20020812 138.14 138.68 137.24 138.37 433435 20020813 138.19 138.63 138.05 138.14 208245 20020814 136.35 138.50 135.63 136.48 366770 20020815 136.48 136.48 136.48 136.48 0 20020816 134.55 136.35 128.18 134.78 1158725 20020819 126.57 134.55 123.16 133.16 976343 20020820 125.58 129.17 123.47 124.51 640454 20020821 119.30 127.38 115.27 122.22 810461 20020822 121.10 121.46 115.72 117.38 648034 20020823 112.31 113.56 107.69 111.37 861965 20020826 106.75 107.46 104.19 105.09 341129 20020827 99.57 104.91 99.57 102.80 577021 20020828 98.67 101.05 96.88 97.60 318387 20020829 96.23 96.68 67.71 69.08 7926737 20020830 63.97 74.84 62.64 71.00 17196628 20020902 66.94 69.36 62.87 65.43 8491728 20020903 65.34 70.32 65.34 65.89 5310463 20020904 64.01 68.54 64.01 67.30 5308274 20020905 67.99 69.36 67.76 68.03 2568890 20020906 68.17 68.17 64.10 64.88 2256793 20020909 65.06 65.61 62.14 64.06 2009480 20020910 64.06 64.06 64.06 64.06 0 20020911 64.52 65.79 64.10 64.38 834848 20020912 64.88 65.52 64.52 64.65 741394 20020913 64.79 65.79 62.64 63.24 1209211 20020916 63.97 64.79 62.69 63.05 541902 20020917 63.65 64.10 57.71 63.24 3828549 20020918 63.28 63.28 61.04 61.41 754088 20020919 62.05 62.05 60.54 60.81 602527 20020920 59.67 61.45 59.08 60.27 898865 20020923 61.00 61.77 59.86 60.27 460266 20020924 59.76 60.13 58.67 58.99 390559 20020925 58.58 59.22 57.71 58.85 295026 20020926 59.58 59.58 58.48 58.80 184719 20020927 59.08 59.63 58.71 59.31 162067 20020930 59.08 62.32 58.94 59.72 777288 20021001 60.04 60.72 58.94 59.12 370205 20021002 59.12 59.12 59.12 59.12 0 20021003 59.76 59.76 57.57 58.07 254974 20021004 58.12 58.76 57.84 58.16 181765 20021007 58.12 60.77 57.11 57.89 423826 20021008 58.21 58.26 56.98 57.25 257381 20021009 57.80 58.03 57.34 57.52 184829 20021010 57.48 57.75 56.75 57.43 112604 20021011 57.75 57.75 56.66 56.89 130879 20021014 57.16 57.21 55.79 56.25 111182 20021015 56.25 56.25 56.25 56.25 0 20021016 57.57 57.57 54.37 54.55 264276 20021017 54.46 54.83 53.55 53.78 189972 20021018 53.92 57.07 53.92 54.83 1012236 20021021 55.47 55.47 53.46 53.78 283645 20021022 54.55 54.55 52.64 53.41 246438 20021023 52.64 53.55 52.64 52.82 167648 20021024 52.82 53.00 52.64 52.77 139087 20021025 52.82 52.96 50.21 51.22 653412 20021028 52.09 52.09 51.13 51.45 154626 20021029 51.81 56.02 51.81 55.42 688430 20021030 57.11 59.40 56.29 57.48 859580 20021031 57.94 60.72 57.39 59.99 1290628 20021101 60.59 62.09 58.71 61.55 1200895 20021104 63.05 63.28 61.32 62.46 386729 20021105 62.60 62.87 60.17 60.77 409819 20021106 60.77 60.77 60.77 60.77 0 20021107 60.40 64.01 58.71 60.04 796548 20021108 59.44 61.04 59.40 59.72 275985 20021111 59.63 61.04 59.03 60.49 276422 20021112 60.31 61.41 60.04 61.13 250050 20021113 61.68 61.82 60.59 60.91 255193 20021114 61.41 61.45 60.54 60.68 177935 20021115 61.23 61.68 59.49 59.72 226303 20021118 60.22 62.05 60.13 61.55 416822 20021119 61.55 61.55 61.55 61.55 0 20021120 62.55 63.88 61.87 63.42 652099 20021121 63.05 63.92 61.41 61.73 229805 20021122 62.60 62.78 61.13 61.45 374144 20021125 62.60 64.52 62.19 63.19 629228 20021126 63.97 66.02 63.14 65.06 976233 20021127 65.16 65.43 64.06 64.33 287803 20021128 65.06 65.66 64.56 65.38 419558 20021129 65.38 65.38 65.38 65.38 