20020812 30.00 30.30 29.80 30.25 74400
20020813 30.15 30.50 30.00 30.35 31800
20020814 30.15 30.50 30.15 30.30 37000
20020815 30.30 30.30 30.30 30.30 0
20020816 30.50 31.75 30.25 31.35 148600
20020819 31.20 32.50 30.80 32.25 171600
20020820 32.80 33.60 32.10 33.10 298600
20020821 33.75 33.75 32.00 33.25 125100
20020822 33.50 33.50 32.15 32.30 85500
20020823 32.50 33.00 32.10 32.55 77400
20020826 32.80 33.00 32.20 32.35 43600
20020827 32.35 32.55 32.05 32.10 58700
20020828 32.30 32.30 31.45 31.95 80600
20020829 32.00 32.10 31.05 31.10 59800
20020830 31.00 32.90 30.85 32.50 214100
20020902 33.00 33.85 32.65 32.95 207200
20020903 32.75 32.75 32.10 32.45 94800
20020904 32.00 33.60 32.00 32.90 177600
20020905 33.30 33.50 32.90 33.00 112600
20020906 33.50 33.50 32.30 32.50 105000
20020909 32.10 32.90 31.75 31.85 201500
20020910 31.85 31.85 31.85 31.85 0
20020911 32.60 32.60 31.70 31.90 38600
20020912 32.00 34.30 31.80 32.50 253700
20020913 32.95 34.50 32.50 34.05 1269600
20020916 34.20 35.35 32.45 34.25 493600
20020917 34.75 35.05 34.00 34.85 1196400
20020918 34.90 35.25 34.15 34.30 194900
20020919 33.60 35.00 30.65 31.40 3223100
20020920 31.50 34.15 31.00 33.70 572900
20020923 33.85 33.90 32.50 32.65 77900
20020924 32.50 32.50 31.00 31.15 472300
20020925 31.00 32.60 30.90 31.65 338900
20020926 31.50 32.10 31.20 31.35 151400
20020927 31.90 32.35 31.25 32.00 134500
20020930 32.00 32.00 31.20 31.30 92500
20021001 31.50 32.15 31.35 32.05 182000
20021002 32.05 32.05 32.05 32.05 0
20021003 32.20 32.20 31.25 32.00 123500
20021004 32.20 32.20 31.75 32.05 108100
20021007 31.95 32.10 31.50 31.85 135300
20021008 32.05 36.95 31.30 32.00 282000
20021009 32.20 32.40 31.55 31.60 81900
20021010 31.50 31.70 31.30 31.40 43400
20021011 31.85 31.85 31.15 31.30 54500
20021014 31.90 31.90 31.00 31.10 37800
20021015 31.10 31.10 31.10 31.10 0
20021016 31.45 31.50 30.20 30.40 222100
20021017 30.35 30.50 29.85 29.95 133700
20021018 30.00 30.20 29.75 29.80 149200
20021021 29.70 30.00 29.50 29.65 66200
20021022 29.50 29.70 28.75 29.00 85500
20021023 28.90 29.10 27.50 27.80 139500
20021024 28.00 28.00 27.50 27.55 103300
20021025 27.25 27.50 26.10 26.50 189700
20021028 26.50 26.50 24.10 24.90 348100
20021029 25.25 25.45 24.25 25.10 363900
20021030 23.90 27.00 23.90 26.05 383400
20021031 26.50 26.50 25.35 25.95 136000
20021101 25.50 26.25 25.30 25.90 57800
20021104 26.00 26.70 25.80 26.15 28200
20021105 25.80 25.85 25.30 25.45 68500
20021106 25.45 25.45 25.45 25.45 0
20021107 25.40 25.70 25.05 25.15 67200
20021108 25.10 25.10 24.75 24.90 71400
20021111 25.00 25.00 24.30 24.55 305900
20021112 24.60 24.70 24.40 24.45 36600
20021113 25.00 25.00 24.40 24.55 74900
20021114 25.25 25.25 23.80 23.85 180200
20021115 24.00 24.25 22.90 23.00 504200
20021118 24.50 24.50 22.45 22.85 368200
20021119 22.85 22.85 22.85 22.85 0
20021120 23.45 23.60 22.75 22.85 303800
20021121 22.80 23.10 22.15 22.25 314200
20021122 21.80 22.95 21.80 22.45 218900
20021125 22.55 23.50 22.50 23.15 394500
20021126 23.50 24.35 23.45 24.05 446200
20021127 24.20 24.25 23.70 23.95 221100
20021128 24.25 24.40 24.05 24.15 139000
20021129 24.15 24.15 24.15 24.15 0
20021202 25.25 25.90 25.00 25.35 264100
20021203 25.85 25.85 24.80 25.05 238300
20021204 24.85 24.85 24.20 24.35 87700
20021205 24.80 24.80 24.05 24.15 146600
20021206 24.80 24.85 24.00 24.05 190100
20021209 24.15 24.40 23.50 23.65 138100
20021210 24.45 24.45 23.55 23.90 104300
20021211 24.00 24.45 23.55 23.75 93200
20021212 24.00 24.00 22.60 22.85 295400
20021213 23.00 23.20 22.05 22.25 287100
20021216 22.90 23.25 22.75 23.00 223000
20021217 22.90 23.70 22.90 23.35 291600
20021218 24.70 25.25 23.90 25.10 813600
20021219 25.10 26.20 25.00 25.65 745900
20021220 25.90 25.90 24.50 24.75 346000
20021223 24.80 24.80 23.25 23.70 200100
20021224 25.25 25.25 23.10 24.00 303400
20021225 24.00 24.00 24.00 24.00 0
20021226 24.25 24.30 23.25 23.45 316700
20021227 23.90 24.00 22.05 22.50 744100
20021230 22.75 23.30 22.50 22.65 430100
20021231 22.85 23.00 22.50 22.80 341700
20030101 23.35 23.35 22.55 22.65 84000
20030102 23.00 23.25 22.50 22.65 274600
20030103 23.20 24.00 22.50 22.55 267400
20030106 22.75 23.00 22.10 22.20 134200
20030107 22.15 22.40 22.05 22.10 168400
20030108 22.85 22.85 21.55 21.65 193700
20030109 21.10 22.00 21.10 21.50 176900
20030110 21.55 21.60 20.65 20.75 225700
20030113 21.15 21.75 21.00 21.35 371400
20030114 21.70 21.90 21.10 21.25 678900
20030115 21.25 21.95 21.25 21.70 301600
20030116 21.45 21.65 20.80 21.30 247300
20030117 21.95 21.95 21.00 21.40 136700
20030120 21.75 25.00 21.40 24.90 3114300
20030121 25.45 27.25 23.40 24.30 3134100
20030122 23.95 25.70 23.95 25.10 737900
20030123 25.50 25.50 24.10 24.25 303300
20030124 23.40 24.30 23.40 23.90 383900
20030127 24.35 26.40 24.35 25.30 1430600
20030128 25.95 27.20 25.50 26.95 1118000
20030129 27.50 29.80 27.50 29.05 2267600
20030130 29.00 30.00 28.00 28.50 696000
20030131 31.10 31.10 27.20 27.80 405100
20030203 27.50 31.50 27.50 30.65 873800
20030204 31.50 31.50 29.15 29.55 645500
20030205 30.95 31.65 29.00 29.10 300300
20030206 29.50 29.60 28.95 29.35 161300
20030207 29.60 29.70 28.50 28.65 179500
20030210 28.65 30.80 28.65 29.85 862500
20030211 29.90 30.25 29.50 30.05 262700
20030212 30.65 30.65 29.10 29.45 184000
20030213 29.45 29.45 29.45 29.45 0
20030214 30.00 30.00 28.05 28.30 186500
20030217 28.70 29.05 28.00 28.50 461700
20030218 29.00 29.00 28.25 28.90 262500
20030219 28.85 29.10 28.35 28.50 225400
20030220 28.95 29.00 27.95 28.20 210000
20030221 28.00 28.95 28.00 28.40 164700
20030224 28.95 28.95 28.00 28.00 172600
20030225 28.15 28.25 27.70 28.10 132900
20030226 28.20 28.20 27.50 28.00 91600
20030227 28.05 28.10 27.65 27.80 173300
20030228 28.60 31.70 27.15 27.35 1477300
20030303 27.95 27.95 27.00 27.05 383500
20030304 27.00 27.35 26.70 27.05 104900
20030305 27.00 27.75 26.80 27.00 593900
20030306 27.00 27.20 26.90 27.00 89900
20030307 26.90 27.30 26.60 27.10 304800
20030310 26.10 27.25 26.10 27.05 134200
20030311 27.40 27.40 26.65 27.05 117200
20030312 27.35 27.65 26.80 27.05 314300
20030313 27.00 27.10 26.75 26.85 90700
20030314 26.85 26.85 26.85 26.85 0
20030317 26.50 27.10 26.50 27.00 328200
20030318 27.00 27.00 27.00 27.00 0
20030319 27.00 27.35 26.95 27.10 390000
20030320 26.90 29.15 26.90 29.00 226400
20030321 29.00 29.00 29.00 29.00 0
20030324 28.10 28.10 27.50 27.70 50700
20030325 27.50 28.50 27.10 28.20 135300
20030326 28.60 29.55 28.05 29.25 352200
20030327 28.65 30.20 28.65 29.75 285900
20030328 28.80 29.95 28.80 29.80 166500
20030331 29.40 29.40 27.10 28.20 214500
20030401 28.45 29.40 28.00 29.10 95800
20030402 29.75 33.25 29.00 32.40 653400
20030403 32.90 33.00 30.60 31.00 960400
20030404 30.90 32.65 30.70 32.20 948200
20030407 32.60 33.00 30.90 32.70 341100
20030408 32.75 32.75 31.40 32.30 159000
20030409 32.25 34.45 31.75 33.55 315500
20030410 33.50 34.25 33.00 33.80 351400
20030411 32.50 34.25 32.25 33.45 163800
20030414 33.45 33.45 33.45 33.45 0
20030415 33.75 33.75 31.20 32.40 236700
20030416 32.10 33.25 32.10 32.80 273500
20030417 32.80 35.85 32.25 33.45 587200
20030418 33.45 33.45 33.45 33.45 0
20030421 34.00 34.45 32.85 33.85 325800
20030422 34.30 34.80 33.50 33.70 376900
20030423 34.00 36.40 33.10 33.40 1396000
20030424 33.00 33.60 30.60 32.35 561800
20030425 32.50 32.50 31.10 31.35 115400
20030428 31.55 32.50 31.00 32.00 187600
20030429 32.40 32.40 31.75 32.00 142800
20030430 32.35 34.50 32.35 33.80 931400
20030501 33.80 33.80 33.80 33.80 0
20030502 33.60 35.20 33.60 34.10 719400
20030505 34.05 34.45 33.50 33.75 333200
20030506 33.40 34.10 33.40 33.85 1022500
20030507 34.00 34.00 33.15 33.50 93600
20030508 33.15 33.75 33.05 33.60 60900
20030509 30.15 33.40 30.15 32.90 118600
20030512 32.30 33.00 32.10 32.75 85300
20030513 32.50 34.10 31.95 33.60 620400
20030514 33.50 35.00 33.50 34.70 710600
20030515 35.00 35.00 34.00 34.00 96700
20030516 34.65 35.10 33.10 34.20 221000
20030519 34.65 34.70 34.00 34.05 161600
20030520 34.90 34.95 34.10 34.75 203300
20030521 34.95 35.50 34.55 34.80 350500
