189.10 191.91 6104100
20041228 192.11 193.55 191.01 192.76 4145800
20041229 191.78 193.52 191.78 192.90 2678100
20041230 192.97 198.23 191.85 197.60 5904300
20041231 199.23 199.88 192.56 192.79 7668500
20050103 197.40 203.64 195.46 202.71 15844200
20050104 201.40 202.93 193.48 194.50 13755900
20050105 193.45 196.90 192.23 193.51 8236600
20050106 195.08 195.90 187.72 188.55 10387100
20050107 190.64 194.25 188.78 193.85 9662900
20050110 194.50 198.10 191.83 195.06 7539600
20050111 195.62 197.71 193.18 193.54 6958700
20050112 194.33 195.93 190.50 195.38 8177800
20050113 195.38 197.39 194.05 195.33 6849400
20050114 196.00 200.01 194.13 199.97 9640300
20050118 200.97 205.02 198.66 203.90 13172600
20050119 204.65 205.30 196.71 197.30 11257700
20050120 192.50 196.25 192.00 193.92 9001600
20050121 194.54 195.36 188.12 188.28 9258400
20050124 188.69 189.33 180.32 180.72 14022700
20050125 181.94 182.24 176.29 177.12 10659200
20050126 179.27 189.41 179.15 189.24 12307900
20050127 188.76 188.86 185.20 188.08 6627400
20050128 190.02 194.70 186.34 190.34 12208200
20050131 193.69 196.36 191.72 195.62 9596700
20050201 194.38 196.66 190.63 191.90 18839000
20050202 215.55 216.80 203.66 205.96 32799300
20050203 205.99 213.37 205.81 210.86 12988100
20050204 206.47 207.75 202.60 204.36 14819300
20050207 205.26 206.40 195.51 196.03 12960400
20050208 196.96 200.02 194.53 198.64 11480000
20050209 200.76 201.60 189.46 191.58 17171500
20050210 191.97 192.21 185.25 187.98 18982700
20050211 186.66 192.32 186.07 187.40 13116000
20050214 182.85 193.08 181.00 192.99 38562200
20050215 193.60 199.84 193.08 195.23 25782800
20050216 194.70 199.33 194.30 198.41 16532300
20050217 197.83 199.75 196.81 197.90 10414400
20050218 198.51 198.84 196.66 197.95 8485900
20050222 196.50 198.90 190.39 191.37 13483700
20050223 193.30 194.48 188.66 193.95 15586000
20050224 183.37 189.85 182.23 188.89 25814300
20050225 189.15 189.92 185.51 185.87 9973500
20050228 186.00 189.87 185.85 187.99 7818400
20050301 189.29 189.75 182.00 186.06 9311200
20050302 185.95 187.67 184.36 185.18 7285500
20050303 186.13 187.75 184.31 187.01 7608600
20050304 186.70 187.25 185.07 185.90 6774100
20050307 187.78 189.60 187.03 188.81 8667400
20050308 189.10 189.85 184.97 185.20 8046100
20050309 184.21 184.65 180.16 181.35 11360400
20050310 181.01 181.20 177.40 179.98 10960500
20050311 180.44 180.95 177.15 177.80 8028300
20050314 178.33 178.40 172.57 174.99 11146600
20050315 175.30 180.00 174.21 178.61 10422100
20050316 176.70 178.61 175.01 175.60 7106300
20050317 177.13 179.64 175.80 179.29 8260600
20050318 178.81 180.40 178.31 180.04 7090000
20050321 179.27 182.17 177.25 180.88 7483700
20050322 181.18 181.94 177.85 178.60 5631700
20050323 177.97 180.24 177.97 178.98 4845000
20050324 180.70 180.86 179.20 179.25 3705200
20050328 181.68 184.80 180.95 181.42 8738000
20050329 181.05 183.28 178.07 179.57 6473000
20050330 180.64 181.45 179.60 180.45 6236100
20050331 177.95 181.39 177.64 180.51 6768600
20050401 181.76 182.95 179.99 180.04 6182000
20050404 179.95 185.32 179.84 185.29 8076400
20050405 187.73 190.26 187.57 188.57 8736700
20050406 189.24 189.65 187.58 189.22 5252600
20050407 188.78 194.62 188.64 193.76 9692200
20050408 193.69 195.10 191.45 192.05 5116600
20050411 193.09 194.80 192.32 193.23 5410500
20050412 193.00 194.42 189.41 193.96 7319600
20050413 193.47 194.32 189.73 192.93 6555800
20050414 193.27 194.36 190.10 191.45 6152700
20050415 190.10 190.34 184.66 185.00 11577400
20050418 184.58 187.88 183.49 186.97 6550300
20050419 189.33 192.00 188.03 191.40 8430000
20050420 198.58 200.50 195.91 198.10 15451500
20050421 200.42 205.00 199.32 204.22 17751900
20050422 222.90 224.00 214.26 215.81 33205100
20050425 217.82 224.74 217.52 223.53 19840000
20050426 220.22 222.00 218.29 218.75 17272000
20050427 217.99 220.85 216.74 219.78 10264800
20050428 219.50 222.08 217.71 219.45 8682800
20050429 221.91 222.25 217.82 220.00 9170200
20050502 222.05 223.70 220.21 222.29 9767400
20050503 221.85 228.15 221.32 226.19 17780200
20050504 227.23 229.88 227.00 228.50 12083500
20050505 228.62 228.62 225.88 226.98 7509600
20050506 228.40 229.25 226.47 228.02 6763900
20050509 228.00 228.50 225.43 226.02 5536800
20050510 225.47 227.80 224.72 227.80 6345800
20050511 228.97 231.98 227.93 231.29 11478800
20050512 230.81 232.23 228.20 228.72 8948200
20050513 229.18 231.09 227.32 229.24 7415500
20050516 229.68 231.62 228.57 231.05 5681400
20050517 230.56 233.45 230.20 233.13 7808900
20050518 233.61 239.97 233.52 239.16 12312000
20050519 240.34 241.17 238.27 239.18 9716500
20050520 241.21 241.67 239.65 241.61 8163500
20050523 243.16 258.10 242.71 255.45 21388300
20050524 256.96 265.44 253.50 256.00 29043100
20050525 252.73 260.98 250.63 260.81 18057900
20050526 260.96 263.76 258.30 259.20 13546600
20050527 260.46 266.05 259.25 266.00 12184100
20050531 269.43 278.40 269.37 277.27 22236800