0 20021202 67.53 69.86 67.17 68.63 702765 20021203 69.08 71.73 68.31 71.10 1342498 20021204 71.64 71.64 70.41 70.64 645095 20021205 70.91 74.25 70.91 73.75 1097264 20021206 77.49 78.04 74.25 76.40 1350706 20021209 77.45 77.54 72.92 73.65 749273 20021210 72.42 73.01 70.59 72.33 475258 20021211 73.56 74.93 73.20 73.65 468364 20021212 74.02 74.02 72.60 73.15 223896 20021213 72.88 74.38 72.42 73.33 225537 20021216 74.57 76.58 73.11 73.38 324134 20021217 73.97 74.25 70.82 71.23 283864 20021218 71.28 72.97 70.50 71.10 215798 20021219 71.28 72.88 69.91 71.69 421528 20021220 71.92 74.48 71.55 73.61 391763 20021223 73.11 75.39 72.65 74.98 541464 20021224 75.39 75.53 74.20 75.21 196428 20021225 75.21 75.21 75.21 75.21 0 20021226 74.93 76.03 74.75 75.02 257491 20021227 75.76 75.76 73.88 74.16 170056 20021230 73.11 73.75 72.19 72.88 152437 20021231 73.70 74.38 71.83 72.10 269857 20030101 72.65 73.70 72.42 73.29 125955 20030102 73.97 74.02 72.19 72.33 152218 20030103 73.11 73.65 71.96 72.33 272811 20030106 73.11 73.11 71.28 71.37 161520 20030107 71.78 72.01 70.87 71.55 124095 20030108 71.73 73.84 71.37 73.01 161739 20030109 73.52 73.93 72.65 72.92 191942 20030110 74.52 77.58 73.20 76.12 845244 20030113 76.76 77.13 75.25 75.53 280034 20030114 75.85 79.50 75.66 77.58 968463 20030115 78.04 78.95 77.31 78.31 782978 20030116 78.50 80.14 78.13 78.54 759450 20030117 78.59 80.55 78.50 79.23 836380 20030120 79.50 79.91 77.54 77.81 466176 20030121 79.32 79.32 76.90 77.45 251910 20030122 77.86 78.95 77.08 78.59 391653 20030123 79.05 82.15 78.82 79.59 1146070 20030124 79.96 80.74 76.76 77.45 382352 20030127 77.90 78.13 74.02 74.57 334311 20030128 74.93 79.05 74.11 78.50 900069 20030129 79.50 83.43 78.59 82.75 1364603 20030130 83.66 86.72 81.70 85.81 2677884 20030131 86.63 86.63 81.56 82.02 2058176 20030203 82.70 84.44 82.47 83.84 876760 20030204 84.67 85.44 83.48 84.44 637435 20030205 83.25 84.48 80.78 81.92 645095 20030206 72.15 83.89 72.15 83.39 423935 20030207 83.89 85.76 82.70 84.03 1068921 20030210 84.07 84.39 81.79 82.06 359809 20030211 82.88 83.20 81.60 82.11 234292 20030212 82.34 82.34 80.05 80.83 292728 20030213 80.83 80.83 80.83 80.83 0 20030214 80.83 80.83 77.81 78.77 331685 20030217 80.42 84.07 80.05 83.29 553830 20030218 84.07 84.44 82.70 82.97 339236 20030219 83.61 84.03 82.97 83.20 336391 20030220 83.16 85.26 82.15 83.71 673547 20030221 83.57 83.98 82.88 83.16 277517 20030224 84.07 84.80 83.48 83.80 498677 20030225 82.70 83.61 81.33 81.65 227179 20030226 81.33 82.70 81.33 81.56 392310 20030227 80.55 83.98 80.55 82.65 877089 20030228 84.07 84.99 82.43 82.88 691384 20030303 82.24 83.16 79.82 81.83 518702 20030304 81.10 84.03 80.96 83.57 512355 20030305 83.16 83.16 80.51 81.88 369548 20030306 80.78 83.02 80.78 81.92 279596 20030307 80.96 81.47 78.59 79.59 612156 20030310 78.68 79.96 76.03 76.40 430063 20030311 75.94 76.67 73.88 76.35 689634 20030312 76.58 78.36 75.89 76.44 370533 20030313 76.03 77.45 75.07 76.17 164694 20030314 76.17 76.17 76.17 76.17 0 20030317 76.26 76.67 74.75 75.62 199930 20030318 75.62 75.62 75.62 75.62 0 20030319 77.58 77.63 75.12 75.57 353134 20030320 75.85 77.17 74.98 76.76 162614 20030321 76.76 76.76 76.76 76.76 0 20030324 79.14 79.27 77.72 77.95 213390 