20040819 25.10 26.50 25.10 25.95 1445300
20040820 26.00 26.45 25.95 26.37 892300
20040823 26.37 27.28 26.35 27.24 1569300
20040824 27.35 27.64 27.30 27.35 1024200
20040825 27.35 27.35 26.90 27.00 531400
20040826 27.05 27.35 27.05 27.26 352600
20040827 27.30 27.40 27.05 27.15 485100
20040830 27.10 27.70 27.10 27.45 604200
20040831 27.50 27.75 27.50 27.65 668300
20040901 27.60 27.80 27.55 27.75 934800
20040902 27.70 27.75 27.60 27.64 118800
20040903 27.57 27.65 27.05 27.65 70700
20040907 27.65 27.70 26.80 26.80 299700
20040908 26.85 27.05 26.80 26.80 569300
20040909 26.90 26.94 26.85 26.90 223600
20040910 26.93 26.93 26.80 26.90 105100
20040913 26.90 26.94 26.60 26.65 133000
20040914 26.70 26.70 26.35 26.35 395100
20040915 26.25 26.80 25.45 25.65 569500
20040916 25.65 26.30 25.23 25.65 900100
20040917 25.75 25.80 25.47 25.47 660900
20040920 25.45 25.60 25.35 25.40 953400
20040921 25.35 26.36 25.35 25.38 469200
20040922 21.50 22.90 20.50 20.90 5605500
20040923 20.91 21.00 19.75 21.00 992600
20040924 20.90 21.90 20.90 21.90 834700
20040927 21.80 21.90 21.40 21.75 230500
20040928 21.70 21.80 21.50 21.60 423700
20040929 21.60 21.60 21.40 21.40 416300
20040930 21.45 22.00 21.40 22.00 637400
20041001 22.40 22.65 22.20 22.20 641400
20041004 22.30 22.30 22.20 22.29 132000
20041005 22.20 22.29 21.75 22.00 637100
20041006 21.85 22.10 21.85 22.10 2300
20041007 22.20 22.35 22.15 22.33 219700
20041008 22.35 22.53 22.30 22.45 557100
20041011 22.45 22.45 22.41 22.44 24700
20041012 22.41 22.58 22.40 22.56 541400
20041013 22.57 22.80 22.05 22.05 866300
20041014 22.30 22.30 22.10 22.15 114400
20041015 22.15 22.15 21.75 21.76 469200
20041018 21.78 21.80 21.70 21.75 381200
20041019 21.75 21.78 21.65 21.68 349900
20041020 21.66 21.66 21.40 21.50 175100
20041021 21.45 21.45 21.40 21.40 62900
20041022 21.45 21.45 21.36 21.36 177800
20041025 21.40 21.40 21.23 21.26 143600
20041026 21.25 21.26 20.96 20.96 91800
20041027 20.97 21.10 20.75 20.90 277000
20041028 20.90 20.95 20.40 20.40 229300
20041029 20.40 20.40 20.15 20.15 525800
20041101 20.15 20.15 19.00 20.00 2700000
20041102 20.05 21.25 20.05 20.40 408800
20041103 20.50 20.50 20.25 20.26 151800
20041104 20.21 20.26 20.05 20.11 368700
20041105 20.17 20.75 20.17 20.70 99400
20041108 20.70 20.90 20.70 20.90 61800
20041109 20.83 21.10 20.83 20.90 418400
20041110 20.89 21.05 20.89 21.00 330300
20041111 20.96 21.00 20.96 20.99 59200
20041112 20.98 21.00 20.98 20.98 264300
20041115 21.04 21.60 21.00 21.60 569000
20041116 21.59 21.95 21.59 21.87 887300
20041117 21.87 22.45 21.83 22.45 365400
20041118 22.35 22.51 22.00 22.08 1266000
20041119 22.85 23.80 22.63 23.20 4344600
20041122 23.26 23.95 22.50 23.95 538800
20041123 23.95 24.80 22.80 24.80 462600
20041124 24.85 25.50 24.85 25.10 912000
20041126 25.19 25.25 25.15 25.23 65100
20041129 25.20 25.33 25.15 25.33 231700
20041130 25.33 25.45 25.22 25.40 310100
20041201 25.45 26.16 25.44 25.70 743300
20041202 25.70 25.70 25.35 25.40 452400
20041203 25.40 25.42 25.24 25.24 43200
20041206 25.34 25.35 24.70 24.82 301000
20041207 24.80 25.98 24.80 24.90 616500
20041208 24.99 25.25 24.96 25.25 70600
20041209 25.20 25.35 25.20 25.25 605700
20041210 25.35 25.80 25.35 25.65 734900
20041213 25.65 26.85 25.65 26.36 623900
20041214 26.42 26.60 26.42 26.55 419500
20041215 26.65 27.10 25.95 26.93 585700
20041216 26.94 27.40 26.94 27.05 194100
20041217 27.15 27.44 27.11 27.40 179500
20041220 27.40 28.10 27.40 28.00 922600
20041221 28.03 28.10 27.85 27.90 325100
20041222 27.90 27.90 27.55 27.55 149600
20041223 27.55 27.55 27.35 27.43 136200
20041227 27.45 27.45 27.15 27.25 49100
20041228 27.30 27.31 27.10 27.10 53600
20041229 27.15 27.35 27.08 27.15 154200
20041230 27.15 27.15 26.85 26.95 106400
20041231 27.00 27.05 26.93 27.00 134400
20050103 27.00 27.20 26.97 27.00 592700
20050104 26.95 26.98 26.47 26.55 609900
20050105 26.50 26.50 25.30 25.58 672000
20050106 25.95 26.20 25.01 25.01 690500
20050107 25.30 26.10 25.30 26.05 813000
20050110 26.30 26.40 26.10 26.15 431000
20050111 26.20 26.95 26.20 26.95 268000
20050112 27.00 27.09 26.80 26.90 223900
20050113 26.85 26.85 26.75 26.80 78600
20050114 26.90 26.90 26.80 26.80 136000
20050118 26.83 26.95 26.80 26.95 123200
20050119 26.95 27.00 26.84 26.85 227000
20050120 26.87 26.87 26.48 26.56 118100
20050121 26.60 26.75 26.40 26.50 114300
20050124 26.60 26.65 26.50 26.53 68800
20050125 26.53 26.53 26.09 26.09 118600
20050126 26.10 26.27 25.31 25.57 406000
20050127 25.57 25.95 25.45 25.50 332500
20050128 25.58 26.70 25.58 25.85 166000
20050131 26.50 27.95 26.50 27.25 1348000
20050201 27.26 29.08 27.26 28.65 1027600
20050202 28.80 28.90 28.70 28.85 1227600
20050203 28.99 29.50 28.99 29.50 1692400
20050204 29.50 29.87 29.46 29.70 231600
20050207 29.70 29.80 29.60 29.62 705700
20050208 29.62 29.62 28.86 28.95 673400
20050209 28.95 29.00 28.30 28.60 124100
20050210 28.55 28.55 28.10 28.10 292900
20050211 28.20 28.20 27.70 27.85 637900
20050214 27.90 27.90 27.70 27.80 208900
20050215 27.76 28.05 27.70 27.70 461400
20050216 27.70 27.75 26.80 26.80 1141800
20050217 26.85 26.85 26.50 26.65 315300
20050218 26.75 26.85 26.17 26.17 633400
20050222 26.17 26.25 25.72 25.74 1175400
20050223 25.71 26.40 25.70 26.35 386100
20050224 26.40 27.11 26.30 27.10 715300
20050225 27.15 27.20 27.00 27.15 166400
20050228 27.15 27.15 26.55 26.80 938200
20050301 26.80 27.15 26.60 26.60 524700
20050302 26.70 26.95 26.50 26.85 423600
20050303 26.85 26.85 26.67 26.69 399800
20050304 26.69 27.00 26.69 26.90 135200
20050307 26.95 27.05 26.90 26.95 198700
20050308 26.92 26.92 26.35 26.50 260300
20050309 26.50 26.87 26.50 26.80 52600
20050310 26.80 26.80 26.51 26.51 56700
20050311 26.51 26.53 26.42 26.45 253700