20030522 35.45 35.50 34.50 35.00 203200
20030523 35.10 35.20 34.75 35.00 865900
20030526 35.00 38.40 35.00 37.35 508300
20030527 37.80 39.80 36.45 36.60 906800
20030528 37.75 38.00 36.90 37.45 178800
20030529 38.00 40.30 38.00 39.20 936300
20030530 39.90 39.90 37.20 38.10 303400
20030602 38.75 39.70 37.30 39.10 296200
20030603 39.90 41.80 39.90 41.45 950400
20030604 42.00 42.30 41.50 41.80 510900
20030605 42.00 42.00 41.10 41.90 393900
20030606 41.25 41.90 40.35 40.90 349700
20030609 41.90 42.00 41.00 41.40 138400
20030610 41.00 41.45 39.40 39.70 154400
20030611 40.05 41.50 39.90 41.10 261300
20030612 41.00 41.70 39.90 40.05 308400
20030613 40.75 44.00 40.75 42.10 720800
20030616 42.00 42.00 41.00 41.25 193100
20030617 42.25 42.50 41.45 41.55 306800
20030618 41.90 41.90 40.65 41.35 440300
20030619 41.45 41.45 39.60 40.15 489800
20030620 40.15 40.50 38.80 39.15 136700
20030623 39.60 39.75 36.70 36.90 382700
20030624 37.80 38.00 36.85 37.05 186900
20030625 37.00 38.40 36.50 37.75 303300
20030626 37.95 38.75 37.95 38.20 347700
20030627 38.70 39.30 36.00 38.50 374700
20030630 38.80 39.35 38.50 39.05 324300
20030701 39.50 39.50 38.50 39.10 101500
20030702 39.00 39.35 38.00 38.80 169700
20030703 39.20 39.40 38.85 39.10 179700
20030704 39.00 39.00 37.35 38.35 188200
20030707 37.50 38.25 36.75 37.00 665800
20030708 37.25 37.50 36.00 36.60 737300
20030709 37.50 37.50 36.10 36.25 258100
20030710 36.80 38.00 36.05 36.95 250700
20030711 36.55 37.80 36.55 37.35 132300
20030714 37.90 38.25 37.40 37.95 317800
20030715 38.50 39.30 37.40 37.65 1673300
20030716 38.00 38.30 37.40 37.95 761400
20030717 37.80 42.15 37.80 39.75 3188100
20030718 40.00 42.10 39.25 41.25 3112500
20030721 42.80 43.85 41.35 41.80 3686300
20030722 44.00 45.00 41.25 44.10 3159000
20030723 44.80 45.70 41.55 42.55 5232400
20030724 43.00 47.80 42.25 47.15 3957100
20030725 47.50 47.50 45.15 46.95 1778900
20030728 50.00 50.00 46.75 47.60 2076500
20030729 47.90 47.90 46.05 46.50 698000
20030730 47.50 47.50 46.05 46.25 821100
20030731 46.70 52.70 46.20 50.65 6134200
20030801 50.85 53.50 49.75 52.95 2978400
20030804 51.90 53.35 51.50 52.40 1565700
20030805 52.60 56.70 52.60 54.30 3507900
20030806 54.00 54.00 51.40 51.85 2456900
20030807 52.80 53.20 50.10 51.20 1883400
20030808 51.70 52.45 49.55 50.80 2411700
20030811 49.00 52.80 49.00 51.95 2013800
20030812 51.60 53.25 50.65 51.65 1276100
20030813 51.85 52.95 50.10 50.45 2424900
20030814 51.05 55.00 50.25 53.30 2215600
20030815 53.30 53.30 53.30 53.30 0
20030818 54.45 57.90 54.00 57.00 2580900
20030819 57.60 63.70 57.10 61.70 4152600
20030820 62.00 63.50 58.00 60.55 2177400
20030821 60.70 62.35 56.15 61.65 2365500
20030822 62.10 63.90 62.10 63.55 1923300
20030825 64.00 64.35 58.25 62.00 3208000
20030826 64.00 64.25 61.00 63.90 1397300
20030827 64.00 66.45 63.60 66.05 1654300
20030828 66.60 68.50 66.00 68.20 1378400
20030829 68.90 70.00 66.10 69.30 1231400
20030901 70.00 70.70 67.60 68.50 503400
20030902 69.00 69.45 66.00 66.60 859900
20030903 68.05 69.65 64.00 64.50 2490600
20030904 63.70 65.00 63.60 64.65 602000
20030905 65.00 65.45 64.40 64.80 590800
20030908 65.40 65.75 62.90 63.05 680000
20030909 63.80 65.25 62.75 63.65 1024300
20030910 64.30 65.00 62.30 63.85 813900
20030911 64.00 65.25 63.05 63.30 652100
20030912 64.00 64.30 60.50 61.60 928000
20030915 61.00 64.10 59.90 62.20 979300
20030916 61.90 63.10 60.10 62.60 793500
20030917 66.10 69.70 62.50 63.20 948100
20030918 63.80 66.30 62.45 65.35 914600
20030919 66.30 68.00 64.05 64.90 978400
20030922 65.00 65.00 63.00 63.05 265100
20030923 58.15 63.90 58.15 63.10 286600
20030924 64.00 67.70 64.00 67.00 1298800
20030925 67.00 67.50 65.10 66.80 776100
20030926 77.70 79.90 70.00 75.60 5745400
20030929 76.60 81.90 76.10 76.85 2573300
20030930 77.50 79.90 76.20 79.45 2646800
20031001 79.00 81.50 76.80 77.20 2503400
20031002 77.20 77.20 77.20 77.20 0
20031003 78.10 78.60 73.55 74.95 2354800
20031006 75.00 75.90 74.25 75.00 1396800
20031007 76.00 77.45 74.75 76.15 2665700
20031008 76.50 77.50 75.15 76.20 2029300
20031009 75.00 76.00 73.20 75.25 2025800
20031010 75.75 76.60 75.00 76.00 1657500
20031013 76.90 81.65 76.90 78.85 1816100
20031014 79.25 79.50 70.10 72.35 2258500
20031015 72.40 79.00 71.80 77.95 3767100
20031016 78.10 78.25 75.50 77.35 946500
20031017 77.40 79.95 77.00 78.10 1977800
20031020 79.00 79.00 74.05 74.90 1569600
20031021 76.75 76.75 70.30 72.85 1735100
20031022 73.50 74.50 70.00 70.70 1733400
20031023 72.00 77.00 71.50 75.80 3795100
20031024 75.80 75.80 75.80 75.80 0
20031027 78.50 81.50 76.00 76.40 2698200
20031028 76.40 88.95 76.00 82.95 8125600
20031029 83.00 87.30 81.65 86.30 3037600
20031030 86.70 91.40 86.10 89.80 4046800
20031031 89.90 93.30 86.20 90.40 3337400
20031103 90.80 91.20 85.80 86.30 1626300
20031104 87.30 89.80 85.75 86.60 1946900
20031105 87.30 87.70 83.00 84.05 1405200
20031106 84.40 87.70 83.60 84.80 2668400
20031107 85.60 86.90 84.50 85.20 878900
20031110 100.00 100.00 83.55 84.20 809000
20031111 85.50 89.35 85.50 87.45 2585200
20031112 87.40 88.25 83.05 85.05 3021400
20031113 84.50 86.35 82.50 82.95 1750600
20031114 82.95 82.95 82.95 82.95 0
20031117 85.50 85.50 83.50 84.20 1035500
20031118 84.50 84.50 82.05 82.85 910300
20031119 86.00 86.30 82.30 82.65 1922000
20031120 82.55 83.50 81.75 82.10 1076900
20031121 82.60 83.00 80.25 81.55 888400
20031124 81.95 82.40 80.25 81.10 471400
20031125 83.00 84.95 80.85 82.25 802800
20031126 82.25 82.25 82.25 82.25 0
20031127 81.25 82.90 78.00 81.50 2036300
20031128 82.75 85.50 82.50 84.80 1544800
20031201 85.45 85.90 82.65 82.90 570500
20031202 84.75 85.65 81.50 81.90 435500
20031203 82.00 82.80 81.00 81.20 544600
20031204 81.70 84.80 80.55 82.35 1305800
20031205 84.00 85.50 81.00 84.45 1573200
20031208 84.30 91.75 83.65 90.60 4308700
20031209 90.00 94.90 90.00 92.70 4817300
20031210 92.00 92.80 86.25 87.05 1520300
20031211 88.40 89.90 86.60 87.35 1114600
20031212 87.30 91.00 85.40 89.20 3224800
20031215 90.90 93.00 88.85 89.60 2301200
20031216 89.65 92.00 87.80 90.00 3148000
20031217 90.90 92.00 89.50 90.15 2932200
20031218 90.45 94.55 90.30 93.05 4457800
20031219 94.40 95.00 91.20 91.95 2108000
20031222 92.65 97.60 91.60 95.95 4839500
20031223 97.00 100.65 97.00 97.90 5994500
20031224 99.35 109.30 98.00 107.45 11059500
20031225 107.45 107.45 107.45 107.45 0
20031226 111.00 112.00 104.20 106.50 5781400
20031229 107.00 109.70 105.60 106.20 2472700
20031230 107.30 108.15 105.00 105.95 3038600
20031231 106.90 108.70 105.00 105.10 1904100
20040101 106.65 111.90 106.00 111.05 3110500
20040102 112.50 113.40 108.55 109.65 2711900
20040105 110.95 110.95 105.30 107.25 1934100
20040106 109.40 115.00 108.90 113.05 5879000
20040107 115.40 116.60 109.30 111.60 2752900
20040108 112.45 124.00 112.45 121.65 4013700
20040109 126.00 130.45 119.00 120.50 3659000
20040112 120.80 122.20 116.95 119.55 2506000
20040113 119.50 121.50 115.45 119.15 1947800
20040114 121.40 140.00 120.35 122.00 3701500
20040115 127.00 127.00 113.10 119.30 4884200
20040116 120.00 122.70 113.00 114.30 3874100
20040119 111.00 115.80 108.60 112.45 3947200
20040120 119.00 125.00 116.25 118.25 9159000
20040121 119.85 125.95 119.15 123.30 7101200
20040122 124.50 130.00 119.60 122.15 4353400
20040123 123.50 127.00 121.00 126.35 2011100
20040126 126.35 126.35 126.35 126.35 0
20040127 128.30 151.30 128.30 147.10 10033700
20040128 145.90 147.00 136.05 139.60 4918100
20040129 140.90 140.90 133.50 138.70 3182100
20040130 138.50 141.65 133.60 134.65 2174700
20040202 134.65 134.65 134.65 134.65 0
20040203 135.70 137.40 127.15 128.25 3445600
20040204 128.50 134.45 126.65 130.75 3158700
20040205 131.95 132.90 127.00 128.35 2384700
20040206 130.40 141.00 129.00 139.80 5540300
20040209 141.00 141.50 134.10 138.90 3753900
20040210 139.90 144.50 136.50 138.10 4759800
20040211 140.40 143.40 138.50 141.60 3083700
20040212 143.00 148.30 142.30 147.45 5903100
20040213 147.75 154.00 146.50 153.15 7728300
20040216 153.00 160.25 153.00 158.50 5186100
20040217 158.00 160.00 151.65 158.65 3335800