20030325 75.94 78.41 75.85 78.18 228711 20030326 78.68 79.14 77.67 78.04 238669 20030327 78.13 78.63 76.85 77.58 476353 20030328 77.86 78.04 76.58 77.26 115559 20030331 75.02 77.08 75.02 76.58 139962 20030401 76.58 77.08 75.94 76.62 151234 20030402 76.76 77.22 75.85 76.81 150905 20030403 77.67 78.27 77.45 77.72 284083 20030404 77.67 79.64 77.58 79.41 266902 20030407 79.96 81.60 79.05 79.41 705610 20030408 79.41 83.61 78.36 82.65 1104705 20030409 82.47 84.99 80.96 81.65 1358475 20030410 81.47 82.70 79.82 80.51 633714 20030411 79.96 82.93 79.37 80.32 340002 20030414 80.32 80.32 80.32 80.32 0 20030415 82.15 82.15 78.22 79.23 165678 20030416 80.19 81.10 79.05 80.64 188221 20030417 81.33 83.43 79.96 82.20 649582 20030418 82.20 82.20 82.20 82.20 0 20030421 82.70 85.44 82.70 84.80 741832 20030422 85.72 86.63 80.51 81.24 2231296 20030423 82.34 83.07 76.08 77.22 3254366 20030424 78.18 78.59 76.76 76.94 1418115 20030425 77.58 77.58 76.03 76.49 446587 20030428 77.03 77.22 73.56 76.58 724980 20030429 76.90 77.22 75.21 75.48 305531 20030430 75.48 76.49 75.02 75.53 361013 20030501 75.53 75.53 75.53 75.53 0 20030502 76.12 76.30 75.25 75.66 277845 20030505 76.67 77.03 73.93 74.29 1012564 20030506 74.89 75.76 73.65 74.80 540151 20030507 74.52 75.57 74.38 74.84 403472 20030508 74.98 75.21 73.20 73.33 439474 20030509 73.11 73.79 72.97 73.38 230243 20030512 73.93 73.93 73.33 73.61 142917 20030513 73.88 75.30 73.52 75.07 330591 20030514 75.39 75.94 75.02 75.76 243484 20030515 75.94 76.30 75.57 75.85 224771 20030516 76.30 76.30 75.21 76.03 252129 20030519 76.76 77.58 75.76 75.94 316036 20030520 75.94 76.76 75.25 76.53 139306 20030521 76.76 79.64 76.35 79.09 1517150 20030522 79.96 81.33 79.55 80.60 1457072 20030523 81.58 81.96 79.80 81.21 754473 20030526 81.96 85.24 81.77 84.96 1233710 20030527 84.87 87.21 83.65 83.88 1140081 20030528 85.24 86.04 83.79 85.62 788278 20030529 85.90 86.46 84.87 85.15 750741 20030530 85.76 93.68 85.43 89.98 2717809 20030602 90.96 93.35 89.27 89.84 1279885 20030603 90.02 93.02 89.55 90.87 1367756 20030604 91.43 95.88 91.20 94.81 1880051 20030605 96.54 98.70 95.18 96.63 1928998 20030606 97.29 97.43 95.09 95.79 609977 20030609 96.59 96.59 92.84 93.91 579051 20030610 93.45 96.77 91.95 92.46 940665 20030611 93.73 94.62 92.09 92.70 529784 20030612 93.73 95.65 93.16 95.23 624266 20030613 96.45 97.01 94.38 95.51 738797 20030616 95.65 97.43 94.81 96.87 1027150 20030617 97.62 100.90 96.68 100.43 1465864 20030618 101.23 101.23 97.06 97.99 1163968 20030619 98.84 99.40 96.68 97.53 664683 20030620 96.59 99.40 96.35 98.51 659777 20030623 99.12 99.40 96.68 97.20 528184 20030624 96.12 102.45 95.93 100.99 1738434 20030625 101.74 103.39 100.48 101.04 1634994 20030626 101.65 102.54 99.40 99.87 1268368 20030627 101.09 101.70 98.70 100.67 793183 20030630 101.70 104.04 100.57 101.84 1261863 20030701 101.98 103.39 101.51 101.74 1097425 20030702 102.96 110.37 102.59 108.82 3606967 20030703 110.56 111.59 108.03 108.97 1073005 20030704 109.62 110.00 106.90 108.78 495446 20030707 109.25 110.56 107.89 108.36 615949 20030708 108.82 111.31 108.36 109.11 823362 20030709 110.47 113.65 107.98 111.64 1659201 20030710 112.53 120.83 111.36 118.11 2248276 20030711 117.69 123.22 117.69 119.23 