20050601 283.20 292.89 282.02 288.00 35191700
20050602 288.73 289.78 284.60 287.90 17974100
20050603 286.79 289.30 277.41 280.26 18782300
20050606 282.39 293.75 281.83 290.94 22525900
20050607 297.10 299.59 290.30 293.12 24323000
20050608 292.85 293.19 278.00 279.56 25700900
20050609 284.72 288.50 280.56 286.31 16441100
20050610 286.99 287.28 280.02 282.50 12696600
20050613 279.82 284.19 276.52 282.75 12803200
20050614 278.59 281.24 277.75 278.35 10091900
20050615 275.00 277.30 267.43 274.80 20883100
20050616 274.26 278.30 273.07 277.44 12462400
20050617 279.00 280.30 275.90 280.30 10434400
20050620 276.09 287.67 271.73 286.70 21024700
20050621 288.07 290.30 284.97 287.84 15132300
20050622 289.67 292.32 288.67 289.30 10474000
20050623 288.00 294.81 286.50 289.71 14056400
20050624 290.90 298.00 289.58 297.25 17771200
20050627 298.90 304.47 293.86 304.10 17802900
20050628 306.28 309.25 302.00 302.00 19036500
20050629 302.50 304.38 292.15 292.72 18298700
20050630 294.34 298.93 291.04 294.15 15094400
20050701 295.04 296.24 289.22 291.25 9227600
20050705 292.10 295.98 290.23 295.71 7494000
20050706 297.30 297.60 291.38 291.52 8000300
20050707 289.39 295.80 288.51 295.54 10672100
20050708 296.25 297.50 294.05 296.23 7457600
20050711 296.40 296.60 291.02 293.35 8390300
20050712 293.39 294.40 290.93 291.78 5864900
20050713 292.51 299.24 292.10 298.86 11437900
20050714 305.34 306.75 300.07 300.89 10667700
20050715 301.24 303.40 299.78 301.19 8438400
20050718 300.00 301.90 297.75 299.54 6207800
20050719 302.10 310.35 301.80 309.90 12621400
20050720 305.57 312.61 301.80 312.00 14310400
20050721 314.05 317.80 311.21 313.94 19789400
20050722 306.37 309.25 296.33 302.40 23386800
20050725 302.39 303.29 294.96 295.85 9658800
20050726 295.01 298.00 292.09 296.09 9816900
20050727 297.74 298.23 292.40 296.93 7217900
20050728 297.41 297.41 293.28 293.50 5925600
20050729 292.14 292.84 286.99 287.76 8363300
20050801 288.12 292.50 288.10 291.61 5662400
20050802 291.60 299.52 291.12 299.19 7290200
20050803 298.00 299.72 295.60 297.30 5930600
20050804 295.55 299.00 295.25 297.73 5236500
20050805 297.50 298.51 291.31 292.35 5939700
20050808 293.60 295.65 290.49 291.25 4481800
20050809 291.96 292.68 288.51 291.57 5779300
20050810 291.30 292.33 284.88 285.68 6879000
20050811 285.89 286.58 280.62 284.05 7514900
20050812 283.36 290.20 281.64 289.72 6585900
20050815 289.80 292.77 283.77 284.00 8174700
20050816 284.88 287.79 283.34 285.65 7109200
20050817 285.51 286.57 284.00 285.10 3883300
20050818 275.91 280.50 275.00 279.99 11872800
20050819 280.99 281.45 279.62 280.00 5542900
20050822 281.24 281.47 273.35 274.01 6813000
20050823 276.16 279.74 274.12 279.58 5821700
20050824 277.57 284.75 276.45 282.57 8593100
20050825 282.55 284.00 279.97 282.59 4376600
20050826 283.48 285.02 282.66 283.58 3755300
20050829 282.24 289.12 282.24 288.45 5903000
20050830 287.39 289.51 285.88 287.27 4792000
20050831 288.23 288.50 284.36 286.00 5034000
20050901 285.91 287.50 285.00 286.25 2742100
20050902 286.51 289.99 286.44 288.45 3434500
20050906 289.00 289.39 286.80 287.11 4212300
20050907 285.89 295.50 285.28 294.87 7499500
20050908 294.83 299.28 293.36 295.39 6613300
20050909 297.28 299.10 296.56 299.09 4390500
20050912 301.75 311.42 301.00 309.74 10386500
20050913 309.00 315.53 306.17 311.68 10299900
20050914 308.73 313.28 300.30 303.00 11275800
20050915 299.52 306.75 297.91 302.62 15466200
20050916 304.02 304.50 299.87 300.20 7579800
20050919 301.00 306.00 300.71 303.79 5761900
20050920 306.15 311.30 305.23 307.91 9351000
20050921 308.41 313.76 305.96 311.90 10119700
20050922 311.50 319.22 310.17 311.37 13006400
20050923 313.00 317.21 312.59 315.36 8483800
20050926 319.50 320.95 312.56 314.28 9894400
20050927 314.95 318.41 313.38 313.94 6873100
20050928 314.22 315.10 305.60 306.00 7997400
20050929 306.68 310.72 306.08 309.62 5613800
20050930 314.22 317.50 312.29 316.46 9151300
20051003 313.63 320.11 312.79 318.68 9160300
20051004 319.95 321.28 310.74 311.00 9144300
20051005 312.69 314.90 308.00 310.71 8328400
20051006 314.14 314.48 310.09 312.75 7993800
20051007 314.79 316.67 310.54 312.99 6770300
20051010 313.31 314.82 309.15 310.65 5572200
20051011 310.61 312.65 304.86 306.10 8542600
20051012 305.20 307.19 299.00 300.97 9306200
20051013 302.00 302.00 290.68 297.44 10567700
20051014 299.90 300.23 292.54 296.14 8519100
20051017 297.50 305.20 294.56 305.00 7566700
20051018 304.96 307.96 302.74 303.28 7077800
20051019 304.00 309.87 303.96 308.70 7010700
20051020 309.99 311.13 301.21 303.20 13911700
20051021 345.80 346.43 333.00 339.90 22892400
20051024 343.37 349.30 342.19 348.65 9431700
20051025 345.78 347.40 342.86 346.91 6878300
20051026 346.28 356.00 346.19 355.44 8907500
20051027 356.60 357.09 351.68 353.06 5134400
20051028 355.27 358.95 355.02 358.17 5903500
20051031 360.24 374.75 359.51 372.14 14342900