20040218 160.40 160.40 155.00 156.70 2008200
20040219 156.95 160.00 155.60 157.30 3434000
20040220 158.50 158.50 150.50 153.00 3346800
20040223 154.50 157.00 148.85 150.15 2293100
20040224 152.80 152.80 138.05 148.65 3922500
20040225 149.20 150.00 146.50 147.60 1986300
20040226 149.95 149.95 141.10 142.45 2125000
20040227 142.50 146.00 140.15 142.40 2545500
20040301 143.80 167.70 143.70 162.95 10881200
20040302 162.95 162.95 162.95 162.95 0
20040303 164.00 164.90 151.35 153.95 6012400
20040304 154.80 160.00 152.00 153.90 3762800
20040305 153.05 156.60 149.50 153.85 3950700
20040308 155.00 156.00 152.00 154.60 3825700
20040309 153.50 156.00 152.25 154.05 3322300
20040310 154.00 159.35 153.05 156.75 5285600
20040311 154.50 155.00 147.00 149.45 3856600
20040312 149.00 154.00 147.55 150.60 5484200
20040315 152.00 155.25 149.10 151.05 4379900
20040316 150.00 151.90 141.40 144.70 4366200
20040317 147.00 150.25 143.80 145.30 2417100
20040318 146.50 146.50 140.00 141.80 2278500
20040319 143.50 143.85 134.00 135.55 3092600
20040322 137.85 137.85 128.35 133.50 3016600
20040323 134.00 140.00 132.50 138.05 2129100
20040324 140.00 141.95 137.05 138.80 2024800
20040325 140.00 147.40 139.55 145.25 3130100
20040326 146.55 149.10 145.00 146.85 2654600
20040329 150.00 151.00 144.20 145.95 1749800
20040330 147.00 153.90 145.20 152.70 3766900
20040331 154.00 156.50 149.00 155.80 2693000
20040401 156.70 169.40 155.00 162.35 6221400
20040402 163.90 173.90 163.15 172.30 5439200
20040405 174.00 177.25 163.55 165.10 4746100
20040406 166.05 173.30 164.65 166.20 3920500
20040407 167.95 170.30 165.70 166.55 2338300
20040408 170.00 172.00 161.40 167.25 3144600
20040409 167.25 167.25 167.25 167.25 0
20040412 170.00 173.40 168.05 168.85 2001900
20040413 169.45 176.85 169.45 174.35 3393100
20040414 174.35 174.35 174.35 174.35 0
20040415 174.65 178.80 166.20 168.15 3865500
20040416 168.15 168.15 168.15 168.15 0
20040419 174.00 174.45 167.80 169.85 2169600
20040420 170.00 172.00 166.15 167.40 2378100
20040421 168.00 170.45 164.80 165.75 2159600
20040422 167.25 172.25 166.55 167.95 2535200
20040423 171.00 189.00 169.85 176.95 15000600
20040426 176.95 176.95 176.95 176.95 0
20040427 183.00 184.00 165.05 166.45 6030500
20040428 166.55 172.00 166.00 167.45 4493400
20040429 168.40 172.50 166.90 170.75 3587500
20040430 171.90 174.45 168.05 169.80 3266000
20040503 178.70 178.70 162.60 167.50 2382600
20040504 170.00 172.75 166.20 167.35 3001300
20040505 169.50 174.20 169.30 173.05 3524300
20040506 174.90 176.85 174.25 174.40 2093700
20040507 173.95 173.95 165.85 167.60 4171400
20040510 171.00 171.00 156.00 158.00 4220400
20040511 153.00 153.50 142.75 150.85 5019900
20040512 151.10 156.00 147.35 153.45 2905500
20040513 161.40 168.15 140.55 159.95 6849100
20040514 161.25 162.95 134.50 141.40 5675100
20040517 142.00 147.90 114.00 135.05 4100200
20040518 138.10 150.00 136.20 146.25 4354700
20040519 150.00 158.35 148.90 154.80 5491200
20040520 158.75 161.90 148.50 150.25 2784700
20040521 151.80 151.80 144.20 147.95 2428900
20040524 150.00 155.00 148.80 154.45 1698200
20040525 155.00 155.00 148.50 150.45 1869400
20040526 155.00 158.20 151.00 155.35 4046600
20040527 156.00 156.00 152.10 153.65 2458400
20040528 154.10 154.50 146.00 148.05 2479400
20040531 145.20 145.90 136.65 138.45 3050000
20040601 140.20 144.50 137.65 138.45 3129300
20040602 141.00 143.25 138.80 141.10 2796100
20040603 143.90 144.80 134.20 137.55 3195500
20040604 134.50 136.85 127.50 132.70 3982700
20040607 135.85 142.00 133.15 140.50 3476700
20040608 143.40 148.00 141.75 146.45 5359700
20040609 147.80 150.35 144.50 149.45 3904900
20040610 147.70 151.00 145.15 149.85 3975200
20040611 149.70 149.85 141.20 142.00 3042900
20040614 139.90 140.80 132.35 138.65 3913300
20040615 139.50 141.70 136.55 137.40 2350800
20040616 139.60 139.60 135.10 136.10 1877900
20040617 136.40 136.90 134.00 135.30 1919900
20040618 136.20 137.95 135.00 135.60 2595200
20040621 136.40 136.40 129.80 130.75 1916800
20040622 132.70 135.00 131.00 132.50 3315500
20040623 133.70 133.70 128.35 130.35 2104100
20040624 131.80 131.80 123.90 126.15 3898000
20040625 127.45 134.00 125.35 133.65 3184700
20040628 134.55 138.55 133.05 137.00 2506400
20040629 137.90 138.50 134.50 137.70 2096200
20040630 137.85 141.75 135.10 136.55 2747200
20040701 138.00 139.95 135.40 139.40 1837400
20040702 140.00 144.95 137.50 143.65 4014100
20040705 144.70 148.50 143.60 147.65 3145600
20040706 147.90 150.45 145.40 149.40 2823300
20040707 150.00 151.50 144.50 145.50 2854000
20040708 146.00 165.30 142.20 148.65 13003700
20040709 150.00 159.70 143.00 158.05 6339200
20040712 154.00 157.40 133.00 154.95 4216300
20040713 154.00 157.35 150.30 151.95 2671600
20040714 153.90 168.00 148.10 149.70 2443800
20040715 147.00 151.45 146.60 150.20 1828600
20040716 149.90 151.25 148.10 150.05 2040500
20040719 151.50 155.75 148.10 151.75 2430700
20040720 151.75 156.75 151.20 155.35 2633600
20040721 157.30 160.25 155.00 157.60 3761900
20040722 161.00 166.50 159.00 164.55 5359700
20040723 165.55 170.75 143.00 152.30 13968600
20040726 149.00 154.65 149.00 150.75 5393900
20040727 150.75 150.75 150.75 150.75 0
20040728 149.95 151.45 149.10 149.85 2372300
20040729 151.00 151.00 145.00 149.45 3156600
20040730 151.75 153.35 149.30 152.35 2856500
20040802 152.10 153.00 148.70 151.35 1621700
20040803 151.75 151.75 149.10 150.05 1497500
20040804 150.60 153.85 149.50 150.60 2077000
20040805 151.00 151.70 147.25 150.40 2841100
20040806 152.00 152.00 148.00 149.00 2084400
20040809 149.80 152.70 149.20 152.15 2280400
20040810 153.00 158.40 152.60 157.50 5734700
20040811 157.40 159.70 156.20 157.30 4137500
20040812 157.30 157.30 157.30 157.30 0
20040813 157.00 158.00 147.20 150.70 8521800
20040816 150.25 153.65 148.60 150.30 3735900
20040817 151.00 153.20 150.15 151.05 1998700
20040818 151.00 151.00 138.65 141.40 8008400
20040819 139.50 146.35 135.60 145.35 9114600
20040820 144.00 145.80 140.40 142.65 4307500
20040823 142.00 143.90 138.50 139.60 2901800
20040824 139.90 141.50 134.65 135.50 6345400
20040825 145.00 145.00 135.15 136.75 4855200
20040826 138.00 142.15 136.00 136.65 8816400
20040827 137.40 140.00 136.85 139.90 3437000
20040830 140.50 140.50 135.60 136.05 3971200
20040831 137.00 140.45 136.90 139.90 3255900
20040901 140.00 140.30 136.35 137.05 2044300
20040902 137.50 138.50 136.00 136.45 1715300
20040903 136.50 137.00 134.00 134.40 2564700
20040906 136.00 137.25 134.65 135.10 1693400
20040907 135.65 136.30 133.20 133.90 1896000
20040908 135.30 137.00 133.75 136.45 2872100
20040909 137.55 137.75 130.85 132.85 3389500
20040910 132.85 132.85 132.85 132.85 0
20040913 139.45 141.80 136.40 139.85 2910600
20040914 140.00 146.90 138.25 146.35 5980300
20040915 146.50 149.50 141.15 143.35 4279100
20040916 146.00 146.75 142.50 145.50 2338800
20040917 146.00 150.00 145.60 149.20 3643300
20040920 149.80 150.75 144.65 148.05 2887700
20040921 148.00 150.50 147.50 149.75 1935400
20040922 150.50 151.70 148.00 150.05 2412900
20040923 149.40 149.80 147.00 147.90 2222600
20040924 143.50 150.00 143.50 149.60 1485800
20040927 148.60 149.20 143.50 145.05 2003100
20040928 147.00 147.00 140.10 141.70 2462800
20040929 142.00 142.00 139.75 140.55 2385800
20040930 141.20 147.50 140.75 146.30 2611300
20041001 146.00 146.85 141.80 143.00 1607100
20041004 144.05 146.45 144.00 144.35 1463600
20041005 145.00 149.50 144.50 148.95 1871900
20041006 149.00 152.95 148.00 149.00 3185700
20041007 151.00 157.20 150.55 154.65 5698000
20041008 154.65 154.65 154.65 154.65 0
20041011 155.00 159.50 154.50 156.80 2641400
20041012 157.35 157.50 151.10 152.00 2044500
20041013 152.00 152.00 152.00 152.00 0
20041014 152.50 153.80 147.10 148.25 1206600
20041015 148.25 148.25 148.25 148.25 0
20041018 151.10 153.80 147.10 147.75 1115200
20041019 148.90 151.90 147.80 151.35 1546100
20041020 152.00 153.00 148.60 149.55 969200
20041021 150.00 150.65 148.20 149.20 459900
20041022 149.20 149.20 149.20 149.20 0
20041025 149.90 153.00 148.00 150.65 2227500
20041026 151.95 155.25 151.15 154.85 2731700