2527991 20030714 119.23 121.44 117.36 118.44 805873 20030715 124.72 124.72 113.84 115.76 787105 20030716 115.76 117.26 113.94 115.01 640369 20030717 116.28 116.47 111.12 112.76 671934 20030718 111.59 112.01 107.89 108.22 797555 20030721 108.78 108.78 102.26 103.06 969351 20030722 100.39 104.00 100.39 102.59 707658 20030723 104.09 105.68 102.87 104.70 420905 20030724 105.96 108.97 104.79 107.47 962100 20030725 107.93 110.37 107.84 109.53 756926 20030728 110.89 112.44 110.04 110.89 548126 20030729 111.22 116.19 108.87 113.09 1251199 20030730 115.48 117.12 112.53 113.61 1426514 20030731 115.25 116.28 107.51 108.68 2663423 20030801 110.09 111.83 108.78 109.72 1522702 20030804 110.18 115.06 109.81 114.59 1752510 20030805 115.86 118.67 113.51 114.92 2268324 20030806 113.47 117.08 113.04 115.48 1161942 20030807 116.75 120.97 116.37 120.08 1939342 20030808 120.92 125.56 120.59 124.34 2014523 20030811 123.78 126.59 118.16 124.16 1094652 20030812 125.52 126.13 120.50 121.44 953888 20030813 123.59 124.49 120.97 123.92 832746 20030814 124.72 126.55 123.17 123.97 905581 20030815 123.97 123.97 123.97 123.97 0 20030818 123.78 125.19 123.41 124.02 674174 20030819 125.28 125.89 122.00 122.66 496726 20030820 123.78 124.25 120.69 121.25 551112 20030821 122.84 124.16 121.81 123.41 519440 20030822 124.25 129.08 124.25 126.83 1594044 20030825 129.08 129.78 119.80 122.00 1496896 20030826 121.81 127.91 121.81 126.97 810885 20030827 129.41 142.44 127.63 139.68 5602295 20030828 140.85 141.08 134.38 138.22 1340563 20030829 140.66 145.21 139.72 142.35 1720412 20030901 144.51 150.04 142.07 145.72 1186256 20030902 147.65 161.10 147.65 159.79 4188685 20030903 154.73 166.82 154.73 160.26 3896173 20030904 159.88 162.42 152.43 156.13 1508733 20030905 157.77 161.67 157.07 158.81 1050610 20030908 159.88 163.35 159.42 161.10 864845 20030909 162.23 164.10 156.70 159.23 762471 20030910 157.63 161.62 156.60 159.51 666922 20030911 159.65 162.32 157.59 158.48 615415 20030912 159.42 161.29 154.02 154.82 659564 20030915 154.91 155.62 145.77 147.13 683558 20030916 142.72 153.60 137.85 152.24 1168233 20030917 152.95 155.52 145.44 147.79 668095 20030918 146.29 147.13 140.00 140.71 656685 20030919 142.54 149.34 137.05 146.66 1209396 20030922 143.47 149.10 143.47 144.18 405443 20030923 141.79 150.65 141.79 149.99 707552 20030924 151.91 159.28 149.43 158.43 1237869 20030925 159.84 164.10 153.09 155.29 2056539 20030926 153.79 158.48 150.51 153.41 881587 20030929 154.16 161.81 154.16 160.82 905261 20030930 162.89 164.57 161.76 162.79 715016 20031001 163.17 163.64 159.09 159.93 406616 20031002 159.93 159.93 159.93 159.93 0 20031003 161.99 167.15 160.49 166.64 898756 20031006 168.32 178.92 167.86 177.05 1460638 20031007 178.78 183.98 170.81 178.03 2024547 20031008 159.42 181.83 159.42 179.86 886066 20031009 180.47 185.44 180.47 183.61 1079723 20031010 183.98 185.16 177.70 179.91 710751 20031013 180.84 189.24 171.14 172.36 3670098 20031014 192.24 192.24 165.14 166.59 1689913 20031015 167.62 168.79 161.39 167.11 1164608 20031016 169.17 175.40 168.98 172.08 1186256 20031017 173.95 173.95 169.12 170.48 524239 20031020 170.58 171.70 164.10 165.04 503977 20031021 165.98 166.36 159.88 161.10 516667 20031022 160.17 162.32 155.29 