20050314 26.60 28.20 26.60 27.97 1019700
20050315 27.99 28.15 27.03 27.90 269800
20050316 27.90 28.05 27.85 28.00 132000
20050317 27.97 28.50 27.94 28.33 92000
20050318 28.26 28.26 28.10 28.20 8000
20050321 28.16 28.25 27.55 27.55 169700
20050322 27.55 27.60 26.55 26.56 217300
20050323 26.65 26.84 26.63 26.70 156300
20050324 26.75 27.05 26.75 26.95 151400
20050328 26.95 26.95 26.60 26.80 349100
20050329 26.75 26.75 26.06 26.30 242000
20050330 26.26 26.55 26.26 26.31 272100
20050331 26.35 26.35 26.05 26.05 138600
20050401 26.10 26.25 25.71 25.81 625900
20050404 25.75 25.75 25.25 25.30 355600
20050405 25.15 25.37 24.85 25.37 596900
20050406 25.50 25.80 25.47 25.75 93200
20050407 25.85 26.05 25.65 26.05 136900
20050408 26.00 26.30 25.25 26.30 228600
20050411 26.49 26.50 26.35 26.40 103300
20050412 26.40 26.40 26.25 26.35 156400
20050413 25.60 25.79 25.50 25.70 303600
20050414 25.75 25.75 25.50 25.50 208100
20050415 25.49 25.49 24.55 24.69 478700
20050418 24.68 24.68 24.10 24.20 596100
20050419 24.25 24.58 24.25 24.40 150200
20050420 24.50 24.50 24.10 24.15 131700
20050421 24.20 24.90 24.20 24.85 130100
20050422 24.65 25.60 24.65 25.20 242700
20050425 25.15 25.50 25.05 25.50 42100
20050426 25.45 25.65 25.40 25.50 119600
20050427 25.60 25.60 25.15 25.25 178600
20050428 25.15 25.20 23.67 23.90 672000
20050429 23.90 23.95 23.11 23.74 735600
20050502 23.83 23.95 23.40 23.50 131800
20050503 23.50 23.55 23.00 23.30 560100
20050504 23.40 23.65 23.40 23.50 260500
20050505 23.70 24.05 23.64 23.64 200600
20050506 23.67 23.80 23.62 23.80 296400
20050509 23.75 24.12 23.75 24.12 139400
20050510 24.15 24.40 24.00 24.00 282700
20050511 23.95 24.15 23.95 24.05 464000
20050512 25.25 26.35 25.25 25.65 2216100
20050513 25.66 25.90 25.00 25.00 530800
20050516 25.10 25.75 24.55 24.65 163300
20050517 24.70 25.45 23.90 24.50 444200
20050518 24.50 24.90 24.50 24.85 207600
20050519 24.85 25.45 24.20 25.25 124300
20050520 25.40 25.60 24.40 25.60 109200
20050523 25.55 25.90 25.50 25.90 181900
20050524 25.85 25.85 25.70 25.75 83800
20050525 25.84 26.18 25.84 26.10 102000
20050526 26.18 26.67 26.04 26.04 260100
20050527 26.10 26.40 26.10 26.40 85400
20050531 26.40 26.90 26.35 26.90 43000
20050601 26.95 26.95 26.50 26.55 199600
20050602 26.65 26.85 26.55 26.75 88500
20050603 26.70 27.10 26.70 26.95 323700
20050606 27.10 27.30 27.00 27.15 93200
20050607 27.20 27.35 27.20 27.32 194500
20050608 27.32 27.75 27.32 27.50 81300
20050609 27.50 27.70 27.40 27.70 308200
20050610 27.75 27.80 27.70 27.75 80400
20050613 27.70 27.70 27.60 27.65 301600
20050614 27.65 27.80 27.65 27.78 1213100
20050615 28.55 28.55 27.90 28.00 820800
20050616 28.00 28.25 28.00 28.20 1044600
20050617 28.24 28.60 28.22 28.55 1032200
20050620 28.60 28.65 28.35 28.35 120500
20050621 28.40 28.45 28.25 28.26 1046800
20050622 28.27 28.27 27.31 27.44 554600
20050623 27.42 27.55 27.26 27.40 585600
20050624 27.40 27.47 27.25 27.30 770900
20050627 27.45 27.75 27.20 27.25 419200
20050628 27.24 27.94 27.20 27.90 402900
20050629 28.60 28.90 27.90 28.25 846200
20050630 27.95 28.02 27.26 27.75 542200
20050701 27.90 28.00 26.97 27.11 237300
20050705 27.16 27.16 26.50 26.62 190300
20050706 26.55 27.00 26.50 26.65 222800
20050707 26.92 27.51 25.87 27.35 398600
20050708 27.35 27.92 27.00 27.50 170500
20050711 27.64 28.05 27.40 27.80 466100
20050712 27.89 27.91 27.69 27.75 100400
20050713 27.88 27.88 27.33 27.40 138700
20050714 27.54 28.02 27.43 27.91 628800
20050715 27.99 28.49 27.83 28.30 293000
20050718 28.41 28.46 27.99 28.36 264700
20050719 28.45 29.41 28.30 28.95 463800
20050720 29.00 30.35 28.99 30.30 1833200
20050721 30.33 30.33 29.80 30.04 489700
20050722 29.95 30.19 29.48 30.05 299700
20050725 30.20 30.30 29.60 30.11 528600
20050726 30.20 31.00 29.65 30.64 939200
20050727 30.85 31.00 30.64 30.70 561200
20050728 30.85 30.85 30.56 30.81 378200
20050729 30.95 31.96 30.80 31.05 1505100
20050801 31.13 31.30 31.10 31.27 1252200
20050802 31.31 31.65 31.18 31.55 1151100
20050803 32.20 34.30 32.16 33.70 2038400
20050804 33.70 33.80 33.02 33.50 627100
20050805 33.45 33.60 32.01 32.36 511100
20050808 32.40 32.90 32.30 32.46 465400
20050809 32.47 32.48 31.95 32.17 610200
20050810 32.25 33.00 32.15 32.58 584600
20050811 32.87 32.87 31.95 32.09 248000
20050812 32.10 34.07 32.10 34.00 1180700
20050815 34.00 35.59 33.85 35.29 625200
20050816 35.40 36.82 35.34 36.35 1308900
20050817 36.45 36.48 35.54 36.23 508800
20050818 36.40 37.47 36.24 36.71 963600
20050819 36.80 36.80 36.39 36.68 205400
20050822 36.82 36.85 35.54 35.79 276500
20050823 35.70 35.88 35.10 35.13 246100
20050824 35.07 35.10 33.84 33.87 556200
20050825 34.12 34.22 33.52 33.98 494500
20050826 34.06 34.48 33.32 33.66 264800
20050829 33.41 35.02 33.15 34.22 221900
20050830 34.22 34.86 33.70 33.94 216600
20050831 33.65 34.27 32.71 34.16 182200
20050901 34.05 34.59 33.65 33.84 114600
20050902 33.93 34.60 33.67 34.05 185500
20050906 34.16 34.33 33.26 33.42 392600
20050907 33.47 33.50 32.85 33.09 549300
20050908 32.85 33.20 32.78 32.95 189300
20050909 32.92 33.88 32.87 33.52 158600
20050912 33.57 34.09 33.34 33.93 278000
20050913 33.62 35.28 33.62 34.89 557400
20050914 35.09 35.09 34.27 34.28 152200
20050915 34.42 35.72 33.75 34.00 143800
20050916 34.09 34.71 33.73 34.04 116200
20050919 34.19 34.48 33.82 34.15 49300
20050920 34.10 34.75 33.11 33.29 315300
20050921 33.42 33.43 32.34 32.70 280600
20050922 32.61 32.76 32.53 32.62 164100
20050923 32.59 32.70 32.39 32.60 116400
20050926 32.85 34.25 32.83 34.16 268400
20050927 34.37 35.12 34.14 34.66 338500
20050928 34.55 35.58 34.53 34.94 589700
20050929 34.77 35.90 34.38 35.13 167200
20050930 35.10 35.65 34.72 35.20 320000
20051003 35.02 35.30 34.77 35.18 208600
20051004 35.11 35.25 34.52 34.60 159800