20041027 156.00 158.60 154.00 157.60 1864800
20041028 159.25 163.90 153.25 160.10 5610900
20041029 160.10 160.10 160.10 160.10 0
20041101 158.00 159.00 153.65 158.30 1665200
20041102 159.00 159.40 157.00 158.95 2171900
20041103 159.00 160.45 157.55 159.80 2165400
20041104 161.00 161.00 157.25 159.65 1535500
20041105 160.00 160.00 155.00 155.90 1374900
20041108 155.60 159.65 155.60 158.80 1338500
20041109 160.00 160.25 156.00 159.70 888900
20041110 159.50 163.60 158.30 163.00 2173900
20041111 163.80 170.50 163.25 164.50 5462300
20041112 165.70 166.40 164.30 164.75 437400
20041115 164.75 164.75 164.75 164.75 0
20041116 164.95 165.00 160.00 162.75 2223100
20041117 164.80 164.80 160.00 161.30 1828700
20041118 162.30 163.50 160.35 161.30 1574600
20041119 161.30 161.30 161.30 161.30 0
20041122 160.55 162.80 158.65 161.25 1302600
20041123 164.00 167.95 163.05 164.05 2762000
20041124 164.00 166.85 162.50 164.80 2408900
20041125 165.50 168.50 162.45 167.60 3557700
20041126 167.60 167.60 167.60 167.60 0
20041129 167.80 169.75 166.05 168.60 2526900
20041130 169.75 174.50 169.15 173.70 4413700
20041201 174.00 187.00 173.55 183.40 9706100
20041202 184.00 190.00 182.40 186.55 5411500
20041203 187.00 187.90 184.00 186.00 3053800
20041206 183.90 184.00 177.20 178.85 870400
20041207 178.90 180.20 175.70 178.10 875800
20041208 181.50 192.00 181.50 188.35 7759500
20041209 188.00 197.90 188.00 192.70 4680700
20041210 193.00 193.00 186.00 188.20 2068000
20041213 188.20 188.20 188.20 188.20 0
20041214 193.45 201.90 193.15 199.80 5049500
20041215 201.00 214.00 200.20 212.15 7567300
20041216 214.10 220.00 202.05 213.40 9575000
20041217 213.70 213.70 196.05 198.55 4697400
20041220 199.40 201.00 194.25 195.55 2547400
20041221 196.05 200.40 196.05 199.05 1469400
20041222 200.85 207.40 200.00 203.35 2666900
20041223 205.00 209.85 204.05 208.90 2117500
20041224 210.00 213.70 205.00 208.85 1589500
20041227 207.50 211.10 204.75 209.75 1043000
20041228 209.75 209.75 209.75 209.75 0
20041229 212.40 215.00 207.75 213.25 1276700
20041230 215.50 245.00 208.90 212.95 2784200
20041231 245.00 245.00 212.50 216.35 1207500
20050103 218.50 230.25 217.50 228.30 2085100
20050104 230.00 232.50 220.00 226.10 2674000
20050105 226.90 229.00 204.05 210.35 4986700
20050106 215.00 217.90 209.70 211.20 5461000
20050107 214.00 214.00 199.50 210.15 5094200
20050110 210.00 210.00 200.20 203.55 3222900
20050111 203.80 205.00 196.95 199.00 1972900
20050112 200.55 202.95 194.00 195.95 1526600
20050113 198.80 214.90 194.30 207.60 4204900
20050114 208.00 220.50 203.80 209.65 7849600
20050117 213.00 214.40 209.20 210.85 2980100
20050118 212.80 215.40 211.10 214.85 3753900
20050119 214.50 214.50 210.00 211.95 831600
20050120 211.50 212.00 196.35 201.35 2151600
20050121 201.35 201.35 201.35 201.35 0
20050124 201.35 201.35 201.35 201.35 0
20050125 198.55 205.00 197.25 203.50 1292700
20050126 203.50 203.50 203.50 203.50 0
20050127 207.00 211.25 198.00 209.60 7103700
20050128 210.20 221.50 210.00 219.45 4298900
20050131 221.30 236.25 221.00 230.50 6386700
20050201 232.00 232.00 219.20 222.60 3654700
20050202 228.00 228.00 217.10 219.00 15054700
20050203 227.90 227.90 218.85 219.85 4065000
20050204 221.50 223.50 215.10 218.40 3909300
20050207 220.00 225.00 219.00 220.80 3450000
20050208 220.60 220.60 214.75 215.05 2518200
20050209 216.10 216.50 208.25 209.30 3786700
20050210 212.85 213.35 202.65 205.50 3607800
20050211 206.10 209.50 206.10 208.80 1809300
20050214 210.45 218.20 210.45 214.95 3627400
20050215 214.60 220.00 213.05 218.60 4820600
20050216 219.20 220.00 213.10 214.75 2310200
20050217 216.00 216.00 208.55 210.40 2322900
20050218 213.00 220.50 208.75 218.20 6480100
20050221 220.00 220.00 214.00 214.75 2095900
20050222 214.40 216.90 214.00 214.95 985500
20050223 215.85 218.00 213.00 214.90 1765100
20050224 216.90 216.90 210.55 213.50 3584800
20050225 215.00 220.75 214.60 219.55 4037500
20050228 221.00 226.00 211.25 225.20 3854500
20050301 250.00 250.00 217.55 224.60 2143100
20050302 226.50 240.50 226.50 235.75 10616200
20050303 237.90 237.90 230.00 235.15 2927600
20050304 235.90 239.90 233.10 235.85 2851800
20050307 238.50 239.90 228.00 230.35 2880300
20050308 233.00 233.50 228.10 229.95 2307200
20050309 231.00 233.00 227.00 230.15 1436600
20050310 230.15 230.15 230.15 230.15 0
20050311 230.00 230.00 221.00 223.75 2105900
20050314 224.00 234.00 214.60 221.55 3819300
20050315 224.80 224.80 214.00 215.40 1744300
20050316 216.00 216.00 209.00 209.70 1422300
20050317 209.70 209.70 209.70 209.70 0
20050318 198.15 208.90 198.15 207.20 1938000
20050321 229.30 229.30 209.40 211.95 938700
20050322 213.95 213.95 208.50 211.30 996500
20050323 211.00 216.50 210.50 214.20 2093500
20050324 214.00 215.00 210.00 212.10 1595900
20050325 212.10 212.10 212.10 212.10 0
20050328 212.50 214.55 208.75 210.00 919100
20050329 211.50 211.50 204.10 205.85 697500
20050330 208.00 208.00 199.25 201.65 1161400
20050331 203.00 210.90 203.00 207.40 554300
20050401 209.85 218.55 205.20 216.55 1347700
20050404 213.60 218.55 212.00 215.70 932800
20050405 225.00 225.00 210.00 216.95 851000
20050406 218.90 218.90 210.15 211.90 439700
20050407 212.30 213.75 209.00 209.80 442500
20050408 210.70 213.45 210.05 212.80 446100
20050411 212.80 212.80 212.80 212.80 0
20050412 209.90 209.90 207.05 208.45 376800
20050413 209.05 212.35 205.50 206.90 420700
20050414 206.90 206.90 206.90 206.90 0
20050415 206.60 206.60 200.00 204.15 795600
20050418 206.00 209.00 192.50 203.95 3093200
20050419 208.00 212.50 206.00 207.35 1810700
20050420 207.60 209.80 203.00 205.45 644200
20050421 208.40 209.30 204.20 205.50 457800
20050422 206.35 208.70 205.10 207.25 860800
20050425 208.65 209.90 205.15 207.90 691200
20050426 209.35 209.35 205.00 205.60 375800
20050427 206.00 206.00 200.50 202.35 800700
20050428 201.95 208.40 199.20 207.45 4468400
20050429 207.50 210.00 204.35 206.40 1527500
20050502 207.00 209.90 206.00 206.90 736100
20050503 207.70 211.90 207.10 210.95 739100
20050504 211.00 217.10 211.00 216.20 1121600
20050505 217.10 218.95 216.20 217.80 503300
20050506 218.00 220.00 213.00 218.55 624800
20050509 218.00 223.95 215.55 222.85 1285600
20050510 222.00 224.50 219.60 221.35 1216600
20050511 219.00 220.40 215.00 219.95 1009100
20050512 220.00 221.00 217.50 219.40 528900
20050513 219.80 219.80 215.00 216.60 629700
20050516 215.00 223.90 215.00 222.50 781600
20050517 222.00 224.00 217.00 219.50 781800
20050518 219.50 219.50 219.50 219.50 0
20050519 215.00 218.60 214.50 217.10 630900
20050520 215.00 219.00 213.40 214.70 393700
20050523 216.00 220.00 215.00 219.30 461600
20050524 219.00 221.95 217.50 219.95 665500
20050525 220.25 221.90 217.65 221.00 418200
20050526 216.00 232.00 205.25 227.80 1698400
20050527 227.80 227.80 227.80 227.80 0
20050530 225.00 225.90 219.15 220.75 357000
20050531 220.10 224.80 220.00 223.95 980700
20050601 224.90 225.00 221.25 222.50 744100
20050602 223.00 224.70 219.30 220.25 478300
20050603 220.25 220.25 220.25 220.25 0
20050606 220.00 222.00 218.50 219.35 430000
20050607 224.80 224.80 218.80 220.85 628600
20050608 221.00 222.00 220.00 221.25 418500
20050609 222.10 224.00 219.00 220.80 486100
20050610 221.75 222.45 218.00 220.10 352800
20050613 220.10 220.10 220.10 220.10 0
20050614 223.60 228.40 222.25 227.45 2679900
20050615 228.00 242.00 227.50 239.75 4086700
20050616 242.00 244.00 232.30 234.75 1403300
20050617 233.10 236.35 231.50 233.70 797500
20050620 235.90 240.90 233.00 235.30 1561400
20050621 235.90 237.75 231.20 236.70 599800
20050622 238.00 240.25 235.05 238.40 1311700
20050623 239.00 241.80 236.05 238.40 1552600
20050624 238.00 238.90 232.25 238.05 650400
20050627 237.95 241.50 236.95 239.60 1619300
20050628 241.00 244.25 239.30 241.35 2494900
20050629 240.00 245.00 239.15 243.30 2295000
20050630 243.50 246.90 242.00 243.10 1491600
20050701 243.10 243.10 243.10 243.10 0
20050704 246.00 248.50 229.80 247.65 1343600
20050705 246.95 248.25 241.10 241.65 654800
20050706 241.00 245.50 240.10 243.80 1275800
20050707 246.00 246.90 237.60 240.95 775400