20051101 371.86 383.90 369.01 379.38 16356100
20051102 381.70 385.00 377.17 379.68 10565400
20051103 382.41 386.58 381.38 385.95 7448400
20051104 389.98 391.79 385.45 390.43 8824900
20051107 395.10 397.47 392.15 395.03 9591500
20051108 394.25 395.59 388.58 389.90 7897500
20051109 386.67 388.29 378.03 379.15 10466900
20051110 378.36 391.35 377.43 391.10 9128700
20051111 395.12 396.90 388.85 390.40 7063900
20051114 392.12 398.22 391.53 396.97 7807900
20051115 394.38 397.00 390.95 392.80 8624900
20051116 396.20 398.85 394.11 398.15 8695200
20051117 401.80 403.81 399.53 403.45 9212200
20051118 403.49 404.50 399.85 400.21 7025700
20051121 399.17 409.98 393.49 409.36 10335100
20051122 408.65 417.31 406.23 416.47 9596000
20051123 417.04 424.72 415.78 422.86 10085000
20051125 425.78 428.75 425.30 428.62 4840100
20051128 429.82 431.24 422.44 423.48 11008400
20051129 424.46 426.40 402.14 403.54 21495800
20051130 404.26 408.45 395.56 404.91 15596600
20051201 409.20 415.44 408.29 414.09 9744900
20051202 416.94 419.53 413.86 417.70 7543500
20051205 417.00 417.50 404.28 405.85 10289400
20051206 408.70 416.41 401.70 404.54 15114700
20051207 406.16 406.70 399.01 404.22 11665900
20051208 405.30 410.65 402.64 410.65 8910100
20051209 415.00 415.78 408.56 409.20 7643400
20051212 414.63 415.21 409.95 412.61 6950100
20051213 412.50 418.00 411.64 417.49 8157000
20051214 417.04 419.73 415.49 418.96 6630400
20051215 419.11 423.14 416.50 422.55 6045800
20051216 425.34 432.50 422.75 430.15 16330500
20051219 432.20 446.21 420.11 424.60 21936800
20051220 427.86 432.20 424.67 429.74 10084700
20051221 433.55 436.86 420.71 426.33 11221900
20051222 431.77 432.86 425.93 432.04 7546600
20051223 432.15 432.50 428.78 430.93 4595100
20051227 431.86 431.86 422.76 424.64 6702800
20051228 424.34 427.78 421.26 426.69 7117900
20051229 427.98 428.73 419.17 420.15 6945800
20051230 417.27 418.21 413.74 414.86 7587100
20060103 422.52 435.67 418.22 435.23 13121200
20060104 443.90 448.96 439.75 445.24 15286400
20060105 446.00 451.55 441.50 451.24 10808300
20060106 456.87 470.50 453.24 465.66 17756900
20060109 466.41 473.40 460.94 466.90 12791900
20060110 464.42 470.25 462.04 469.76 9097100
20060111 471.27 475.11 469.18 471.63 9007400
20060112 473.72 474.99 461.50 463.63 10125300
20060113 464.31 466.89 461.61 466.25 7656600
20060117 463.06 469.90 462.53 467.11 8270300
20060118 447.30 457.36 443.25 444.91 20485700
20060119 451.17 453.49 433.00 436.45 14537300
20060120 438.70 440.03 394.74 399.46 41116700
20060123 407.38 428.39 405.73 427.50 22741400
20060124 436.03 444.95 434.48 443.03 15464600
20060125 451.26 454.23 429.22 433.00 18739800
20060126 439.54 439.99 423.56 434.27 12926100
20060127 435.00 438.22 428.98 433.49 8452200
20060130 429.23 433.28 425.00 426.82 8588900
20060131 430.57 439.60 423.97 432.66 22066000
20060201 389.03 402.00 387.52 401.78 27122500
20060202 403.82 406.50 395.98 396.04 11807700
20060203 393.62 393.90 372.57 381.55 18281800
20060206 385.31 389.90 379.56 385.10 8940400
20060207 382.99 383.70 363.35 367.92 16630200
20060208 368.48 370.69 354.67 369.08 20804100
20060209 371.20 374.40 356.11 358.77 11912400
20060210 361.95 364.50 353.14 362.61 15223500
20060213 346.64 350.60 341.89 345.70 19717800
20060214 345.33 351.69 342.40 343.32 14654000
20060215 341.27 346.00 337.83 342.38 12947000
20060216 345.67 367.00 344.49 366.46 21315500
20060217 369.86 372.14 363.62 368.75 14320200
20060221 366.44 373.54 365.11 366.59 8686000
20060222 367.15 368.95 363.86 365.49 6476200
20060223 365.61 381.24 365.39 378.07 12551600
20060224 377.30 380.07 373.49 377.40 6484300
20060227 381.27 391.70 380.28 390.38 10212200
20060228 393.20 397.54 338.51 362.62 39437600
20060301 368.56 369.45 361.30 364.80 12061200
20060302 364.28 381.10 362.20 376.45 18330300
20060303 384.30 387.24 375.76 378.18 11962000
20060306 380.91 383.40 367.14 368.10 8939700
20060307 365.02 368.45 358.15 364.45 10378800
20060308 353.93 360.03 350.54 353.88 11745600
20060309 355.39 358.53 341.50 343.00 13910400
20060310 343.50 344.50 331.55 337.50 19325600
20060313 340.93 346.10 335.45 337.06 13642400
20060314 337.14 352.37 332.62 351.16 18450700
20060315 350.77 352.30 340.53 344.50 12768800
20060316 348.61 348.75 337.90 338.77 10016700
20060317 338.80 341.78 334.93 339.79 8551700
20060320 342.34 350.09 341.54 348.19 10407600
20060321 350.01 351.66 339.08 339.92 9831100
20060322 339.75 344.10 337.50 340.22 7596000
20060323 342.35 345.75 340.20 341.89 7434700
20060324 368.62 370.09 362.51 365.80 15180600
20060327 367.09 371.71 365.00 369.69 7023700
20060328 371.71 377.86 371.17 377.20 8945800
20060329 379.94 399.00 379.51 394.98 19027500
20060330 389.19 393.50 383.61 388.44 14711700
20060331 388.74 391.87 384.03 390.00 36521400
20060403 389.53 392.47 387.93 389.70 8122700
20060404 389.90 404.90 388.14 404.34 15715700
20060405 408.20 414.57 402.82 407.99 13410500