20051005 34.60 35.30 34.60 34.88 538900
20051006 34.76 34.96 34.24 34.72 187600
20051007 34.66 34.97 34.52 34.66 201900
20051010 34.75 34.82 34.17 34.56 180900
20051011 34.57 34.71 33.65 33.70 434700
20051012 34.00 34.00 33.19 33.39 213100
20051013 33.35 33.45 32.82 33.34 201500
20051014 33.16 34.63 32.78 34.00 460200
20051017 34.00 34.64 34.00 34.46 230600
20051018 34.44 34.69 34.13 34.51 124800
20051019 34.62 34.62 34.00 34.14 167600
20051020 34.29 34.33 33.21 33.31 283000
20051021 33.39 34.55 32.82 33.08 399200
20051024 33.41 34.17 32.90 34.00 94300
20051025 34.20 34.51 33.75 34.37 116400
20051026 34.26 34.57 33.95 34.12 92600
20051027 34.00 34.20 33.74 33.99 205800
20051028 33.85 34.35 33.25 33.45 452500
20051031 33.46 34.55 32.80 33.01 309400
20051101 32.77 33.07 31.81 32.43 447600
20051102 32.25 32.73 31.49 32.70 755900
20051103 32.75 33.01 32.15 32.20 519300
20051104 32.11 32.11 31.23 31.34 441500
20051107 31.26 33.16 31.15 33.10 535500
20051108 32.78 33.17 32.26 32.65 210000
20051109 32.70 33.30 32.40 33.16 291000
20051110 33.00 35.79 33.00 35.48 1675900
20051111 35.62 36.00 35.17 35.67 149300
20051114 35.45 36.35 35.35 35.99 201400
20051115 35.81 36.40 35.36 36.04 278900
20051116 36.04 36.88 36.04 36.64 456400
20051117 36.47 37.37 36.36 37.11 268900
20051118 37.30 37.96 36.76 37.40 1104000
20051121 37.14 37.90 36.72 37.71 199300
20051122 37.16 37.75 37.16 37.75 118400
20051123 37.59 37.85 37.02 37.21 96900
20051125 37.04 37.75 37.00 37.74 34800
20051128 37.75 37.75 37.35 37.51 137200
20051129 37.37 37.64 37.37 37.50 401900
20051130 37.65 38.28 37.46 38.06 530900
20051201 38.09 39.35 38.09 38.99 961200
20051202 39.05 39.34 38.61 38.70 428300
20051205 38.60 38.88 37.72 37.91 306400
20051206 38.08 38.08 37.66 37.66 95300
20051207 37.65 37.75 36.40 36.87 201200
20051208 36.80 37.05 36.43 36.50 177400
20051209 36.45 37.40 36.45 37.33 330400
20051212 37.35 38.65 37.35 38.01 155200
20051213 38.16 38.21 37.50 38.17 192200
20051214 38.01 38.95 38.01 38.66 110800
20051215 39.05 39.34 38.84 38.86 246300
20051216 39.08 39.08 38.10 38.74 180900
20051219 38.63 38.70 37.71 37.99 171900
20051220 37.83 38.36 37.83 38.23 82400
20051221 38.07 38.47 37.87 38.09 197300
20051222 37.92 38.57 37.92 38.39 66900
20051223 38.59 38.59 38.00 38.00 25100
20051227 37.93 39.45 37.74 38.01 107700
20051228 38.00 38.19 37.71 37.98 124100
20051229 37.88 38.06 37.49 37.56 188800
20051230 37.47 38.01 37.36 37.88 203400
20060103 38.03 38.76 37.69 38.70 377100
20060104 38.51 39.20 38.51 38.92 429400
20060105 38.78 38.97 38.26 38.89 299400
20060106 37.94 38.20 37.11 37.91 1148500
20060109 37.77 37.82 37.45 37.50 443400
20060110 37.25 37.51 36.90 36.99 294400
20060111 37.13 37.13 35.45 36.88 500000
20060112 36.90 37.00 36.62 36.96 237000
20060113 37.65 38.22 37.27 37.36 212500
20060117 37.40 37.40 36.08 36.38 209700
20060118 36.45 36.73 35.99 36.04 332200
20060119 36.28 36.33 35.90 35.90 150200
20060120 35.84 35.99 34.54 34.87 454200
20060123 35.45 36.91 35.20 36.37 806900
20060124 36.39 36.68 36.22 36.45 464400
20060125 36.61 36.69 35.93 36.13 117900
20060126 36.05 36.25 35.88 35.96 90800
20060127 36.00 36.14 35.51 35.68 166000
20060130 35.58 36.30 35.50 35.92 221500
20060131 36.07 37.06 35.93 37.00 752400
20060201 37.06 37.24 36.65 37.13 197700
20060202 37.05 37.28 36.94 37.15 103900
20060203 37.17 37.20 36.66 37.15 132100
20060206 37.15 37.53 36.66 37.30 293900
20060207 37.32 38.22 37.10 38.19 147200
20060208 38.37 38.91 38.37 38.63 446400
20060209 38.82 38.87 38.60 38.87 92500
20060210 38.20 39.14 37.20 38.88 465100
20060213 38.72 39.00 38.08 38.85 123200
20060214 38.83 39.25 38.55 39.06 97400
20060215 39.10 39.26 38.88 39.08 121700
20060216 39.16 40.85 39.10 40.39 302100
20060217 40.43 40.54 40.26 40.34 208000
20060221 40.19 40.19 39.38 39.83 117400
20060222 39.76 40.57 39.60 40.33 369200
20060223 40.25 41.43 40.14 41.03 276400
20060224 40.91 41.25 40.47 40.95 294800
20060227 40.85 43.20 40.78 42.66 527600
20060228 42.77 42.78 41.92 42.11 479300
20060301 42.21 42.69 42.02 42.53 251300
20060302 42.31 43.37 42.31 42.75 322100
20060303 42.70 42.85 42.32 42.51 138700
20060306 42.35 42.86 42.09 42.44 155800
20060307 42.50 42.66 40.46 41.33 247700
20060308 40.95 41.35 40.60 41.03 254200
20060309 42.51 43.41 41.97 42.25 712400
20060310 42.38 42.89 42.22 42.49 330300
20060313 42.17 42.90 41.90 42.83 139300
20060314 42.82 43.25 42.62 43.00 353900
20060315 43.15 43.49 42.60 43.00 823100
20060316 42.78 44.41 42.53 42.86 645400
20060317 44.04 44.69 43.28 43.89 884900
20060320 44.10 44.10 43.33 43.44 173300
20060321 43.51 43.51 42.96 43.10 113100
20060322 43.17 43.76 42.99 43.61 174300
20060323 43.42 43.93 43.15 43.48 136300
20060324 43.45 43.73 43.07 43.19 226600
20060327 43.33 43.33 42.70 43.00 247000
20060328 43.31 43.74 42.88 43.68 282400
20060329 43.66 43.92 42.92 43.35 381300
20060330 43.40 43.87 43.10 43.41 223000
20060331 43.51 43.75 43.41 43.59 554100
20060403 43.43 44.08 43.34 43.53 839800
20060404 43.97 44.12 43.53 44.08 1149200
20060405 43.95 45.17 43.80 44.90 604000
20060406 44.80 46.37 44.80 45.42 777300
20060407 45.68 47.07 45.48 46.91 989600
20060410 47.10 47.50 46.69 47.41 215500
20060411 47.41 47.43 46.62 47.12 248800
20060412 47.36 47.36 46.75 46.99 231500
20060413 46.84 47.26 46.70 47.05 250800
20060417 47.36 47.68 46.52 46.53 456400
20060418 46.50 46.56 45.37 45.76 613100
20060419 45.65 45.89 44.88 45.09 439600
20060420 45.24 46.09 44.86 45.87 296500
20060421 45.82 46.20 45.17 45.83 137500
20060424 45.67 45.67 45.25 45.39 309100
20060425 45.31 46.00 44.55 45.96 281400
20060426 45.80 46.05 44.85 45.07 209200
20060427 45.08 45.42 44.41 44.88 281300
20060428 45.65 46.08 45.14 45.95 743900