20050708 242.00 259.95 240.50 253.20 3828800
20050711 253.00 265.00 253.00 256.20 2128000
20050712 256.20 256.20 256.20 256.20 0
20050713 260.90 262.50 252.10 254.20 996500
20050714 254.20 257.00 252.00 253.10 626700
20050715 253.00 258.90 250.50 256.10 778200
20050718 255.10 264.80 255.00 257.80 717600
20050719 257.00 260.00 254.05 254.90 445400
20050720 256.80 256.80 248.50 249.90 631000
20050721 255.00 255.70 248.10 253.80 799900
20050722 253.55 267.00 251.00 266.65 3923600
20050725 260.10 271.00 260.10 267.40 1978900
20050726 269.00 278.90 268.10 275.30 4357600
20050727 278.00 278.00 271.95 273.60 1122600
20050728 273.60 273.60 273.60 273.60 0
20050729 273.00 287.00 270.00 283.15 3787700
20050801 283.15 313.00 281.05 286.35 1509700
20050802 288.90 290.00 283.20 286.25 1126900
20050803 288.80 288.80 280.25 283.60 1188800
20050804 284.10 288.00 279.55 284.20 1277100
20050805 287.05 302.40 287.05 293.60 4277900
20050808 300.00 300.00 288.50 290.25 2344700
20050809 293.50 298.90 287.00 290.90 1780400
20050810 296.35 304.90 295.00 303.50 2528800
20050811 305.00 313.95 300.60 311.40 2293400
20050812 310.00 313.50 305.50 310.60 1328100
20050815 310.60 310.60 310.60 310.60 0
20050816 313.90 322.00 310.00 318.45 1753100
20050817 319.50 322.45 313.00 320.05 1058800
20050818 322.80 324.25 315.50 318.90 1041200
20050819 320.00 324.50 310.00 312.65 1314100
20050822 314.90 317.70 303.60 306.35 1201800
20050823 306.35 306.35 306.35 306.35 0
20050824 305.45 313.00 301.25 311.00 976700
20050825 314.70 315.50 309.20 314.25 1805500
20050826 316.00 316.95 307.00 311.20 805600
20050829 314.90 323.45 302.70 317.35 1645900
20050830 318.00 319.90 314.25 315.75 506900
20050831 316.90 318.00 301.10 315.25 614100
20050901 315.80 319.60 315.30 316.15 345600
20050902 316.10 322.25 302.15 320.20 919700
20050905 323.00 326.25 317.25 318.70 1025900
20050906 317.05 327.50 317.05 325.30 914100
20050907 325.30 325.30 325.30 325.30 0
20050908 326.40 332.90 325.20 330.40 1415900
20050909 332.90 334.40 328.20 332.00 724000
20050912 332.00 336.00 331.95 335.60 388200
20050913 335.40 345.20 330.25 343.20 1225500
20050914 344.00 345.95 334.00 337.15 776600
20050915 337.15 344.50 335.15 342.60 851900
20050916 344.50 365.45 341.00 363.45 2525400
20050919 364.95 367.25 359.00 360.60 779600
20050920 360.90 366.00 355.15 358.80 745400
20050921 358.80 358.80 358.80 358.80 0
20050922 353.00 353.00 328.55 334.95 856700
20050923 338.95 348.90 327.70 339.20 1511300
20050926 349.15 351.45 341.00 349.75 1221900
20050927 349.75 353.90 339.70 344.85 2615700
20050928 347.00 348.95 339.65 344.10 1036000
20050929 345.00 348.90 342.00 346.75 1910500
20050930 348.30 354.95 344.60 348.85 1333700
20051003 348.85 351.90 345.25 346.90 501500
20051004 347.50 351.40 347.15 349.25 468600
20051005 350.90 350.90 344.00 346.55 658100
20051006 344.90 345.00 332.00 337.25 890000
20051007 338.90 347.00 334.00 341.60 825500
20051010 343.00 352.10 343.00 349.90 958100
20051011 352.90 352.90 343.00 349.55 831300
20051012 349.55 349.55 349.55 349.55 0
20051013 350.80 350.80 342.00 342.80 801600
20051014 345.10 345.10 327.00 328.65 1687400
20051017 331.00 333.00 310.50 319.60 2460100
20051018 321.75 329.00 319.00 322.70 1188200
20051019 320.00 323.00 309.00 312.75 1593000
20051020 315.00 318.90 309.60 314.70 1046000
20051021 322.00 333.95 320.00 331.10 1844400
20051024 332.00 334.80 322.25 323.75 811800
20051025 325.00 334.75 323.60 329.55 704500
20051026 328.00 338.95 328.00 336.75 810400
20051027 338.65 340.45 305.15 310.55 5782400
20051028 312.00 331.80 312.00 328.35 7066700
20051031 315.00 334.90 315.00 322.70 2123900
20051101 322.70 322.70 322.70 322.70 0
20051102 325.00 331.00 320.45 329.15 985200
20051103 329.15 329.15 329.15 329.15 0
20051104 329.15 329.15 329.15 329.15 0
20051107 330.90 338.80 327.00 337.75 792800
20051108 340.10 344.90 337.00 339.80 965800
20051109 339.80 349.00 336.30 343.40 1450800
20051110 345.00 347.00 339.50 343.95 638400
20051111 348.00 354.75 346.00 352.35 1049000
20051114 353.00 360.85 351.15 356.65 1161800
20051115 356.65 356.65 356.65 356.65 0
20051116 357.00 361.00 353.45 360.15 1116300
20051117 360.50 363.50 355.45 360.85 1316500
20051118 362.00 365.00 355.50 359.75 1139800
20051121 360.00 363.00 349.05 352.80 773600
20051122 350.50 357.05 348.05 352.90 1188300
20051123 353.10 356.45 349.15 353.00 1047900
20051124 353.00 361.05 353.00 357.95 1243300
20051125 358.15 365.00 358.15 363.90 531200
20051128 374.50 377.00 369.55 372.00 801800
20051129 372.00 374.00 362.75 367.45 1088900
20051130 370.00 371.50 353.75 356.95 1029800
20051201 355.00 363.00 350.00 360.95 1072700
20051202 362.80 367.50 356.65 357.85 1059900
20051205 351.00 361.00 346.05 347.55 998800
20051206 347.55 350.00 339.00 341.35 1216400
20051207 343.00 349.80 340.65 345.95 1176500
20051208 349.90 353.00 344.50 351.55 1386100
20051209 335.15 356.80 335.15 355.50 806900
20051212 354.30 358.00 346.55 350.80 651700
20051213 354.50 354.50 347.10 353.35 884300
20051214 353.00 355.80 348.25 349.95 826800
20051215 352.00 354.50 346.55 348.15 1249800
20051216 344.10 352.00 344.10 350.10 581900
20051219 350.20 361.60 350.20 359.35 1241700
20051220 362.00 364.40 355.25 357.30 999200
20051221 357.00 365.60 353.50 356.55 1693000
20051222 356.10 359.40 355.00 357.25 564100
20051223 359.85 359.90 348.10 351.55 990700
20051226 354.50 354.50 330.00 333.10 750700
20051227 330.00 347.45 327.55 344.50 1060200
20051228 341.35 348.45 326.60 341.95 3414800
20051229 342.00 352.00 338.00 344.15 1011100
20051230 341.90 348.95 340.20 345.50 1044100
20060102 345.60 346.00 334.00 340.05 880600
20060103 343.00 348.45 339.00 346.45 633000
20060104 351.00 351.00 343.95 344.95 403200
20060105 349.40 349.40 341.00 342.45 409400
20060106 346.00 351.50 344.00 347.25 709700
20060109 349.00 355.00 347.05 351.40 865900
20060110 351.50 351.50 340.05 341.20 385800
20060111 341.20 341.20 341.20 341.20 0
20060112 338.00 342.90 334.10 335.10 588000
20060113 334.00 338.80 333.00 334.25 570100
20060116 335.20 337.50 330.25 334.40 480400
20060117 334.40 334.40 334.40 334.40 0
20060118 333.00 394.90 322.75 330.90 793600
20060119 333.00 348.00 332.00 346.30 667400
20060120 346.30 346.30 346.30 346.30 0
20060123 323.60 348.00 323.60 344.25 227900
20060124 348.00 355.75 344.20 347.65 1641700
20060125 348.65 365.50 343.00 355.85 1830600
20060126 355.85 355.85 355.85 355.85 0
20060127 358.00 359.90 352.75 355.70 936000
20060130 361.00 364.80 357.50 358.50 807400
20060131 359.00 361.90 353.60 357.25 397800
20060201 357.00 358.90 350.10 351.20 355100
20060202 351.20 365.00 350.00 363.65 947800
20060203 364.00 376.40 356.05 367.05 1631700
20060206 369.00 374.85 363.00 369.45 741100
20060207 370.00 377.45 364.75 370.85 826000
20060208 369.75 374.00 362.50 372.20 519900
20060209 372.20 372.20 372.20 372.20 0
20060210 373.00 373.50 362.50 363.80 1020500
20060213 364.00 364.95 357.55 363.25 625500
20060214 366.00 372.90 362.95 367.50 684300
20060215 370.00 378.00 362.90 365.70 1060900
20060216 366.00 368.75 360.00 363.20 500300
20060217 364.95 368.50 363.55 365.15 413800
20060220 364.05 366.00 357.00 363.25 290400
20060221 363.25 363.25 363.25 363.25 0
20060222 370.00 372.95 364.50 365.50 373500
20060223 367.70 369.90 363.05 367.75 973200
20060224 367.50 370.40 363.00 364.05 269200
20060227 367.40 367.40 358.20 360.75 336900
20060228 361.90 363.20 355.85 361.05 392700
20060301 358.00 380.00 358.00 377.40 1209400
20060302 381.00 400.50 381.00 396.80 2203000
20060303 397.40 411.70 397.40 408.10 1987000
20060306 411.00 415.00 402.30 404.75 1393800
20060307 404.00 411.85 400.50 403.00 871000
20060308 405.00 406.40 387.00 391.55 1188600
20060309 388.00 391.40 375.05 382.40 1151600
20060310 384.00 394.80 381.55 385.80 1304600
20060313 388.10 395.50 388.10 389.35 700300
20060314 375.90 390.50 375.90 386.35 539400
20060315 386.35 386.35 386.35 386.35 0
20060316 389.90 393.40 386.05 391.05 477100
20060317 392.50 393.40 384.00 386.60 544900
20060320 388.70 389.25 381.30 384.20 272200