20060406 406.49 413.89 405.43 411.18 8598500
20060407 412.41 412.85 404.02 406.16 7025900
20060410 407.08 417.17 405.25 416.38 9320100
20060411 416.42 419.10 406.22 409.66 11107200
20060412 409.00 411.33 405.19 408.95 6017000
20060413 408.63 409.76 400.50 402.16 6552900
20060417 403.45 412.50 400.84 406.82 8259500
20060418 407.93 409.83 401.50 404.24 8137600
20060419 412.57 413.64 406.73 410.50 6781700
20060420 411.01 416.00 408.20 415.00 12271500
20060421 448.90 450.72 436.17 437.10 22551300
20060424 439.40 444.70 436.52 440.50 8836400
20060425 439.63 441.04 426.00 427.16 9569000
20060426 427.74 430.04 423.53 425.97 7277800
20060427 422.91 426.91 419.39 420.03 8337900
20060428 418.63 425.73 416.30 417.94 7421300
20060501 418.47 419.44 398.55 398.90 10361200
20060502 401.08 402.49 388.40 394.80 13104300
20060503 396.35 401.50 390.88 394.17 8072200
20060504 395.03 398.87 392.21 394.75 4652000
20060505 397.60 400.68 391.78 394.30 6065000
20060508 395.11 397.12 390.05 394.78 5118600
20060509 395.70 409.00 393.75 408.80 9140600
20060510 408.31 411.71 401.86 402.98 6187200
20060511 403.42 404.71 384.98 387.00 8892800
20060512 383.54 384.87 373.55 374.13 10087600
20060515 375.93 380.15 368.25 376.20 8590100
20060516 375.99 376.86 369.89 371.30 6491100
20060517 370.61 379.84 370.22 374.50 10643800
20060518 378.78 381.81 370.71 370.99 5835000
20060519 373.28 374.50 360.57 370.02 11398200
20060522 367.85 373.03 365.25 370.95 8604400
20060523 374.21 383.88 373.56 375.58 8983000
20060524 377.35 383.44 371.61 381.25 9553800
20060525 379.08 383.00 372.31 382.99 8194600
20060526 384.55 385.88 380.03 381.35 3667000
20060530 378.28 381.00 371.45 371.94 4316000
20060531 373.80 378.25 366.78 371.82 7981300
20060601 373.54 382.99 371.60 382.62 6278000
20060602 386.84 387.08 377.45 379.44 6386400
20060605 376.18 381.45 374.15 374.44 5558500
20060606 376.58 390.00 376.30 389.99 10259800
20060607 393.24 394.86 386.50 386.51 8911300
20060608 387.75 394.27 378.59 393.30 10359500
20060609 392.19 395.43 385.35 386.57 6157500
20060612 388.34 390.49 381.00 381.54 5019100
20060613 380.90 387.00 378.12 386.52 7659100
20060614 389.83 391.10 378.52 384.39 7772000
20060615 386.62 392.25 383.00 391.00 6785700
20060616 389.10 390.93 388.00 390.70 5304600
20060619 390.85 394.80 386.98 388.14 7633100
20060620 388.03 391.87 386.51 387.17 4039900
20060621 391.06 404.00 389.75 402.13 8744400
20060622 401.58 406.00 388.00 399.95 5911900
20060623 402.76 409.75 400.74 404.86 5314800
20060626 406.75 408.30 403.25 404.22 3551200
20060627 405.71 408.00 401.01 402.32 4107100
20060628 404.01 406.48 401.13 406.11 3710500
20060629 407.99 418.20 405.82 417.81 6658200
20060630 415.60 419.33 412.33 419.33 6258000
20060703 420.04 423.77 419.45 423.20 2156700
20060705 421.52 422.80 415.64 421.46 4985600
20060706 423.38 425.38 421.98 423.19 3687100
20060707 426.05 427.89 415.88 420.45 6041900
20060710 423.44 425.23 416.38 418.20 4436400
20060711 418.51 425.05 413.03 424.56 5971300
20060712 422.09 422.74 416.73 417.25 4906700
20060713 414.00 418.34 406.83 408.83 6924500
20060714 410.33 411.49 398.61 403.50 7552100
20060717 404.63 411.00 403.72 407.89 5811900
20060718 409.75 410.57 397.74 403.05 8536800
20060719 395.01 401.14 394.66 399.00 8518500
20060720 404.28 404.44 385.66 387.12 12538700
20060721 386.14 391.75 377.69 390.11 11754600
20060724 392.82 393.89 381.21 390.90 8086100
20060725 385.02 391.31 383.80 389.36 5761100
20060726 388.20 391.91 383.00 385.50 5531900
20060727 387.37 387.49 377.95 382.40 5641100
20060728 382.00 389.56 381.73 388.12 4083600
20060731 388.00 389.17 383.31 386.60 4595300
20060801 385.11 385.77 375.51 375.51 5463200
20060802 375.60 377.17 365.20 367.23 7097800
20060803 364.98 377.91 363.36 375.39 6327000
20060804 379.56 380.68 371.75 373.85 5095200
20060807 371.50 379.73 371.15 377.95 3946900
20060808 382.82 384.50 379.09 381.00 5743200
20060809 382.80 384.68 376.36 376.94 4311000
20060810 373.88 377.67 372.46 374.20 4261900
20060811 374.40 375.28 368.00 368.50 3766500
20060814 371.50 375.13 368.67 369.43 4968300
20060815 374.11 381.67 372.60 380.97 6698200
20060816 383.48 388.45 382.12 387.72 5853200
20060817 386.39 390.00 383.92 385.80 5080200
20060818 386.31 387.09 380.75 383.36 4952200
20060821 378.10 379.00 375.22 377.30 4023300
20060822 377.73 379.26 374.84 378.29 4164100
20060823 377.64 378.27 372.66 373.43 3642300
20060824 374.44 376.40 372.26 373.73 3482500
20060825 373.08 375.32 372.50 373.26 2466700
20060828 375.61 380.95 375.00 380.95 4164000
20060829 380.78 382.32 377.20 378.95 4460000
20060830 379.21 384.65 378.51 380.75 4044400
20060831 381.49 382.15 378.20 378.53 2959900
20060901 380.99 381.28 377.19 378.60 2672900
20060905 379.87 385.40 377.44 384.36 4074300
20060906 382.10 383.19 379.66 380.14 3724100
20060907 379.39 381.75 377.40 378.49 3842000
20060908 376.72 380.79 376.72 377.85 3083400