20060501 45.97 46.00 44.81 44.86 297200
20060502 44.99 46.04 44.89 45.91 355700
20060503 46.08 46.27 45.80 46.13 232900
20060504 46.04 46.09 45.20 45.37 393700
20060505 45.78 46.00 45.50 45.71 533300
20060508 45.43 46.25 45.43 46.08 144000
20060509 46.20 46.70 45.56 45.94 565200
20060510 47.91 49.20 46.14 46.46 1261100
20060511 46.57 46.62 45.42 45.74 370600
20060512 45.51 46.22 45.39 45.94 243000
20060515 45.50 45.61 44.31 44.81 323700
20060516 44.76 45.02 44.29 44.30 215400
20060517 44.36 44.65 43.91 44.17 255200
20060518 44.35 44.99 43.73 43.73 305200
20060519 43.89 44.46 43.67 44.06 179700
20060522 44.00 44.25 42.88 43.07 309300
20060523 42.86 43.69 42.86 43.42 194900
20060524 43.50 43.50 42.54 42.95 280300
20060525 42.70 44.40 42.70 44.14 240400
20060526 44.28 44.52 43.92 44.21 61700
20060530 44.00 44.11 43.18 43.27 229000
20060531 43.40 44.31 43.21 43.83 404600
20060601 44.18 45.32 44.06 44.88 343100
20060602 45.18 45.19 44.67 44.96 448700
20060605 44.85 45.16 44.02 44.28 292800
20060606 44.88 45.16 44.11 44.97 178700
20060607 45.10 45.69 44.66 45.29 194600
20060608 45.12 45.12 44.44 44.80 201100
20060609 44.88 45.03 44.08 44.15 78300
20060612 44.28 44.74 41.40 41.60 487400
20060613 41.52 41.70 39.59 39.84 481500
20060614 39.72 40.81 39.67 40.72 433700
20060615 40.62 42.22 40.62 42.22 190900
20060616 42.25 42.39 42.12 42.37 96500
20060619 42.41 42.59 42.29 42.42 144900
20060620 42.50 42.50 41.14 41.68 188700
20060621 41.56 42.57 41.46 42.51 340800
20060622 42.62 42.62 42.06 42.61 214600
20060623 42.63 43.10 42.22 42.80 293000
20060626 43.08 43.25 42.68 43.00 364600
20060627 43.16 43.39 42.82 43.19 273600
20060628 43.37 44.66 43.37 44.41 428800
20060629 44.85 46.79 44.79 46.60 698100
20060630 46.82 47.49 46.63 47.45 2855300
20060703 47.50 47.50 46.94 46.98 240800
20060705 46.58 46.81 45.29 45.92 434600
20060706 45.65 46.48 45.50 46.35 282400
20060707 46.23 46.23 45.20 45.40 644500
20060710 45.33 46.12 45.33 46.04 260200
20060711 45.90 47.80 45.84 47.50 666300
20060712 47.76 49.47 47.55 48.00 1273900
20060713 48.00 48.50 47.01 47.83 944900
20060714 47.97 47.97 46.80 46.95 375900
20060717 46.60 46.89 46.17 46.50 503900
20060718 46.48 46.74 46.17 46.50 413500
20060719 46.41 47.27 46.10 46.88 450100
20060720 47.03 47.03 43.19 43.89 1195100
20060721 44.00 44.11 42.62 42.91 867000
20060724 43.44 44.30 43.34 44.04 506900
20060725 44.40 44.40 43.60 44.10 608400
20060726 43.57 44.18 43.47 43.98 577600
20060727 44.00 44.15 43.70 43.85 362300
20060728 43.84 44.58 43.46 44.32 378500
20060731 44.18 44.73 43.92 44.70 379600
20060801 44.79 44.79 43.05 43.35 444500
20060802 43.16 44.41 43.16 43.31 552200
20060803 42.94 43.30 40.57 40.87 1959900
20060804 43.00 46.65 43.00 44.51 1725400
20060807 44.37 46.45 44.17 45.16 615100
20060808 44.93 45.05 43.50 43.64 500300
20060809 43.83 45.30 43.83 44.31 631500
20060810 44.48 44.48 43.05 43.47 326200
20060811 43.59 43.62 43.19 43.53 149000
20060814 43.72 44.51 43.37 43.39 246700
20060815 43.64 43.82 41.90 42.72 609400
20060816 43.26 45.75 43.26 45.03 3334100
20060817 45.30 45.30 44.18 44.33 655900
20060818 44.25 45.10 44.18 44.74 524400
20060821 44.30 44.72 44.00 44.72 324000
20060822 44.37 45.08 44.35 44.50 665100
20060823 44.49 44.98 44.49 44.76 286800
20060824 44.95 44.95 44.51 44.71 171400
20060825 44.64 45.39 44.64 45.11 194700
20060828 45.25 45.41 44.80 45.33 214300
20060829 45.17 46.14 44.82 45.95 807200
20060830 46.06 46.29 45.76 46.15 435300
20060831 46.19 46.30 45.83 46.26 502200
20060901 46.32 46.86 46.24 46.33 362800
20060905 46.46 46.48 45.44 45.50 184700
20060906 45.25 45.81 45.09 45.41 227400
20060907 45.29 45.57 44.62 44.77 195100
20060908 44.76 45.23 44.69 44.92 239100
20060911 44.94 45.81 44.94 45.78 638200
20060912 45.80 46.93 45.78 46.58 625500
20060913 46.80 47.36 46.62 47.17 429400
20060914 47.37 47.85 47.15 47.78 805000
20060915 47.91 49.09 47.70 48.18 579200
20060918 48.32 48.40 47.60 47.85 237500
20060919 47.99 48.04 47.54 47.69 289400
20060920 47.74 48.37 47.74 47.91 260200
20060921 47.90 48.01 47.36 47.53 616000
20060922 47.57 47.77 47.15 47.47 358500
20060925 47.92 48.19 47.45 47.90 464600
20060926 47.98 48.01 47.54 48.01 147100
20060927 47.84 48.26 47.60 47.98 398700
20060928 47.91 48.69 47.89 48.16 631200
20060929 48.27 48.60 47.96 48.49 567600
20061002 48.61 48.61 46.57 47.26 542400
20061003 47.44 47.54 46.86 47.47 245400
20061004 47.22 49.00 47.22 48.80 395600
20061005 48.69 51.27 48.69 50.94 1263200
20061006 50.95 51.08 50.21 50.48 560100
20061009 50.53 51.95 50.53 51.78 724200
20061010 51.74 52.06 50.95 52.06 676400
20061011 52.07 53.72 51.45 53.43 1013200
20061012 53.53 53.53 52.66 53.16 480600
20061013 53.18 53.60 52.39 52.74 270800
20061016 52.21 52.95 51.20 52.67 553700
20061017 52.64 53.12 52.18 53.06 508600
20061018 53.15 53.35 52.32 52.63 488500
20061019 52.51 52.74 52.26 52.61 340100
20061020 52.47 52.70 52.40 52.59 255600
20061023 52.45 53.23 52.37 53.09 268000
20061024 52.93 53.88 52.93 53.76 509500
20061025 54.50 56.33 54.50 55.05 998900
20061026 55.16 56.12 55.16 56.12 616100
20061027 56.18 56.39 55.50 55.85 516500
20061030 55.90 55.90 54.93 55.53 343900
20061031 55.56 55.62 55.01 55.46 347600
20061101 55.90 56.18 55.00 55.58 503800
20061102 55.96 56.10 55.62 56.10 257700
20061103 56.44 57.21 55.43 56.14 689200
20061106 56.17 56.27 55.97 56.00 534700
20061107 55.85 56.97 55.51 55.66 1186800
20061108 58.24 58.79 55.72 56.40 1829700
20061109 56.65 56.77 55.90 55.98 464800
20061110 56.25 56.60 55.56 55.60 288700
20061113 55.79 55.98 55.15 55.44 445700
20061114 55.33 55.63 54.25 55.14 503100
20061115 55.18 55.40 54.38 54.97 448100
20061116 54.99 55.00 54.35 54.67 524600
20061117 54.70 54.74 54.34 54.36 264400