20060321 384.50 390.75 384.50 390.00 565700
20060322 391.00 392.45 384.50 386.80 437800
20060323 386.25 389.00 378.00 380.65 603300
20060324 382.00 384.90 375.00 381.55 452000
20060327 383.00 394.60 383.00 392.60 823300
20060328 395.00 398.90 388.90 391.70 615300
20060329 391.70 391.70 391.70 391.70 0
20060330 397.90 428.90 395.05 413.85 2983400
20060331 414.50 419.50 402.50 412.75 947800
20060403 409.80 424.95 409.00 421.65 803400
20060404 427.00 427.00 410.25 417.40 699400
20060405 417.10 424.35 414.00 418.75 642800
20060406 412.75 412.75 412.75 412.75 0
20060407 422.00 422.95 404.50 409.55 1121800
20060410 411.00 412.00 397.00 404.30 773100
20060411 412.75 412.75 412.75 412.75 0
20060412 412.75 412.75 412.75 412.75 0
20060413 398.00 402.00 390.05 395.10 293600
20060414 395.10 395.10 395.10 395.10 0
20060417 399.00 400.00 382.20 395.25 489500
20060418 401.60 407.90 396.50 406.70 642300
20060419 410.80 415.00 406.00 413.00 560900
20060420 415.20 415.20 406.00 412.45 277700
20060421 417.25 418.60 402.90 410.55 529200
20060424 414.00 414.00 405.65 411.70 204900
20060425 411.50 412.90 336.85 399.60 497900
20060426 400.10 414.50 392.00 411.80 824000
20060427 418.00 422.90 398.40 401.10 1416600
20060428 395.10 395.10 395.10 395.10 0
20060501 395.10 395.10 395.10 395.10 0
20060502 411.95 415.50 407.55 408.80 381600
20060503 413.00 425.40 407.00 424.70 827800
20060504 428.40 432.50 417.00 424.60 702200
20060505 427.80 427.80 418.00 420.75 418100
20060508 420.75 425.40 415.00 421.95 469000
20060509 424.90 424.90 406.15 415.25 432600
20060510 422.40 422.40 414.20 417.15 908400
20060511 417.90 421.00 411.65 414.70 498300
20060512 414.90 416.90 406.75 415.20 384900
20060515 412.00 415.75 393.00 402.90 599100
20060516 405.00 408.00 386.15 403.15 498100
20060517 400.05 421.50 399.00 416.15 748200
20060518 414.00 415.00 395.00 400.40 854700
20060519 405.00 415.40 365.15 390.20 670400
20060522 409.80 414.40 350.00 361.00 983000
20060523 377.00 385.00 345.00 369.65 772700
20060524 372.00 392.00 351.55 370.40 1779800
20060525 365.00 400.80 350.00 393.80 3226100
20060526 393.80 396.95 380.00 388.30 458200
20060529 399.90 399.90 377.50 382.00 508200
20060530 384.00 385.00 370.00 374.60 608500
20060531 374.60 374.60 374.60 374.60 0
20060601 369.40 376.90 340.55 346.60 1170000
20060602 348.00 369.00 334.00 365.95 840900
20060605 355.10 370.00 348.30 352.30 579500
20060606 330.00 364.90 330.00 345.65 595000
20060607 342.00 360.00 335.00 352.85 1009200
20060608 349.00 350.00 324.00 328.50 1242600
20060609 334.90 342.00 325.05 336.30 733300
20060612 339.00 339.00 322.50 324.15 513500
20060613 318.00 328.00 307.30 321.35 516700
20060614 325.05 346.00 320.25 326.70 1671400
20060620 355.00 357.90 345.05 352.20 669100
20060621 348.00 370.95 341.00 368.75 758300
20060622 379.10 384.00 360.00 364.70 1021500
20060623 355.00 374.00 347.00 370.40 1676400
20060626 365.00 372.00 357.05 360.85 551700
20060627 363.00 370.00 350.50 361.00 1230400
20060628 361.00 367.00 351.00 362.25 1017300
20060629 353.50 379.00 353.50 359.50 2084100
20060630 373.30 375.00 366.25 370.00 856000
20060703 370.05 371.90 361.25 369.90 711100
20060704 365.20 373.00 361.00 364.40 493400
20060705 368.00 372.00 360.00 370.00 731800
20060706 367.00 371.50 364.40 367.05 520300
20060707 371.90 378.25 361.00 371.00 1140300
20060710 372.50 391.50 370.00 389.65 1786800
20060711 386.00 389.00 380.00 382.25 686900
20060712 374.00 391.00 374.00 382.85 602900
20060713 383.40 384.00 366.00 371.30 1100800
20060714 363.65 370.00 358.00 362.00 1086300
20060717 362.00 362.00 351.00 355.45 712500
20060718 359.00 364.90 351.00 360.40 584100
20060719 364.95 365.85 345.40 353.90 591000
20060720 359.90 370.00 358.50 364.45 1125300
20060721 364.00 364.00 354.25 357.85 339700
20060724 357.00 369.00 348.10 365.25 690700
20060725 367.00 374.80 365.05 369.45 693100
20060726 372.00 384.00 367.00 382.60 2176500
20060727 384.00 400.00 384.00 395.65 1890500
20060728 395.25 398.00 381.25 385.65 680100
20060731 404.80 404.80 380.00 383.05 646100
20060801 383.00 392.90 377.10 391.20 606300
20060802 392.00 396.80 390.00 393.05 781600
20060804 399.00 408.00 398.50 400.70 1195700
20060807 402.00 403.00 390.00 392.30 398600
20060808 392.50 405.70 386.00 404.65 966300
20060809 408.10 410.50 401.10 404.00 1135600
20060810 395.65 410.00 395.65 409.05 975100
20060811 408.50 415.00 400.10 405.05 532300
20060814 407.00 414.50 403.50 413.00 670500
20060816 417.00 420.00 410.10 413.70 762400
20060817 413.70 417.80 408.05 414.60 1014900
20060818 406.55 414.45 406.55 409.65 333800
20060821 415.50 415.50 400.00 409.90 632800
20060822 411.00 419.90 405.55 409.40 819400
20060823 409.40 414.90 404.20 406.00 552300
20060824 401.00 416.00 400.20 415.30 1299400
20060825 419.90 419.90 414.10 417.55 500100
20060828 417.00 418.00 411.05 416.70 435400
20060829 419.00 419.50 412.15 415.25 641200
20060830 415.00 418.90 408.20 413.80 457700
20060831 414.00 417.90 408.50 411.05 732800
20060901 414.00 414.90 410.00 413.20 194300
20060904 414.00 419.85 412.50 418.60 590600
20060905 419.00 420.80 414.85 417.95 783200
20060906 418.50 429.00 415.50 427.25 1361900
20060907 427.00 432.70 422.00 423.90 736500
20060908 427.90 431.90 424.60 430.45 884800
20060911 432.00 433.90 414.35 421.35 1106400
20060912 424.00 427.00 414.00 423.00 620200
20060913 425.00 445.80 425.00 443.10 1539100
20060914 446.00 449.80 437.50 439.10 1166000
20060915 440.00 447.55 431.00 446.00 947800
20060918 442.00 451.00 442.00 443.90 372100
20060919 440.10 448.00 433.50 439.50 552500
20060920 436.55 471.00 431.00 462.40 1176500
20060921 472.45 472.45 460.00 465.55 1168400
20060922 465.70 475.80 461.00 469.20 1287400
20060925 473.00 477.40 466.35 473.65 1087500
20060926 484.00 484.00 466.10 479.55 936400
20060927 485.00 485.70 473.55 476.25 848300
20060928 477.00 480.00 467.00 472.40 931200
20060929 475.90 476.40 467.20 469.25 395400
20061003 485.00 485.00 465.00 467.45 290700
20061004 468.55 469.90 458.00 461.55 399600
20061005 457.20 467.90 448.00 459.95 546500
20061006 465.00 465.00 457.20 460.35 674800
20061009 463.15 468.90 455.00 464.25 583500
20061011 472.00 475.95 462.00 472.80 742600
20061012 471.50 477.00 465.10 475.85 342800
20061013 482.00 482.00 474.30 477.40 631100
20061016 474.25 489.00 467.15 486.10 681700
20061017 482.15 488.65 395.00 487.45 503200
20061018 490.00 495.00 481.90 493.25 685600
20061019 494.00 494.90 485.25 490.80 606400
20061020 490.00 500.90 490.00 497.15 826900
20061023 499.90 504.00 496.00 498.15 349400
20061026 494.80 509.00 494.05 503.25 672400
20061027 512.00 531.95 508.00 527.30 1545000
20061030 534.00 545.00 527.65 542.05 1618900
20061031 542.10 545.50 527.00 530.20 1103200
20061101 534.45 544.80 525.00 541.10 851700
20061102 539.00 554.00 539.00 548.20 788100
20061103 551.00 551.00 540.10 547.50 362400
20061106 541.55 549.50 541.50 543.70 621600
20061107 547.00 552.00 538.00 543.80 533400
20061108 541.00 546.90 535.10 543.65 409800
20061109 548.85 570.90 536.60 537.85 798700
20061110 540.00 546.95 535.00 544.00 395200
20061113 546.00 569.90 541.95 564.00 1152400
20061114 565.10 576.45 565.10 569.75 930200
20061115 573.90 582.85 565.00 578.65 755200
20061116 580.00 584.00 571.55 577.45 764900
20061117 581.00 586.40 575.05 580.85 751000
20061120 580.00 617.90 573.10 605.00 1672300
20061121 614.00 625.75 608.00 623.85 1394400
20061122 630.00 643.90 620.00 638.20 2429500
20061123 642.00 647.00 618.45 622.05 1322000
20061124 622.00 628.00 612.00 616.65 996300
20061127 680.00 680.00 618.25 630.50 1406700
20061128 630.00 638.00 620.00 628.00 947400
20061129 628.00 631.80 619.30 621.35 712400
20061130 628.00 635.00 612.50 630.70 2177800
20061201 636.00 645.00 631.10 633.30 647000
20061204 635.00 638.90 628.60 631.25 394500
20061205 633.00 643.00 625.80 639.30 1324800
20061206 644.00 651.90 630.50 647.35 1247900
20061207 653.00 653.90 633.00 637.90 1340900
20061208 641.00 643.90 630.50 634.40 550800
20061211 634.40 634.40 565.10 606.85 1483200
20061212 595.10 613.00 561.65 575.95 1834900
20061213 608.85 608.85 556.35 598.00 1553500