20060911 378.26 384.69 377.77 384.09 4529200
20060912 385.00 392.73 384.88 391.90 5442200
20060913 395.15 406.76 395.10 406.57 9768200
20060914 404.30 406.28 401.93 403.98 5366100
20060915 407.48 410.05 406.74 409.88 7838200
20060918 410.00 418.69 409.47 414.69 7106700
20060919 415.46 415.49 392.74 403.81 14292900
20060920 407.10 407.39 394.62 397.00 9147800
20060921 400.30 408.45 399.86 406.85 10692100
20060922 404.98 407.45 401.36 403.78 4649600
20060925 405.58 409.45 402.50 403.98 5737300
20060926 405.50 407.68 401.77 406.87 5289400
20060927 406.30 411.22 402.37 402.92 5876700
20060928 404.08 406.98 400.54 403.58 5107400
20060929 405.13 405.62 401.41 401.90 3310900
20061002 401.90 406.00 400.80 401.44 3651900
20061003 401.29 406.46 398.19 404.04 5464700
20061004 404.97 415.77 403.05 415.70 6661800
20061005 414.70 418.24 410.86 411.81 5789800
20061006 410.22 421.91 409.75 420.50 7336500
20061009 424.80 431.95 423.42 429.00 7583300
20061010 431.56 437.85 422.39 426.65 9788600
20061011 425.02 429.91 423.76 426.50 5635400
20061012 428.56 429.68 424.00 427.44 4844000
20061013 427.76 429.50 425.56 427.30 3622500
20061016 427.70 429.20 421.34 421.75 4319400
20061017 420.30 423.75 416.70 420.64 5211000
20061018 422.99 424.75 417.50 419.31 6017300
20061019 420.23 429.50 419.57 426.06 11503500
20061020 458.99 460.10 453.59 459.67 11647900
20061023 462.28 484.64 460.37 480.78 15104500
20061024 476.28 477.86 471.41 473.31 8660200
20061025 477.49 488.50 475.11 486.60 9187500
20061026 487.68 491.96 484.20 485.10 7031700
20061027 483.90 485.24 472.49 475.20 6604000
20061030 474.82 480.46 470.01 476.57 6563100
20061031 478.06 482.16 473.84 476.39 6285400
20061101 478.76 479.13 465.26 467.50 5426300
20061102 467.50 473.73 466.38 469.91 5236700
20061103 472.23 473.75 465.06 471.80 4907700
20061106 473.77 479.66 472.33 476.95 4991500
20061107 476.95 479.02 471.77 472.57 4897100
20061108 470.35 481.74 468.60 475.00 7965000
20061109 476.50 479.49 471.86 472.63 4879200
20061110 473.78 474.72 470.29 473.55 2796700
20061113 474.90 481.17 474.14 481.03 4341900
20061114 480.70 489.95 480.50 489.30 7223400
20061115 493.43 499.85 491.93 491.93 8370700
20061116 495.00 497.68 492.56 495.90 5092600
20061117 493.25 499.66 493.00 498.79 5511000
20061120 498.40 498.40 492.65 495.05 5124500
20061121 496.54 510.00 495.83 509.65 8427500
20061122 510.97 513.00 505.78 508.01 4500700
20061124 504.50 507.50 504.00 505.00 1732700
20061127 501.37 501.78 484.75 484.75 7324700
20061128 481.13 489.86 477.03 489.50 7797600
20061129 494.24 494.74 482.25 484.65 6315300
20061130 484.19 490.40 481.55 484.81 5577500
20061201 485.98 488.39 478.50 480.80 5631400
20061204 483.00 487.43 479.35 484.85 4899900
20061205 487.40 489.44 484.89 487.00 4103000
20061206 486.96 492.40 484.52 488.71 4450300
20061207 490.23 491.80 482.42 482.64 4664300
20061208 481.94 488.60 480.00 484.11 3974900
20061211 484.92 488.90 483.80 483.93 3263400
20061212 483.85 486.36 480.28 481.78 4181000
20061213 484.69 485.50 477.02 478.99 4662100
20061214 480.25 483.75 477.26 482.12 4748900
20061215 482.64 484.11 479.84 480.30 5190800
20061218 482.51 482.74 460.72 462.80 8016600
20061219 461.72 469.31 458.50 468.63 6587000
20061220 470.00 471.50 462.33 462.90 4367800
20061221 464.18 465.25 452.34 456.20 6953300
20061222 457.50 458.64 452.73 455.58 3988300
20061226 456.52 459.47 454.59 457.53 2074300
20061227 460.00 468.08 459.10 468.03 4231500
20061228 467.12 468.58 462.25 462.56 3116200
20061229 462.10 464.47 459.86 460.48 2559200
20070103 466.00 476.66 461.11 467.59 7706500
20070104 469.00 483.95 468.35 483.26 7887600
20070105 482.50 487.50 478.11 487.19 6872100
20070108 487.69 489.87 482.20 483.58 4754400
20070109 485.45 488.25 481.20 485.50 5381400
20070110 484.43 493.55 482.04 489.46 5968500
20070111 497.20 501.75 496.18 499.72 7208200
20070112 501.99 505.00 500.00 505.00 4473700
20070116 507.55 513.00 503.30 504.28 7568900
20070117 503.39 507.77 494.38 497.28 6699100
20070118 494.52 496.48 487.43 487.83 5932000
20070119 487.98 490.76 486.74 489.75 4978300
20070122 492.50 492.65 478.50 480.84 5404300
20070123 480.79 484.75 477.29 479.05 4665500
20070124 484.45 499.54 483.29 499.07 6059300
20070125 501.00 504.50 485.66 488.09 6368500
20070126 490.93 497.90 487.03 495.84 5496500
20070129 498.00 498.75 490.50 492.47 4775700
20070130 494.00 498.00 491.22 494.32 4180500
20070131 496.49 505.00 495.51 501.50 12206100
20070201 506.00 506.01 481.53 481.75 15658700
20070202 482.61 485.00 477.81 481.50 6286500
20070205 477.50 478.00 466.19 467.16 7206900
20070206 468.10 473.30 467.26 471.48 5321900
20070207 473.82 474.35 468.78 470.01 4119800
20070208 468.05 473.75 465.15 471.03 4076700
20070209 471.65 472.68 461.50 461.89 4858600
20070212 460.68 462.39 455.02 458.29 5754500
20070213 459.15 462.78 457.26 459.10 4062600
20070214 460.00 469.13 459.22 465.93 5698800