20061120 54.34 55.78 54.34 55.66 366500
20061121 56.00 57.08 55.67 56.05 334400
20061122 56.10 56.53 54.27 55.35 332500
20061124 54.85 55.35 54.85 55.15 100500
20061127 54.70 54.85 52.81 52.95 873800
20061128 52.75 53.85 52.17 53.62 719400
20061129 55.36 56.21 54.79 55.76 506200
20061130 56.02 56.75 55.62 56.75 517000
20061201 56.56 57.00 56.00 56.54 506000
20061204 56.69 57.36 56.69 57.23 499300
20061205 57.20 57.90 57.07 57.09 256800
20061206 57.21 57.36 56.74 57.12 254400
20061207 57.00 57.72 56.96 57.36 614500
20061208 57.06 57.74 56.86 57.40 291800
20061211 57.42 57.42 57.13 57.38 270900
20061212 57.15 57.68 57.01 57.48 397800
20061213 57.94 60.41 57.60 60.15 1107000
20061214 60.06 60.65 59.71 60.37 373000
20061215 60.66 61.49 60.26 61.37 397300
20061218 61.39 61.90 60.92 61.36 353100
20061219 61.18 61.20 59.85 60.62 261900
20061220 60.25 61.30 59.38 59.54 321500
20061221 59.49 60.11 59.38 60.01 303900
20061222 60.13 60.13 59.43 59.65 185700
20061226 60.18 60.31 59.48 60.17 134200
20061227 60.01 60.62 59.42 60.28 152100
20061228 60.45 60.65 60.10 60.24 102400
20061229 60.09 60.31 59.40 59.47 142500
20070103 60.18 62.33 59.53 62.27 510700
20070104 62.36 62.36 61.00 61.64 443000
20070105 61.79 62.17 61.04 61.91 259600
20070108 62.30 62.32 60.61 61.29 236500
20070109 59.70 59.98 57.66 58.00 1525300
20070110 57.61 59.89 57.61 59.82 503800
20070111 59.80 61.23 59.77 60.03 555500
20070112 59.85 60.23 59.48 59.98 245800
20070116 60.02 61.32 59.66 59.94 271200
20070117 59.70 60.16 59.08 59.17 281200
20070118 59.05 59.92 58.61 58.77 241000
20070119 58.97 59.45 58.74 58.84 589500
20070122 59.29 59.49 58.93 59.31 264400
20070123 59.18 60.47 59.18 60.07 416400
20070124 60.16 61.09 59.92 61.09 830600
20070125 61.37 64.98 61.37 64.34 1123000
20070126 64.30 66.07 63.86 65.59 898200
20070129 65.50 65.81 64.57 65.33 288800
20070130 65.35 65.62 65.15 65.50 330700
20070131 65.61 66.00 65.30 65.69 377200
20070201 66.12 67.44 65.73 66.54 475100
20070202 66.93 67.05 66.11 66.68 366900
20070205 66.42 67.28 66.25 66.79 202800
20070206 66.79 66.99 65.91 66.90 376700
20070207 67.17 67.17 65.98 66.80 274500
20070208 66.82 66.83 65.64 66.12 1087300
20070209 66.22 66.22 64.29 64.50 512400
20070212 64.31 64.84 63.98 64.02 247200
20070213 63.86 64.27 63.54 63.85 260700
20070214 64.18 64.68 63.75 63.88 439500
20070215 64.00 65.27 64.00 64.70 203500
20070216 64.32 64.50 63.20 63.37 355400
20070220 63.19 64.61 63.18 64.33 240100
20070221 64.50 65.28 64.50 64.99 245200
20070222 65.22 65.67 64.40 64.78 128000
20070223 64.75 64.99 64.18 64.91 146500
20070226 65.20 65.20 64.62 64.71 220300
20070227 64.29 64.47 61.05 61.98 688800
20070228 63.91 69.50 63.29 67.57 2113600
20070301 67.40 68.37 65.82 68.07 1047400
20070302 68.36 69.10 65.50 65.89 990900
20070305 65.38 66.40 64.47 65.01 572900
20070306 65.64 66.29 65.00 65.50 414300
20070307 65.67 66.45 64.86 65.06 375000
20070308 65.03 66.35 64.47 65.65 574200
20070309 65.81 67.86 65.47 67.28 395900
20070312 67.47 68.24 66.67 68.05 501000
20070313 67.53 70.09 67.50 68.09 1014400
20070314 68.14 68.49 65.76 68.21 891200
20070315 67.74 68.36 66.95 67.02 484000
20070316 67.02 67.02 65.31 65.66 651500
20070319 66.02 67.52 65.93 65.99 570100
20070320 66.31 67.23 65.67 65.97 578900
20070321 66.15 67.95 66.00 67.47 460600
20070322 67.06 69.12 67.06 68.16 724600
20070323 67.68 68.37 67.56 68.24 392600
20070326 68.16 68.20 67.18 67.84 647300
20070327 67.51 67.77 65.90 66.20 527800
20070328 65.69 65.70 64.66 65.00 582200
20070329 65.20 66.21 65.00 66.21 527400
20070330 66.22 67.05 65.72 65.98 475900
20070402 66.08 67.10 66.03 66.84 431000
20070403 67.14 67.97 67.12 67.68 535600
20070404 67.93 71.13 67.85 70.95 1374500
20070405 70.64 72.64 70.48 72.34 1275400
20070409 72.22 72.22 70.94 71.91 749400
20070410 71.75 71.76 71.20 71.54 536100
20070411 71.59 72.63 71.12 71.66 627900
20070412 71.95 75.31 71.21 74.64 1092200
20070413 75.19 76.61 75.04 75.28 1080500
20070416 75.74 76.82 75.04 76.76 820400
20070417 76.64 78.10 76.64 77.07 1379400
20070418 77.21 77.21 75.28 75.28 1256800
20070419 75.73 77.38 74.09 77.38 1880500
20070420 77.47 80.73 76.50 79.93 2304300
20070423 80.00 80.38 79.12 79.35 581100
20070424 79.58 80.17 78.49 79.26 353300
20070425 79.77 79.94 77.92 79.39 608600
20070426 79.64 80.19 78.66 78.82 325200
20070427 79.00 79.25 78.00 78.12 336100
20070430 78.40 78.40 76.17 76.33 569000
20070501 76.17 77.45 76.17 76.72 524500
20070502 76.72 77.35 76.07 77.03 687900
20070503 76.77 77.45 76.47 77.14 497000
20070504 77.22 78.67 76.80 78.56 551200
20070507 78.67 79.80 78.31 79.51 652500
20070508 79.69 79.69 78.07 79.46 762000
20070509 83.62 85.13 81.75 84.32 1448200
20070510 83.93 84.12 81.30 81.54 615400
20070511 82.89 84.42 82.09 83.82 543200
20070514 84.52 85.53 83.50 85.23 470700
20070515 85.26 88.35 85.25 85.50 1404000
20070516 86.07 86.19 84.33 85.40 647600
20070517 85.75 86.69 84.94 86.19 416400
20070518 86.71 87.81 86.70 87.46 255600
20070521 87.93 88.95 86.35 86.65 579800
20070522 86.51 87.30 84.47 84.63 718000
20070523 84.56 86.62 84.56 85.30 1164400
20070524 85.45 85.72 82.12 82.34 875700
20070525 82.70 83.49 82.13 82.51 835400
20070529 82.70 83.88 81.94 82.62 614100
20070530 82.00 86.13 81.32 85.01 1704400
20070531 84.93 86.22 84.93 85.46 1168000
20070601 85.59 86.51 85.06 86.49 423800
20070604 86.69 87.65 85.30 86.00 1191800
20070605 85.78 86.05 85.00 85.15 359000
20070606 85.09 85.33 82.86 83.05 772700
20070607 83.05 85.82 82.42 83.17 1201400
20070608 82.92 84.63 82.52 84.24 719600
20070611 83.99 86.09 83.99 84.75 577300
20070612 84.87 85.37 83.21 84.45 387000
20070613 85.02 85.65 84.03 84.55 480800
20070614 84.85 84.85 81.60 81.81 977500
20070615 81.91 82.88 81.57 82.25 665800