20061214 607.90 617.00 601.00 610.40 1147700
20061215 619.00 622.75 609.00 615.95 1565000
20061218 619.05 622.00 597.00 619.25 782000
20061219 619.25 620.00 595.00 605.50 1201000
20061220 606.00 617.90 596.00 604.70 891300
20061221 605.00 616.00 588.00 611.75 1343900
20061222 613.00 620.00 605.05 614.90 521100
20061226 615.55 628.50 610.00 624.35 711200
20061227 625.00 646.00 624.95 631.30 648600
20061228 639.90 643.30 626.15 630.70 1273300
20061229 638.85 638.85 628.00 629.95 377300
20070102 624.00 636.00 624.00 634.35 277500
20070103 636.00 642.00 630.30 640.55 779800
20070104 644.95 645.00 631.00 637.70 817700
20070105 637.70 640.00 624.00 636.30 743400
20070108 636.30 636.30 619.05 622.10 973900
20070109 622.00 630.00 611.20 623.20 667900
20070110 624.00 625.00 606.35 613.65 912600
20070111 613.90 639.00 610.35 636.40 659900
20070112 645.00 668.80 638.10 663.80 1093900
20070115 675.00 695.00 660.00 661.45 521700
20070116 665.50 673.70 642.15 669.85 832700
20070117 669.70 675.00 663.15 668.10 373400
20070118 671.50 685.00 669.00 673.25 613400
20070119 683.00 690.00 667.05 685.05 469600
20070122 690.00 690.00 673.00 676.40 392700
20070123 678.90 702.00 678.90 689.90 1581700
20070124 699.70 699.70 680.30 687.05 1006900
20070125 677.55 738.00 672.50 721.10 2567700
20070129 718.90 718.90 691.20 713.25 526600
20070131 712.50 718.70 705.00 709.25 563800
20070201 718.90 734.00 703.00 731.55 630400
20070202 735.00 777.95 735.00 770.60 2485200
20070205 777.00 797.30 766.00 781.15 1664200
20070206 781.15 789.00 766.60 770.65 978100
20070207 773.50 781.00 767.20 772.95 656500
20070208 779.00 779.00 760.00 766.65 544200
20070209 768.00 772.00 748.00 752.00 504600
20070212 769.00 769.00 713.05 726.10 2381900
20070213 724.00 767.85 708.10 740.35 1920000
20070214 744.90 768.50 711.45 762.40 1120100
20070215 764.10 797.00 764.10 793.35 979200
20070220 800.00 806.50 788.00 791.65 989300
20070221 793.00 821.00 791.90 807.60 1689200
20070222 810.00 829.00 792.10 800.75 2923500
20070223 800.70 808.00 746.00 755.95 2081700
20070226 752.00 762.90 714.25 731.90 2761500
20070227 739.00 748.00 718.15 723.20 1617600
20070228 683.20 740.00 670.00 718.90 2962400
20070301 740.00 740.00 700.00 728.95 1812600
20070302 726.00 738.70 701.00 706.65 1533900
20070305 697.80 701.95 672.15 686.70 2052400
20070306 694.95 739.00 680.25 720.70 2205400
20070307 728.00 737.00 701.65 722.80 1780100
20070308 728.00 764.00 719.10 758.30 1213200
20070309 764.00 767.00 736.90 750.40 1470200
20070312 755.00 779.60 751.00 769.40 1592300
20070313 770.00 771.00 752.25 765.30 967600
20070314 720.00 751.20 702.65 729.90 1060700
20070315 740.00 749.80 723.20 728.05 776000
20070316 722.00 746.00 707.00 717.25 1753400
20070319 729.90 736.00 720.10 733.65 802400
20070320 736.00 749.00 735.00 737.55 637700
20070321 744.00 768.90 732.20 761.60 1201100
20070322 769.00 784.00 765.10 780.40 1164100
20070323 780.80 795.00 780.00 784.20 1154800
20070326 778.20 789.60 628.00 770.70 1201000
20070328 772.00 772.00 753.00 757.70 1252500
20070329 748.90 780.00 743.65 763.50 1605500
20070330 756.00 769.00 756.00 763.90 725200
20070402 750.65 750.65 723.80 728.95 996500
20070403 730.00 741.20 724.90 733.70 1021700
20070404 744.50 753.95 740.10 747.50 725800
20070405 739.90 754.90 739.00 746.05 540400
20070409 748.95 766.00 745.05 761.05 836100
20070410 762.05 767.90 759.00 765.60 612200
20070411 766.00 779.95 763.00 774.10 765400
20070412 773.70 774.90 760.00 769.00 759700
20070413 765.00 785.55 765.00 781.55 917200
20070416 783.00 805.00 783.00 802.40 986800
20070417 805.00 813.90 796.30 799.75 928300
20070418 797.90 821.80 797.90 814.75 826900
20070419 809.80 824.00 791.25 818.40 634500
20070420 821.30 848.75 821.30 845.65 908600
20070423 850.15 867.95 838.00 841.75 947500
20070424 840.00 882.05 835.00 873.30 1330500
20070426 870.00 879.40 855.10 863.20 2080700
20070427 869.80 869.80 812.25 826.35 3599800
20070430 822.00 832.00 800.00 811.35 3908000
20070503 834.00 840.00 817.00 835.25 1242500
20070504 843.90 844.50 812.00 816.20 1801800
20070507 827.00 833.00 817.00 822.35 866700
20070508 825.00 830.00 809.00 815.15 1271500
20070509 810.10 827.85 801.00 825.60 1368800
20070510 830.00 834.50 814.00 818.95 816200
20070511 810.00 818.75 801.20 813.95 1503800
20070514 819.80 830.00 815.95 824.50 903400
20070515 826.00 835.50 817.00 833.90 855800
20070516 836.00 850.80 834.00 848.25 666500
20070517 851.30 864.00 845.00 849.70 753000
20070518 848.85 857.00 837.00 852.00 560500
20070521 857.00 862.00 845.50 851.50 969000
20070522 850.00 863.40 842.00 859.30 1028300
20070523 859.00 867.00 847.50 850.20 1030400
20070524 849.90 854.90 832.00 837.00 990400
20070525 825.00 838.00 817.50 834.30 1450000
20070528 846.40 846.40 825.00 828.45 436300
20070529 831.00 846.65 805.10 836.25 1495000
20070530 831.00 836.00 827.30 832.20 927400
20070531 835.00 858.00 832.00 849.25 1564000
20070604 835.15 845.00 825.05 826.80 274500
20070605 825.00 842.00 814.30 837.40 353100
20070606 833.05 841.90 820.65 824.30 390500
20070607 820.00 839.90 818.00 821.30 626000
20070608 821.15 832.80 795.00 815.50 1390400
20070611 825.00 829.00 806.25 811.30 662000
20070612 814.00 818.90 800.00 806.05 628800
20070613 805.90 809.00 790.00 798.45 1333200
20070614 800.00 822.90 799.00 817.85 505800
20070615 820.00 828.00 809.00 812.90 308500
20070618 818.00 824.00 805.05 808.90 507300
20070619 808.00 816.70 804.35 811.85 876300
20070620 835.00 835.00 814.00 824.95 1593000
20070621 824.00 828.90 814.10 816.30 921800
20070622 827.00 830.00 814.00 825.50 517000
20070625 824.00 835.00 821.00 832.20 2047400
20070626 835.00 855.00 832.00 852.80 1061400
20070627 855.00 858.90 833.20 838.45 495600
20070628 845.00 853.00 835.50 848.75 906700
20070629 848.70 848.70 830.50 835.95 680200
20070702 840.00 846.90 834.30 837.00 642800
20070703 838.00 877.40 837.05 866.60 1511300
20070704 878.90 882.40 857.00 860.30 791900
20070705 870.00 870.00 842.60 852.75 944300
20070706 845.35 880.10 845.35 866.25 1312600
20070709 860.05 889.90 860.05 883.55 879100
20070710 889.70 893.80 861.55 872.05 765400
20070711 872.05 881.00 864.50 874.30 389600
20070712 887.00 897.85 873.90 880.75 1150200
20070713 879.80 894.50 874.60 882.95 1081000
20070716 881.00 892.00 875.10 878.65 432300
20070717 880.00 886.90 861.10 864.65 586600
20070718 862.00 895.50 860.00 884.70 567800
20070719 890.00 900.00 885.00 896.50 1281100
20070720 905.00 942.90 903.00 923.85 2338400
20070723 917.90 948.90 917.90 941.00 719100
20070724 945.15 956.00 927.00 932.55 878700
20070725 922.10 955.00 922.10 946.90 1199500
20070726 959.00 959.00 913.05 925.65 2304400
20070727 909.00 910.00 888.00 892.50 1134900
20070730 886.00 901.90 865.00 885.60 1330100
20070731 895.00 905.00 874.60 901.10 1083100
20070801 890.00 890.00 851.15 862.90 2296100
20070802 868.00 881.90 855.20 873.75 720900
20070803 888.00 888.00 868.00 872.60 442700
20070806 856.60 877.00 850.15 866.90 795300
20070807 878.75 880.95 870.55 876.25 437000
20070808 881.70 890.00 878.00 886.05 459800
20070809 892.00 899.00 863.25 869.95 797300
20070810 851.50 853.00 825.00 838.45 1548900
20070813 849.00 858.00 835.00 857.00 498300
20070814 852.10 861.00 843.15 855.30 380200
20070816 822.00 831.00 795.00 799.00 2061600
20070817 798.90 807.30 750.00 790.00 3552900
20070820 825.00 839.90 805.00 829.55 854000
20070821 837.85 839.00 805.00 819.00 1116700
20070822 851.00 851.00 811.10 848.30 966400
20070823 855.00 869.00 845.00 857.00 969400
20070824 861.75 871.90 846.30 860.85 810500
20070827 870.00 881.95 867.10 873.55 585300
20070828 874.00 879.90 865.10 874.50 406500
20070829 856.00 884.90 844.00 881.65 869700
20070830 889.40 889.40 866.10 878.50 2143500
20070831 879.75 887.95 870.15 880.00 932700
20070903 879.60 881.00 860.00 863.65 1054200
20070904 870.55 875.00 852.00 855.00 818900
20070905 860.00 866.00 841.50 848.00 1086100
20070906 844.90 852.00 823.00 842.25 1089400
20070907 848.75 851.00 840.00 848.00 876700
20070910 845.00 857.80 835.20 851.85 672900