20070215 466.00 466.13 460.72 461.47 4042400
20070216 462.80 470.15 462.06 469.94 6177000
20070220 468.47 472.75 464.71 472.10 4067600
20070221 469.84 478.68 467.74 475.86 5640600
20070222 478.69 484.24 474.39 475.85 5743900
20070223 475.75 476.95 467.80 470.62 3882600
20070226 472.83 475.25 463.75 464.93 3969900
20070227 455.00 459.80 447.17 448.77 9312800
20070228 450.41 453.67 443.04 449.45 8032300
20070301 442.67 452.42 440.00 448.23 8685200
20070302 445.11 448.70 438.68 438.68 6583600
20070305 437.02 445.50 437.00 440.95 6355100
20070306 447.47 459.00 447.38 457.55 7533700
20070307 462.69 463.14 454.29 455.64 6534100
20070308 459.22 465.50 454.10 454.72 5362800
20070309 458.00 458.40 450.10 452.96 4977700
20070312 452.57 455.25 451.11 454.75 3465400
20070313 450.11 451.93 442.83 443.03 6377300
20070314 443.23 448.66 439.00 448.00 8016900
20070315 447.86 449.82 443.94 446.19 3944200
20070316 445.65 446.70 439.89 440.85 5659100
20070319 443.25 448.50 440.63 447.23 5197700
20070320 445.79 447.60 443.60 445.28 3421500
20070321 445.30 456.57 445.21 456.55 5798300
20070322 455.61 462.17 452.53 462.04 5680700
20070323 461.45 463.39 457.08 461.83 4111300
20070326 460.55 465.00 455.62 465.00 4710300
20070327 463.55 465.23 460.34 463.62 3741200
20070328 461.87 465.44 460.15 461.88 4591600
20070329 464.55 466.00 455.00 460.92 3988500
20070330 462.10 463.40 456.14 458.16 3380200
20070402 457.76 458.53 452.12 458.53 3448500
20070403 464.05 474.25 464.00 472.60 6501800
20070404 472.14 473.00 469.58 471.02 3778800
20070405 471.30 472.09 469.62 471.51 2715800
20070409 472.98 473.00 465.59 468.21 3062100
20070410 467.09 470.79 465.16 466.50 2979300
20070411 466.06 469.40 462.61 464.53 3812000
20070412 464.00 468.00 462.24 467.39 2707900
20070413 468.45 468.77 463.36 466.29 2794800
20070416 468.46 476.99 468.15 474.27 5077900
20070417 473.80 476.39 471.60 472.80 3210100
20070418 471.26 479.90 469.53 476.01 5670500
20070419 474.50 481.95 469.59 471.65 11009600
20070420 490.52 492.50 482.02 482.48 12161500
20070423 480.10 485.00 478.26 479.08 5674600
20070424 478.61 479.98 475.55 477.53 3694700
20070425 480.00 481.37 476.11 477.99 3966800
20070426 478.10 484.45 477.11 481.18 4124900
20070427 480.07 482.40 478.33 479.01 2925700
20070430 479.15 481.35 471.38 471.38 3641200
20070501 472.19 472.81 464.17 469.00 3658200
20070502 468.65 471.08 465.73 465.78 3062700
20070503 466.22 474.07 465.29 473.23 3594200
20070504 470.12 474.84 465.88 471.12 3950000
20070507 472.14 472.82 466.47 467.27 3020100
20070508 466.13 468.17 464.73 466.81 2905100
20070509 466.15 471.73 463.88 469.25 3889900
20070510 467.04 469.49 461.02 461.47 3686300
20070511 461.83 467.00 461.00 466.74 2944100
20070514 465.48 467.51 460.00 461.78 3872700
20070515 461.96 462.54 457.41 458.00 4119000
20070516 462.00 473.14 459.02 472.61 6554200
20070517 472.46 475.22 470.81 470.96 4660600
20070518 472.03 472.70 469.75 470.32 3695900
20070521 469.53 479.20 466.72 470.60 6159300
20070522 473.00 479.01 473.00 475.86 3839000
20070523 480.82 483.41 473.75 473.97 5060200
20070524 475.15 479.20 471.50 474.33 4173600
20070525 479.70 484.95 477.27 483.52 5348500
20070529 485.00 491.80 484.00 487.11 5218000
20070530 484.50 498.84 483.00 498.60 7245800
20070531 500.56 508.78 497.06 497.91 8924300
20070601 501.00 505.02 497.93 500.40 4799000
20070604 497.91 510.51 497.59 507.07 7101000
20070605 509.75 519.00 506.61 518.84 10447100
20070606 516.75 520.78 515.26 518.25 7886700
20070607 519.75 526.50 512.51 515.06 10630500
20070608 516.20 519.64 509.46 515.49 6358200
20070611 514.02 518.25 510.00 511.34 4647700
20070612 508.71 511.67 503.17 504.77 6419500
20070613 507.09 508.54 498.69 505.24 7034000
20070614 505.38 505.88 501.70 502.84 4621200
20070615 508.19 509.00 501.23 505.89 6174100
20070618 506.18 516.00 504.24 515.20 4835900
20070619 514.01 517.25 511.54 514.31 4355300
20070620 516.96 518.75 509.06 509.97 4338200
20070621 510.98 515.29 506.28 514.11 4409700
20070622 516.42 524.99 516.10 524.98 7203700
20070625 528.98 534.99 523.38 527.42 7925000
20070626 532.73 533.20 526.24 530.26 5689500
20070627 525.00 527.99 519.56 526.29 6123100
20070628 524.88 529.50 523.80 525.01 4168400
20070629 526.02 527.40 519.46 522.70 3880600
20070702 525.49 531.85 524.20 530.38 3487600
20070703 531.06 534.40 527.50 534.34 1871800
20070705 535.56 544.40 532.15 541.63 4942900
20070706 541.25 543.87 538.73 539.40 2747000
20070709 543.00 548.74 540.26 542.56 3729800
20070710 543.79 547.00 541.65 543.34 3856000
20070711 543.61 546.50 540.01 544.47 3309300
20070712 545.86 547.32 540.22 545.33 3441600
20070713 547.91 552.67 547.25 552.16 5237100
20070716 550.30 558.58 549.31 552.99 6599500
20070717 555.04 557.73 552.38 555.00 4328600
20070718 553.89 554.50 543.81 549.50 6080000
20070719 553.46 553.52 542.24 548.59 11127200
20070720 511.90 523.18 509.50 520.12 17772300
20070723 519.01 520.00 512.15 512.51 6356700