20070618 82.70 83.05 81.10 82.86 894000
20070619 83.17 85.53 82.45 84.62 742000
20070620 84.51 85.75 83.00 83.17 752000
20070621 83.06 85.76 83.02 85.09 606700
20070622 84.69 86.36 84.16 84.84 883700
20070625 84.61 84.85 83.16 83.30 597000
20070626 83.31 84.23 82.70 82.99 284500
20070627 82.23 83.13 80.84 82.40 550900
20070628 82.18 83.43 82.13 82.70 783100
20070629 82.52 84.63 82.52 84.50 708500
20070702 84.56 87.63 84.56 87.32 951600
20070703 87.40 89.11 87.31 88.63 462700
20070705 88.43 89.98 87.68 89.89 629700
20070706 90.00 92.59 89.65 92.29 649300
20070709 92.47 93.20 90.50 92.43 675500
20070710 92.01 92.45 90.87 91.77 846200
20070711 91.93 91.93 89.61 90.77 481400
20070712 91.03 93.92 90.79 93.55 557900
20070713 93.47 94.70 92.41 94.25 463400
20070716 94.49 95.87 94.16 95.16 550100
20070717 95.47 96.75 95.16 95.71 481800
20070718 95.42 95.42 93.25 94.73 627400
20070719 94.81 95.96 94.67 95.67 345100
20070720 95.47 97.04 95.00 95.90 465500
20070723 96.25 98.44 95.71 98.33 374200
20070724 97.80 98.01 95.51 96.63 525100
20070725 96.63 99.04 93.94 94.44 968900
20070726 93.25 93.39 89.84 90.05 929100
20070727 89.84 90.58 87.77 89.40 825300
20070730 90.97 91.12 88.47 89.70 964400
20070731 89.70 90.13 88.21 88.40 526500
20070801 88.25 88.95 86.14 87.46 709800
20070802 87.18 89.20 86.64 88.65 500000
20070803 83.00 86.50 79.30 82.50 3847700
20070806 81.86 83.37 79.33 80.21 1350300
20070807 80.25 82.35 78.59 80.36 1417800
20070808 63.00 67.00 57.84 60.00 12267400
20070809 57.27 62.42 55.53 58.29 3659200
20070810 59.97 61.37 56.79 60.74 2490800
20070813 61.58 65.20 60.74 63.43 1732000
20070814 65.54 65.55 61.03 61.47 947800
20070815 60.86 60.86 55.37 55.80 1918900
20070816 55.12 55.81 51.20 54.47 1849600
20070817 56.00 62.83 55.69 62.72 1952800
20070820 62.61 64.52 60.65 62.40 886600
20070821 61.78 62.57 60.06 60.20 1201700
20070822 60.86 62.25 60.38 61.00 971400
20070823 61.76 63.88 61.53 63.42 811800
20070824 63.04 67.45 63.04 66.39 1531300
20070827 66.12 68.59 65.90 68.04 997700
20070828 67.70 68.15 66.84 66.90 1026400
20070829 67.02 68.40 66.24 66.99 1034600
20070830 66.50 70.28 66.36 69.96 1177200
20070831 69.01 72.73 69.01 72.50 988200
20070904 82.54 84.87 79.55 83.47 6413700
20070905 83.57 85.03 83.12 84.80 1751400
20070906 84.75 85.75 83.70 83.70 1064200
20070907 83.10 83.50 77.90 81.45 1801300
20070910 81.68 82.66 79.56 81.26 562900
20070911 81.21 81.81 78.86 80.00 1066700
20070912 79.60 80.44 77.41 77.51 1231400
20070913 77.72 78.06 74.45 74.50 3700000
20070914 73.50 75.21 72.02 74.32 1805700
20070917 72.14 75.09 72.00 74.27 691900
20070918 74.60 77.82 74.50 77.68 1627100
20070919 77.83 80.69 77.77 79.00 1846200
20070920 78.60 80.31 78.53 79.62 723700
20070921 80.25 80.82 78.23 79.33 1366600
20070924 79.50 80.06 78.34 79.45 617700
20070925 78.93 80.50 78.66 79.97 633900
20070926 80.17 80.26 78.75 79.78 414200
20070927 79.72 82.12 79.72 81.97 768100
20070928 81.60 82.13 80.55 81.37 861300
20071001 81.83 82.98 80.74 81.13 643200
20071002 81.12 83.84 81.12 83.63 712700
20071003 84.92 85.48 82.75 83.68 902100
20071004 83.51 84.15 83.10 83.74 1174400
20071005 80.40 81.11 75.00 76.74 5626700
20071008 76.20 76.64 74.00 74.72 1602200
20071009 74.58 78.36 74.26 77.78 1654800
20071010 77.61 78.50 76.00 76.81 571900
20071011 76.98 77.71 75.56 76.25 543500
20071012 76.47 77.40 75.04 77.18 746000
20071015 76.56 76.85 75.00 75.30 857900
20071016 74.62 75.07 71.25 72.45 1649400
20071017 72.58 73.45 70.21 70.72 1047100
20071018 70.56 70.92 69.81 70.06 905900
20071019 70.38 71.20 69.38 69.51 646100
20071022 69.44 69.53 66.79 67.38 901500
20071023 67.19 67.39 62.75 64.56 1876500
20071024 64.44 65.99 64.36 65.01 886200
20071025 65.50 66.68 63.62 65.38 1422900
20071026 65.73 67.84 65.01 67.57 758600
20071029 67.40 69.44 66.74 68.88 697700
20071030 68.73 68.84 66.91 68.00 426700
20071031 67.96 71.74 67.96 71.31 961100
20071101 70.85 71.38 67.17 67.19 1081200
20071102 60.28 66.10 60.25 65.15 3279100
20071105 64.94 65.13 63.32 64.01 1034400
20071106 64.57 64.59 60.46 61.43 1312300
20071107 61.00 62.07 59.64 61.32 1225300
20071108 60.92 61.23 55.74 58.10 1840800
20071109 40.43 45.10 36.55 36.72 11377500
20071112 36.47 36.47 33.55 34.03 3845900
20071113 33.94 35.97 32.07 34.19 3680500
20071114 34.70 37.50 34.53 36.00 2157600
20071115 35.53 37.40 35.53 37.10 1709700
20071116 38.31 39.00 36.64 38.41 1623700
20071119 36.50 37.59 35.52 35.72 1298200
20071120 35.80 36.15 33.84 34.33 1508800
20071121 33.48 34.02 29.87 32.06 2297700
20071123 32.23 32.67 31.50 32.48 716600
20071126 32.19 32.95 32.13 32.41 1577200
20071127 32.25 32.78 31.40 32.01 1791500
20071128 32.33 34.94 31.75 34.36 3294000
20071129 34.06 34.21 32.86 33.76 1783700
20071130 34.40 35.65 33.90 34.71 1348500
20071203 34.12 35.05 33.17 34.71 1249400
20071204 34.21 37.19 32.92 36.34 3280100
20071205 36.21 37.32 36.21 36.95 1650900
20071206 36.41 38.39 36.38 38.22 1478500
20071207 38.38 41.34 38.00 41.28 2300400
20071210 41.28 42.20 41.01 41.75 1451600
20071211 42.04 42.04 37.05 38.38 3175000
20071212 39.76 40.74 34.00 35.30 3550200
20071213 35.81 36.00 33.62 34.14 2717200
20071214 38.00 39.00 31.56 33.28 6657400
20071217 33.75 35.39 33.10 33.96 2376500
20071218 34.25 35.60 33.95 35.52 2222200
20071219 35.90 42.22 35.90 42.04 5872400
20071220 43.10 50.00 42.75 47.56 7010600
20071221 47.75 52.09 45.31 51.51 4142000
20071224 51.60 52.91 49.02 49.47 1059300
20071226 50.33 51.37 48.18 49.85 1317200
20071227 49.95 50.06 47.18 47.48 786200
20071228 48.01 48.56 46.15 46.30 834200
20071231 46.18 48.59 45.28 46.64 1176600
20080102 46.87 47.39 42.90 43.21 1321900
20080103 43.50 43.50 41.02 42.43 1357600
20080104 42.20 42.43 39.19 39.27 1278300