20070911 855.00 859.00 840.10 844.00 671700
20070912 815.25 854.90 815.25 842.00 533600
20070913 841.80 848.95 837.00 838.80 704500
20070914 845.00 849.90 827.95 831.80 813200
20070917 834.85 836.20 807.00 814.00 1567900
20070918 815.00 837.80 808.05 833.00 825000
20070919 855.00 894.00 845.00 891.45 1164300
20070920 890.00 910.00 882.00 892.85 1162800
20070921 897.95 925.00 890.00 923.00 1387100
20070924 926.00 951.00 926.00 942.25 1484000
20070925 965.00 975.00 940.10 962.00 1090600
20070926 966.60 973.80 955.10 961.80 970400
20070927 969.00 985.00 946.10 961.00 1246800
20070928 955.10 968.50 931.00 939.95 775000
20071001 935.10 963.40 933.35 939.00 1127300
20071003 960.00 980.00 940.00 977.90 1295000
20071004 970.50 1001.00 953.10 960.00 1019700
20071005 970.00 1017.00 955.15 990.10 2263100
20071008 1000.00 1047.85 973.00 980.00 1246900
20071009 951.10 1054.15 951.10 1052.00 2247500
20071010 1049.00 1184.20 1049.00 1068.00 7897100
20071011 1090.00 1105.05 1057.10 1084.10 3888000
20071012 1079.80 1107.95 1055.25 1066.00 2733600
20071015 1097.00 1134.00 1070.00 1131.35 3435300
20071016 1133.90 1133.90 1090.25 1116.50 3136100
20071017 1040.00 1125.00 990.00 1105.55 6332900
20071018 1110.00 1110.00 999.00 1001.95 5583100
20071019 1015.00 1015.00 935.00 990.00 4611500
20071022 950.00 961.50 908.50 945.00 6835800
20071023 970.00 1031.90 947.00 994.85 4960300
20071024 1010.00 1039.70 975.00 985.05 8268100
20071025 998.65 1032.00 980.00 1018.00 12203800
20071026 1005.00 1036.90 985.25 988.00 3715900
20071029 1010.00 1021.90 990.10 994.25 3578600
20071030 1000.00 1026.00 982.00 999.55 2752000
20071031 1000.00 1032.00 995.00 1013.00 4629900
20071101 1015.00 1074.00 920.25 938.90 6347000
20071102 850.25 925.00 850.25 895.00 8783700
20071105 898.00 950.00 884.00 948.00 4441400
20071106 950.00 961.90 905.55 925.25 3924400
20071107 965.00 965.00 885.50 895.10 4884400
20071108 889.90 895.00 851.00 878.15 4881800
20071109 910.00 910.00 858.00 859.80 275200
20071112 857.70 862.70 827.00 840.00 7955600
20071113 840.00 861.00 828.05 836.05 8211900
20071114 860.00 888.40 845.00 864.00 6704100
20071115 865.00 921.85 865.00 904.40 4523600
20071116 894.00 917.90 890.10 912.00 2113800
20071119 928.00 943.00 901.15 905.00 1352400
20071120 896.90 915.00 888.00 910.00 3449700
20071121 905.00 917.40 880.00 900.00 5985900
20071122 880.00 928.80 861.00 910.05 2091200
20071123 919.00 926.40 905.15 922.00 2219700
20071126 928.00 952.00 925.00 950.05 2121600
20071127 947.00 968.40 910.55 920.00 3310800
20071128 920.00 932.00 904.05 910.00 2145900
20071129 925.00 930.00 898.15 916.40 4354900
20071130 916.05 950.00 915.00 946.10 2408700
20071203 941.00 950.00 917.20 925.00 1674500
20071204 930.00 938.00 913.05 918.90 1421900
20071205 918.00 924.90 907.60 921.15 3275200
20071206 924.00 952.30 920.00 945.00 4685100
20071207 955.00 995.90 948.15 962.00 6718800
20071210 965.00 989.40 955.00 971.00 2542100
20071211 978.00 1043.50 975.00 1035.00 4996600
20071212 1001.55 1069.70 987.00 1055.00 3311900
20071213 1062.00 1064.00 983.00 985.10 3916400
20071214 982.80 999.00 945.00 954.50 3093100
20071217 949.90 950.00 894.05 904.80 4446600
20071218 910.00 927.85 905.00 910.00 2309200
20071219 924.00 925.00 901.00 904.00 3282100
20071220 905.80 929.40 902.00 925.00 2314700
20071224 925.00 985.00 920.00 962.70 3457700
20071226 959.00 990.00 951.00 982.95 2039500
20071227 995.00 995.00 948.20 972.25 3847800
20071228 955.00 973.70 934.10 940.00 2518300
20071231 987.70 1023.40 960.00 990.00 4486700
20080101 1000.00 1000.00 963.15 966.90 1327200
20080102 970.00 982.70 952.00 965.30 2382700
20080103 955.00 964.85 939.10 950.20 2297000
20080104 954.80 958.90 941.00 949.00 2027500
20080107 940.00 947.80 925.00 935.10 2579800
20080108 956.85 980.50 942.05 972.20 3865600
20080109 983.00 983.00 954.05 971.15 2638300
20080110 978.00 978.00 955.30 968.20 2732900
20080111 970.00 983.00 937.00 968.25 2596100
20080114 911.35 970.00 902.90 904.90 5521500
20080115 910.00 914.00 845.00 858.00 10653800
20080116 845.00 876.00 820.25 866.90 7946300
20080117 865.00 896.40 847.00 871.80 5038300
20080118 865.10 890.00 855.00 873.05 3244800
20080121 888.00 890.00 802.20 825.00 4284000
20080122 810.00 899.80 701.00 860.00 5870300
20080123 855.00 1010.90 811.00 851.00 3464300
20080124 841.00 869.00 831.25 851.00 2920600
20080125 860.00 924.85 845.00 905.10 2966800
20080128 899.95 899.95 845.00 870.00 2434900
20080129 898.00 898.00 845.00 855.85 3634600
20080130 860.00 869.00 845.20 860.00 3311600
20080131 862.00 896.00 850.00 865.25 5246300
20080201 862.00 924.00 851.25 904.85 2552700
20080204 944.70 944.70 872.55 927.80 2964100
20080205 935.00 946.50 910.00 932.25 2358800
20080206 900.05 904.70 870.15 900.00 2758000
20080207 905.00 917.00 851.10 869.50 1846800
20080208 874.00 890.00 850.00 883.00 1284500
20080211 881.00 944.70 825.00 869.00 3446200
20080212 820.00 870.00 820.00 858.00 2416600
20080213 884.75 884.75 822.00 862.00 1858000
20080214 880.00 900.00 866.00 874.00 1876700
20080215 853.25 889.80 853.25 880.05 1432900
20080218 892.00 894.00 863.15 880.00 1217600
20080219 889.00 893.95 875.00 883.00 1486700
20080220 868.00 879.00 860.00 871.00 1628900
20080221 872.50 883.15 853.00 877.00 1393500
20080222 860.00 868.00 846.90 850.00 1581600
20080225 869.00 869.00 833.05 843.75 3372400
20080226 861.25 861.25 832.00 839.05 3442200
20080227 847.80 857.00 834.50 844.00 2714800
20080228 843.80 850.00 832.50 850.00 2487200
20080229 848.00 848.00 806.25 831.00 3442100
20080303 809.75 809.75 780.00 790.00 2251900
20080304 793.00 798.00 751.00 766.10 2922200
20080305 760.00 764.75 740.10 749.50 3223600
20080307 740.00 769.70 730.10 753.80 7617700
20080310 749.95 828.00 733.20 794.00 4609700
20080311 796.00 796.00 768.05 786.00 3211700
20080312 800.00 822.70 792.25 818.00 2920400
20080313 800.00 811.00 760.20 779.90 2182700
20080314 780.65 785.00 741.15 753.00 3671100
20080318 731.25 775.00 731.25 755.90 5049200
20080319 774.70 796.00 764.60 775.20 3489700
20080325 810.75 846.50 808.00 833.10 3170200
20080326 835.00 847.00 794.25 802.00 3193300
20080327 801.15 833.00 776.25 825.00 4208300
20080328 827.00 845.00 801.35 840.15 3638000
20080331 825.70 839.90 807.05 817.20 2085700
20080401 830.00 837.00 795.10 810.00 2895100
20080402 817.00 839.00 815.20 819.80 2383500
20080403 824.00 829.00 808.00 818.10 2053600
20080404 815.00 827.90 778.95 787.30 2490200
20080407 790.00 832.95 778.30 817.00 2255400
20080408 819.00 834.00 797.70 830.00 2331400
20080409 828.45 829.00 812.25 817.60 1558700
20080410 821.90 821.90 790.10 799.05 2897000
20080411 804.00 818.90 798.00 815.00 1969400
20080415 801.25 842.95 789.50 815.35 2701800
20080416 838.00 841.20 795.00 805.00 2835300
20080417 817.00 828.00 807.25 820.45 2446000
20080421 830.00 869.95 825.00 851.30 2803400
20080422 865.00 867.95 847.00 856.00 2299400
20080423 879.85 879.85 837.30 846.05 2816900
20080424 848.20 872.35 835.35 839.00 3222000
20080425 852.00 939.85 845.00 916.95 8495800
20080428 925.00 950.00 911.60 929.40 6031900
20080429 920.15 929.00 898.35 901.00 3727100
20080430 910.00 918.20 890.05 895.70 4294900
20080502 900.00 917.85 888.55 897.00 3146800
20080505 908.00 909.75 885.40 894.50 2652200
20080506 905.00 979.80 840.00 846.60 8901200
20080507 850.00 850.00 798.00 818.55 10436600
20080508 810.00 835.00 805.20 830.50 5412000
20080509 802.00 860.00 802.00 838.00 6543600
20080512 825.25 846.70 820.05 838.00 2824800
20080513 842.00 845.90 815.15 817.10 5321800
20080514 820.00 850.00 815.00 849.65 3730600
20080515 849.00 861.40 840.75 855.00 4394900
20080516 864.70 864.70 840.25 849.00 3662400
20080520 850.00 850.00 805.00 827.00 4465600
20080521 824.00 828.90 815.00 820.35 1953300
20080522 820.00 824.90 810.10 819.35 2251500
20080523 820.00 845.00 815.00 835.15 3610900
20080526 860.00 874.00 852.55 864.10 3495500
20080527 833.35 872.95 833.35 860.00 2800200
20080528 841.25 886.70 841.25 886.00 2964400
20080529 890.10 896.80 842.90 872.00 4037100
20080530 866.00 879.90 854.00 875.95 1497665