20070724 509.30 518.69 507.11 514.00 5572100
20070725 516.98 517.02 505.56 509.76 5545000
20070726 508.74 512.59 498.88 508.00 6883400
20070727 508.53 516.62 505.50 511.89 5509100
20070730 512.92 519.34 510.50 516.11 3963300
20070731 520.23 520.44 510.00 510.00 4270500
20070801 510.50 516.51 508.14 512.94 4421500
20070802 513.72 514.99 509.00 511.01 3154900
20070803 510.05 513.20 503.00 503.00 3176200
20070806 503.00 510.15 502.50 510.00 3651500
20070807 509.75 519.88 509.04 516.02 4264300
20070808 519.34 525.78 517.09 525.78 4068800
20070809 520.80 526.82 514.63 514.73 4846500
20070810 510.18 518.72 505.63 515.75 5875200
20070813 519.54 519.75 513.03 515.50 3179300
20070814 515.72 517.40 508.00 508.60 3633700
20070815 509.00 511.69 496.71 497.55 5409500
20070816 492.02 496.43 480.46 491.52 8645600
20070817 497.44 501.00 491.65 500.04 5479400
20070820 502.46 502.56 496.00 497.92 2697300
20070821 498.94 508.16 497.77 506.61 3610600
20070822 509.96 516.25 509.25 512.75 3252700
20070823 516.00 516.13 507.00 512.19 3076700
20070824 512.61 515.55 508.50 515.00 2472700
20070827 514.43 517.45 511.40 513.26 2325100
20070828 511.53 514.98 505.79 506.40 3273900
20070829 507.84 513.30 507.23 512.88 2549300
20070830 512.36 515.40 510.58 511.40 2651700
20070831 513.10 516.50 511.47 515.25 2977600
20070904 515.02 528.00 514.62 525.15 3693700
20070905 523.40 529.48 522.25 527.80 3312900
20070906 529.36 529.83 518.24 523.52 3625900
20070907 517.86 521.24 516.80 519.35 3663600
20070910 521.28 522.07 510.88 514.48 3225800
20070911 516.99 521.65 515.73 521.33 2703600
20070912 520.53 527.98 519.00 522.65 2986000
20070913 524.06 527.21 523.22 524.78 1891100
20070914 523.20 530.27 522.22 528.75 2764900
20070917 526.53 529.28 524.07 525.30 2197500
20070918 526.52 537.25 524.27 535.27 4215700
20070919 539.27 549.45 538.86 546.85 5526900
20070920 547.00 556.80 546.03 552.83 5525000
20070921 556.34 560.79 552.83 560.10 8011700
20070924 561.00 571.46 560.00 568.02 5297000
20070925 564.00 569.56 562.86 569.00 2730600
20070926 570.40 571.79 563.81 568.16 3346100
20070927 571.73 571.74 565.78 567.50 2056300
20070928 567.00 569.55 564.12 567.27 2639500
20071001 569.97 584.35 569.61 582.55 4711300
20071002 583.38 596.81 580.01 584.39 7067500
20071003 586.25 588.99 580.36 584.02 3879500
20071004 585.09 585.09 577.06 579.03 2986700
20071005 587.11 596.00 587.01 594.05 5068700
20071008 595.00 610.26 593.95 609.62 5028000
20071009 615.11 623.78 608.39 615.18 8767800
20071010 621.36 625.68 616.80 625.39 5385600
20071011 633.64 641.41 609.00 622.00 11799000
20071012 623.98 638.40 618.24 637.39 6823700
20071015 638.47 639.86 615.55 620.11 6943800
20071016 618.49 625.92 611.99 616.00 6025300
20071017 630.45 634.00 621.59 633.48 6030500
20071018 635.41 641.37 628.50 639.62 12289200
20071019 654.56 658.49 643.23 644.71 15789000
20071022 638.67 655.00 636.28 650.75 6664400
20071023 661.25 677.60 660.00 675.77 6793700
20071024 672.71 677.47 659.56 675.82 7404200
20071025 678.68 678.97 663.55 668.51 5795500
20071026 674.03 676.54 668.06 674.60 3353900
20071029 677.77 680.00 672.09 679.23 3066300
20071030 677.51 699.91 677.51 694.77 6900600
20071031 700.69 707.00 696.04 707.00 6876800
20071101 702.79 713.72 701.78 703.21 6527200
20071102 710.51 713.58 697.34 711.25 5841500
20071105 706.99 730.23 706.07 725.65 8883700
20071106 737.56 741.79 725.00 741.79 8436300
20071107 741.13 747.24 723.14 732.94 8252900
20071108 734.60 734.89 677.18 693.84 16512200
20071109 675.78 681.88 661.21 663.97 11388100
20071112 657.74 669.93 626.21 632.07 10227300
20071113 644.99 660.92 632.07 660.55 8426100
20071114 673.28 675.49 636.27 641.68 8094700
20071115 638.57 647.50 624.00 629.65 6967700
20071116 633.94 635.49 616.02 633.63 9042800
20071119 629.59 636.77 618.50 625.85 5527400
20071120 636.48 659.10 632.87 648.54 9840600
20071121 643.77 669.97 642.08 660.52 7013500
20071123 670.00 678.28 668.11 676.70 2738700
20071126 680.20 693.40 665.00 666.00 6790100
20071127 674.80 676.43 650.26 673.57 8904500
20071128 682.11 694.30 672.14 692.26 7916500
20071129 690.75 702.79 687.77 697.00 6208000
20071130 711.00 711.06 682.11 693.00 7895500
20071203 691.01 695.00 681.14 681.53 4325100
20071204 678.31 692.00 677.12 684.16 4231800
20071205 692.73 698.93 687.50 698.51 4209600
20071206 697.80 716.56 697.01 715.26 4909000
20071207 714.99 718.00 710.50 714.87 3852100
20071210 715.99 724.80 714.00 718.42 3856200
20071211 719.94 720.99 698.78 699.20 6139100
20071212 714.00 714.32 688.50 699.35 6159100
20071213 696.31 697.62 681.21 694.05 5040800
20071214 687.51 699.70 687.26 689.96 3673500
20071217 688.00 695.42 663.67 669.23 5486000
20071218 674.16 676.71 652.50 673.35 7166700
20071219 674.21 679.50 669.00 677.37 4421100
20071220 685.83 691.00 680.61 689.69 4422200
20071221 697.88 699.26 693.24 696.69 5382000
20071224 694.99 700.73 693.06 700.73 1628400