20080107 39.52 39.71 36.30 37.84 1675500
20080108 42.53 45.60 39.80 40.16 4896400
20080109 40.54 42.42 38.83 41.33 2450000
20080110 40.81 43.60 39.51 42.89 1879400
20080111 41.80 42.79 40.93 42.26 1445500
20080114 42.43 45.46 42.10 45.05 2324600
20080115 44.29 46.13 44.21 44.66 2450400
20080116 44.11 46.74 44.09 46.42 1817800
20080117 46.43 47.08 43.07 43.40 1320000
20080118 42.89 44.36 40.77 42.41 1563800
20080122 40.17 41.78 36.36 38.55 2049700
20080123 37.50 37.95 34.83 37.12 3828300
20080124 36.99 40.41 36.58 39.14 2285900
20080125 39.68 40.45 38.21 38.95 1387000
20080128 38.96 40.07 37.25 39.80 1839500
20080129 37.70 39.62 37.70 38.85 1281100
20080130 38.58 40.43 38.32 38.95 1881300
20080131 38.70 42.69 38.25 41.35 1653700
20080201 41.76 44.43 41.51 43.23 1257000
20080204 43.55 44.59 43.14 43.37 848900
20080205 42.15 43.10 40.40 40.60 3067300
20080206 40.91 43.10 40.36 41.23 2059400
20080207 41.44 42.45 38.38 40.39 2445600
20080208 40.30 41.49 38.61 39.59 918400
20080211 39.87 40.46 37.95 38.40 1190300
20080212 38.76 39.70 37.89 38.24 1615900
20080213 38.67 39.40 37.99 38.75 1144400
20080214 38.75 39.03 36.85 36.95 1286300
20080215 36.78 38.14 36.52 37.97 1161300
20080219 38.75 39.75 37.30 38.00 1312000
20080220 37.62 38.09 36.05 37.56 1667600
20080221 37.75 38.64 36.71 37.00 944200
20080222 37.26 37.77 35.00 36.24 1545700
20080225 36.01 38.09 34.63 37.79 1834100
20080226 37.35 38.93 37.35 38.55 1011700
20080227 37.75 38.57 35.99 37.44 2133500
20080228 38.06 42.69 37.81 42.28 3556300
20080229 40.34 44.60 40.04 42.76 3565100
20080303 40.62 43.06 40.55 42.05 1972800
20080304 42.00 45.31 41.14 44.76 2268100
20080305 45.00 47.40 44.74 47.10 1656000
20080306 46.82 47.26 46.00 46.03 1270900
20080307 45.58 47.12 44.26 44.88 1028700
20080310 44.69 45.74 44.28 44.75 1151700
20080311 45.11 46.53 42.54 44.79 2094300
20080312 44.68 45.48 43.67 43.85 1024100
20080313 44.00 44.19 42.72 42.92 2258500
20080314 43.30 43.76 40.50 41.25 2074200
20080317 39.99 40.56 34.20 38.24 3549400
20080318 38.57 39.12 37.31 38.88 1860000
20080319 39.33 41.31 38.46 39.76 2415000
20080320 39.86 42.57 38.20 42.44 3420200
20080324 42.47 44.92 42.05 44.04 1216200
20080325 44.30 49.29 43.92 49.03 2357100
20080326 49.12 50.21 47.18 49.76 1957200
20080327 49.61 50.21 48.43 48.53 1184900
20080328 49.00 49.74 47.29 47.49 845400
20080331 47.75 48.46 46.32 46.60 1356800
20080401 47.67 48.12 46.75 47.89 2037000
20080402 48.25 52.13 48.20 51.30 2168800
20080403 50.63 53.31 49.60 52.58 2441800
20080404 53.08 54.24 50.53 51.43 2102000
20080407 53.41 55.25 51.78 51.89 2066800
20080408 51.54 53.90 51.43 53.50 1575500
20080409 53.50 53.69 50.45 50.75 969400
20080410 50.41 51.28 49.23 51.06 955800
20080411 51.18 51.18 48.86 49.16 685400
20080414 49.21 53.35 48.94 51.32 1113300
20080415 51.32 53.11 50.43 52.80 983500
20080416 53.52 53.90 52.58 53.35 796800
20080417 53.55 53.75 51.15 51.88 614000
20080418 52.97 54.39 52.49 53.65 1088100
20080421 52.76 55.16 52.27 53.98 798900
20080422 53.57 54.04 52.70 53.65 549200
20080423 54.00 54.93 53.74 54.79 623300
20080424 54.71 55.86 52.77 54.70 790800
20080425 54.57 55.47 53.72 55.16 495900
20080428 55.47 55.47 52.98 54.07 661100
20080429 53.76 55.34 53.76 54.02 567500
20080430 54.00 54.96 53.05 53.47 839200
20080501 53.74 55.10 52.27 54.50 792800
20080502 55.12 55.25 53.81 54.76 532200
20080505 55.24 55.41 54.00 55.04 480600
20080506 54.64 54.66 50.68 51.61 1412700
20080507 51.79 52.79 50.50 50.62 794500
20080508 50.96 51.14 49.61 50.10 954600
20080509 50.71 55.38 50.71 54.48 2705400
20080512 54.17 55.39 53.63 54.08 1355000
20080513 53.80 55.35 53.65 54.99 791100
20080514 55.00 57.80 53.74 56.05 1122400
20080515 56.14 60.98 55.05 60.03 1605800
20080516 60.37 61.67 59.81 61.09 2098700
20080519 61.28 61.28 58.75 59.17 1388100
20080520 59.15 59.95 58.46 59.57 899100
20080521 59.59 59.87 57.71 58.10 718900
20080522 58.22 59.56 57.80 58.40 609500
20080523 58.41 61.20 58.00 60.91 1007400
20080527 60.84 60.84 58.51 59.98 528900
20080528 59.95 59.95 57.65 58.15 922100
20080529 58.26 58.43 56.35 56.35 974100
20080530 56.75 58.32 56.63 57.46 694700
20080602 57.86 57.89 55.27 57.30 1056600
20080603 57.65 58.74 55.76 57.14 723500
20080604 56.81 58.77 56.21 58.66 626700
20080605 56.61 59.38 56.61 59.18 626200
20080606 58.95 60.22 58.18 58.24 805600
20080609 58.90 59.26 56.07 57.04 597400
20080610 56.43 56.90 55.41 56.31 689300
20080611 56.32 56.52 52.04 52.73 1316500
20080612 52.94 55.62 52.88 53.31 1293200
20080613 53.80 53.94 50.12 50.76 2012300
20080616 50.31 51.75 49.77 51.63 1706900
20080617 51.70 54.32 51.69 53.80 1042200
20080618 53.55 54.94 52.52 54.65 868800
20080619 52.61 53.40 51.58 52.51 3478200
20080620 52.00 52.27 50.74 50.90 3306300
20080623 51.30 51.94 49.95 50.13 691700
20080624 50.09 50.69 47.71 48.28 2103900
20080625 48.55 48.60 45.79 46.47 2218400
20080626 45.98 46.45 42.75 43.67 2183900
20080627 43.44 44.78 43.35 43.68 2012200
20080630 43.47 44.63 43.10 43.17 1147700
20080701 42.64 42.96 40.34 41.83 1757400
20080702 41.52 43.58 40.67 40.67 1443000
20080703 41.04 41.44 35.90 36.42 2827800
20080707 36.20 39.40 36.16 38.24 2209200
20080708 39.58 41.08 37.99 40.99 2247200
20080709 40.58 41.40 38.51 39.50 1813300
20080710 39.65 40.72 39.12 40.46 1545300
20080711 40.18 40.28 37.79 39.10 1613900
20080714 39.54 40.21 37.65 39.65 1765400
20080715 38.65 42.00 37.23 39.46 2338600
20080716 39.56 40.37 38.51 40.00 1143600
20080717 40.15 41.78 39.44 40.14 833300
20080718 39.85 40.89 39.26 39.36 1037600
20080721 39.90 41.51 39.50 40.90 976000
20080722 40.98 41.10 39.56 40.52 1221100
20080723 40.55 43.54 40.06 41.57 1347500
20080724 41.30 41.50 40.00 40.03 908000
20080725 40.24 41.62 39.79 41.17 521800