20071226 698.99 713.22 698.21 710.84 2530000
20071227 707.07 716.00 700.74 700.74 2942500
20071228 704.93 707.95 696.54 702.53 2562700
20071231 698.57 702.49 690.58 691.48 2376200
20080102 692.87 697.37 677.73 685.19 4306900
20080103 685.26 686.85 676.52 685.33 3252500
20080104 679.69 680.96 655.00 657.00 5359800
20080107 653.94 662.28 637.35 649.25 6403400
20080108 653.00 659.96 631.00 631.68 5339100
20080109 630.04 653.34 622.51 653.20 6739700
20080110 645.01 657.20 640.11 646.73 6334200
20080111 642.70 649.47 630.11 638.25 4977000
20080114 651.14 657.40 645.25 653.82 4447500
20080115 645.90 649.05 635.38 637.65 5568200
20080116 628.97 639.99 601.93 615.95 10560000
20080117 620.76 625.74 598.01 600.79 8216800
20080118 608.36 609.99 598.45 600.25 8539600
20080122 562.03 597.50 561.20 584.35 9501500
20080123 560.71 568.00 519.00 548.62 16965700
20080124 558.80 579.69 554.14 574.49 9400900
20080125 591.81 595.00 566.18 566.40 6966000
20080128 570.97 572.24 548.60 555.98 5816700
20080129 560.47 561.33 540.67 550.52 6283000
20080130 549.19 560.43 543.51 548.27 7939600
20080131 539.01 573.00 534.29 564.30 14871300
20080201 528.67 536.67 510.00 515.90 17600500
20080204 509.07 512.78 492.55 495.43 13157100
20080205 489.43 509.00 488.52 506.80 11203300
20080206 511.14 511.17 497.93 501.71 7636400
20080207 496.86 514.19 494.76 504.95 7928900
20080208 509.41 517.73 508.70 516.69 6828900
20080211 520.52 523.71 513.40 521.16 5826000
20080212 523.39 530.60 513.03 518.09 6662300
20080213 522.50 534.99 518.69 534.62 6624700
20080214 538.35 541.04 531.00 532.25 6476700
20080215 528.31 532.66 524.33 529.64 5240100
20080219 534.94 535.06 506.50 508.95 6350400
20080220 503.51 511.01 498.82 509.00 6662200
20080221 512.85 513.21 499.50 502.86 5677800
20080222 502.06 509.00 497.55 507.80 5515900
20080225 505.95 506.50 485.74 486.44 8350800
20080226 461.20 466.47 446.85 464.19 23287300
20080227 460.13 475.49 459.64 472.86 10121900
20080228 470.50 479.09 467.36 475.39 6586900
20080229 471.87 479.74 464.65 471.18 9425400
20080303 471.51 472.72 450.11 457.02 7554500
20080304 450.95 453.36 435.78 444.60 13621700
20080305 445.25 454.17 444.00 447.70 7436600
20080306 447.69 453.30 431.18 432.70 7470100
20080307 428.88 440.00 426.24 433.35 8071800
20080310 428.83 431.00 413.04 413.62 7987600
20080311 425.26 440.15 424.65 439.84 8826900
20080312 440.01 447.88 438.07 440.18 6651900
20080313 432.67 446.98 428.78 443.01 7726600
20080314 442.98 449.34 430.62 437.92 6574400
20080317 427.99 433.71 412.11 419.87 7888200
20080318 428.98 440.84 425.53 439.16 7237200
20080319 441.11 447.50 431.67 432.00 6179000
20080320 427.32 435.70 417.50 433.55 9900400
20080324 438.43 465.78 437.72 460.56 6763500
20080325 457.46 457.47 446.00 450.78 5831600
20080326 452.59 462.87 449.29 458.19 5214200
20080327 446.00 448.61 440.49 444.08 5832200
20080328 447.46 453.57 434.31 438.08 4376200
20080331 435.64 442.69 432.01 440.47 4446400
20080401 447.74 466.50 446.87 465.71 6093100
20080402 469.90 475.74 460.39 465.70 5999000
20080403 461.73 463.29 448.13 455.12 6778400
20080404 457.01 477.83 456.20 471.09 5897200
20080407 477.03 485.44 473.53 476.82 5943500
20080408 473.04 474.14 462.01 467.81 4547000
20080409 469.13 472.00 457.54 464.19 6048100
20080410 464.96 473.86 461.85 469.08 5072400
20080411 464.07 467.26 455.01 457.45 4151500
20080414 457.16 457.45 450.15 451.66 3842600
20080415 458.13 459.72 443.72 446.84 4577600
20080416 444.40 458.28 441.00 455.03 7620200
20080417 455.63 459.37 446.52 449.54 13353000
20080418 535.21 547.70 524.77 539.41 18235600
20080421 539.39 542.59 530.29 537.79 7439700
20080422 537.57 560.83 537.56 555.00 7938500
20080423 557.94 559.31 540.95 546.49 4921500
20080424 551.29 554.49 540.02 543.04 4135100
20080425 549.02 553.00 542.73 544.06 4164400
20080428 545.88 556.81 539.00 552.12 4008600
20080429 550.83 563.40 550.01 558.47 4346000
20080430 562.21 584.86 558.47 574.29 7903000
20080501 578.31 594.93 576.97 593.08 6602800
20080502 598.49 602.45 579.30 581.29 6998800
20080505 598.86 599.00 587.13 594.90 6281000
20080506 591.00 592.00 583.00 586.36 4629300
20080507 590.27 599.49 576.43 579.00 6613000
20080508 586.20 589.30 578.91 583.01 5122900
20080509 579.00 585.00 571.30 573.20 4484900
20080512 574.75 586.75 568.91 584.94 4863900
20080513 586.23 587.95 578.55 583.00 5163500
20080514 586.49 591.19 575.25 576.30 4375800
20080515 579.00 582.95 575.61 581.00 4342700
20080516 581.43 584.68 578.32 580.07 4274100
20080519 578.55 588.88 573.52 577.52 5604500
20080520 574.63 582.48 572.91 578.60 3313600
20080521 578.52 581.41 547.89 549.99 6468100
20080522 551.95 554.21 540.25 549.46 5076300
20080523 546.96 553.00 537.81 544.62 4431500
20080527 544.96 562.60 543.85 560.90 3865500
20080528 567.94 571.49 561.10 568.24 4050400
20080529 574.79 585.88 573.20 583.00 4845000
20080530 583.47 589.92 581.30 585.80 3227389