20080728 40.99 41.81 40.98 41.25 828800
20080729 41.73 43.94 41.09 43.49 852000
20080730 43.33 44.12 42.93 43.50 549400
20080731 43.16 43.50 42.17 43.13 631800
20080801 43.28 43.33 41.71 42.98 1026400
20080804 43.13 43.55 42.57 43.35 1206100
20080805 44.77 45.50 44.14 44.98 2347400
20080806 44.67 45.96 44.34 45.69 1972800
20080807 45.54 45.58 43.70 44.06 877700
20080808 43.95 45.39 43.52 45.07 1156800
20080811 44.90 45.70 44.54 45.34 877700
20080812 45.01 45.35 42.62 42.78 867000
20080813 42.62 43.24 41.85 43.24 1179200
20080814 42.80 43.44 42.26 42.77 843000
20080815 42.77 42.77 41.88 42.56 910300
20080818 42.63 42.85 41.60 42.61 911300
20080819 42.45 42.81 40.15 40.79 1250200
20080820 40.79 43.12 40.45 42.66 888500
20080821 42.50 45.81 41.76 45.28 1521300
20080822 45.40 46.10 44.96 45.48 813200
20080825 45.24 45.60 43.69 43.76 629000
20080826 44.00 44.34 43.18 43.81 475200
20080827 44.00 45.40 43.58 44.77 434400
20080828 45.01 45.58 44.50 45.30 564800
20080829 44.91 45.09 43.77 44.66 532800
20080902 46.99 47.37 45.73 46.77 1138700
20080903 46.80 47.51 45.89 47.12 863400
20080904 46.96 47.54 46.00 46.83 1242700
20080905 46.74 46.92 44.45 45.06 1106000
20080908 44.36 46.97 44.35 46.64 699800
20080909 46.00 48.59 45.76 46.01 1308600
20080910 46.70 47.44 45.88 46.14 988700
20080911 45.61 46.80 45.58 46.56 788500
20080912 46.82 48.98 45.72 48.85 1554300
20080915 48.34 48.70 43.31 44.40 1834600
20080916 44.96 45.81 43.14 44.46 2337100
20080917 43.99 44.41 41.05 42.00 1870600
20080918 43.59 45.29 40.68 43.85 2473200
20080919 45.62 48.53 44.99 46.90 2802500
20080922 46.56 46.56 43.09 43.40 675600
20080923 43.83 43.94 41.22 41.43 732600
20080924 41.85 42.87 41.17 42.17 1380600
20080925 42.46 43.38 41.58 42.13 2796600
20080926 41.30 42.13 40.65 42.02 1090600
20080929 40.94 42.42 35.01 35.73 1976900
20080930 36.41 38.35 35.48 38.10 922700
20081001 37.81 39.64 37.48 39.16 1191100
20081002 39.07 39.37 36.08 36.08 785200
20081003 36.91 38.06 34.54 34.98 1166300
20081006 34.51 35.16 31.08 35.00 1774200
20081007 35.66 36.64 33.85 34.35 1393400
20081008 33.64 34.59 30.43 30.78 2604700
20081009 31.26 31.59 26.00 26.43 1820700
20081010 25.81 27.39 21.37 24.24 2692700
20081013 25.16 27.68 25.00 27.68 1288000
20081014 27.45 30.00 27.45 27.82 1478100
20081015 27.89 28.78 26.28 27.00 1286700
20081016 27.00 28.91 24.58 25.14 1867800
20081017 24.07 26.87 23.45 25.92 1857100
20081020 26.35 28.40 26.01 28.27 825100
20081021 27.65 28.36 26.78 27.48 988300
20081022 26.89 27.01 23.90 24.75 1077000
20081023 24.64 24.86 22.22 23.38 1977300
20081024 20.81 23.46 20.81 22.05 1005900
20081027 21.62 22.02 20.81 20.91 1079400
20081028 21.85 24.25 21.17 24.23 992300
20081029 24.36 26.58 23.62 25.58 1163100
20081030 26.15 28.07 25.93 27.83 1776100
20081031 27.38 29.07 26.85 28.04 1424200
20081103 28.15 29.43 27.79 28.87 1137900
20081104 29.45 30.66 28.66 30.35 1246900
20081105 30.78 30.97 28.64 28.75 1288800
20081106 28.50 29.40 26.21 26.31 1099500
20081107 26.07 27.10 24.67 25.05 960100
20081110 25.80 26.15 24.32 24.67 1140100
20081111 24.48 24.67 22.91 23.51 776200
20081112 23.00 23.57 20.02 20.38 1679500
20081113 20.35 21.90 18.85 21.85 1535300
20081114 21.31 22.79 20.39 21.64 2805200
20081117 21.60 22.41 20.90 21.05 998600
20081118 20.95 21.51 20.17 21.00 1197600
20081119 21.07 21.07 17.41 17.60 1195600
20081120 17.39 17.61 15.90 16.23 1384900
20081121 16.53 16.53 14.18 15.46 1307300
20081124 15.94 16.68 15.59 16.20 1598000
20081125 16.27 17.37 15.82 16.73 1365200
20081126 16.54 19.89 16.54 19.82 907100
20081128 19.51 20.50 19.48 20.00 363800
20081201 19.50 19.51 17.55 17.64 834400
20081202 17.85 19.63 17.76 19.15 690200
20081203 18.92 20.66 18.44 20.43 869200
20081204 20.52 21.85 19.93 20.84 953200
20081205 22.46 24.39 21.13 24.11 4192000
20081208 25.61 28.42 25.22 27.43 2564200
20081209 27.43 28.72 26.15 27.54 1943700
20081210 27.91 30.12 27.58 29.37 1591100
20081211 29.18 30.92 27.89 28.70 1531500
20081212 27.90 28.60 26.57 27.77 1782500
20081215 28.07 28.36 25.21 26.03 1092700
20081216 26.42 28.76 25.99 28.27 1050300
20081217 27.90 28.78 27.53 27.69 685700
20081218 27.99 29.61 27.69 29.16 1913000
20081219 29.41 30.20 27.15 27.64 3051800
20081222 27.34 27.79 26.34 27.06 1139000
20081223 26.26 27.95 25.99 26.43 899700
20081224 26.70 26.96 25.52 25.85 258400
20081226 25.94 26.51 25.42 26.19 352700
20081229 26.30 26.42 25.25 25.44 338100
20081230 25.39 26.05 25.14 25.26 1036900
20081231 25.14 27.28 25.14 26.89 1354900
20090102 26.20 28.60 26.20 28.46 928800
20090105 29.39 30.94 28.87 30.79 1483100
20090106 31.10 34.10 31.06 33.75 1800600
20090107 33.35 34.84 32.77 33.22 1411400
20090108 32.00 32.15 30.50 31.20 2641800
20090109 30.93 31.16 29.67 30.39 1300100
20090112 30.38 30.38 28.41 28.83 1328800
20090113 28.85 29.29 28.19 28.91 1022200
20090114 28.51 29.10 27.45 27.70 860300
20090115 27.41 27.48 22.00 25.23 5743500
20090116 24.84 25.74 24.50 25.31 1140000
20090120 24.80 25.08 23.13 23.27 1290700
20090121 23.38 24.97 23.03 24.80 1786500
20090122 24.50 24.88 23.48 24.56 1675700
20090123 24.02 24.86 23.26 24.14 1111100
20090126 25.76 25.86 24.81 24.89 1198900
20090127 25.31 26.02 24.09 24.78 1349700
20090128 25.58 26.26 24.75 26.14 1528800
20090129 25.29 26.79 25.29 25.94 1032000
20090130 26.04 26.43 24.83 25.20 618900
20090202 24.68 25.44 23.95 25.19 528400
20090203 25.18 25.18 24.04 24.98 885000
20090204 24.84 25.82 24.33 24.63 660200
20090205 24.57 25.68 24.45 25.50 442200
20090206 25.75 27.25 25.44 27.03 878400
20090209 26.96 27.93 26.74 27.79 618500
20090210 27.56 28.85 26.57 27.02 1218400
20090211 27.07 27.13 25.85 26.33 658200
20090212 25.98 26.69 25.29 26.31 675100
20090213 26.14 27.55 26.13 27.12 748400