157.63 598033 20031023 157.31 161.76 155.24 157.82 545993 20031024 157.82 157.82 157.82 157.82 0 20031027 164.01 169.73 160.35 166.50 937359 20031028 168.56 172.92 163.17 169.26 1804977 20031029 171.61 172.92 166.92 169.82 730479 20031030 169.73 171.14 163.64 168.04 919124 20031031 171.14 178.08 169.97 177.28 1230724 20031103 178.64 185.06 178.26 182.16 1176871 20031104 183.80 190.74 179.11 187.88 1803804 20031105 191.30 194.58 185.30 189.00 2232280 20031106 190.83 198.10 189.42 195.52 2460169 20031107 197.39 201.94 190.97 192.99 1728943 20031110 191.30 192.99 186.56 191.16 797662 20031111 191.21 195.47 188.77 191.25 697208 20031112 192.47 197.86 192.47 194.53 1431739 20031113 195.05 196.83 186.28 187.78 1007528 20031114 187.78 187.78 187.78 187.78 0 20031117 187.45 194.11 183.33 192.52 813445 20031118 191.77 197.68 189.99 192.47 1306758 20031119 193.17 193.74 186.61 190.64 615735 20031120 191.35 192.24 180.98 182.95 796169 20031121 183.70 188.49 178.64 187.50 751274 20031124 189.42 190.36 184.41 186.47 539488 20031125 188.39 193.17 186.24 191.11 1096572 20031126 191.11 191.11 191.11 191.11 0 20031127 192.24 203.02 190.83 199.32 1545417 20031128 201.61 205.37 198.71 200.07 1239255 20031201 201.15 205.04 200.68 201.61 658391 20031202 202.55 204.62 198.89 202.74 1166421 20031203 204.43 207.15 201.90 203.54 1070552 20031204 203.86 215.49 202.22 214.37 2686990 20031205 215.77 216.57 204.43 205.74 1290122 20031208 191.16 208.41 191.16 204.52 838718 20031209 205.74 210.99 204.76 207.94 1207797 20031210 207.15 209.59 202.32 204.52 1018192 20031211 206.12 207.71 199.41 201.43 1170580 20031212 202.93 203.40 198.47 201.10 953675 20031215 208.93 208.93 201.29 204.05 1206517 20031216 202.83 203.72 197.86 198.89 1043146 20031217 198.80 201.71 197.07 197.72 1257171 20031218 196.93 203.49 194.11 201.99 1143280 20031219 203.91 206.12 200.68 201.94 907500 20031222 203.49 203.86 199.64 200.63 566255 20031223 202.36 204.33 198.99 200.02 605711 20031224 200.68 202.93 197.30 198.89 1441123 20031225 198.89 198.89 198.89 198.89 0 20031226 200.96 208.18 198.80 207.15 1133896 20031229 215.49 215.49 209.59 213.24 1354532 20031230 209.12 218.02 207.33 210.52 1419582 20031231 211.27 214.84 209.63 211.51 881374 20040101 214.74 218.45 212.02 215.91 1267515 20040102 218.49 222.15 216.99 221.12 1440590 20040105 223.60 225.48 215.73 218.45 1335337 20040106 220.28 220.28 210.29 212.35 719922 20040107 211.93 212.12 201.75 206.44 1257171 20040108 207.24 217.09 207.24 215.73 1133362 20040109 215.68 217.79 205.83 207.19 3088594 20040112 208.18 208.18 198.33 200.21 2205301 20040113 200.54 200.91 194.63 198.29 1843900 20040114 199.74 209.07 199.18 207.85 1425874 20040115 209.77 210.94 200.68 202.51 1103610 20040116 203.40 203.40 185.67 188.72 1159169 20040119 189.89 194.58 180.09 191.77 1202145 20040120 195.05 198.05 182.86 185.95 1321048 20040121 180.05 188.86 163.87 169.22 1171006 20040122 172.36 175.64 156.13 158.43 1578368 20040123 159.42 175.83 159.42 174.79 1247253 20040126 174.79 174.79 174.79 174.79 0 20040127 178.17 186.09 177.23 185.30 1309424 20040128 187.03 190.74 171.79 176.53 2059311 20040129 178.26 181.45 170.67 174.19 2257447 20040130 176.20 177.23 166.92 167.71 1255571 20040202 167.71 167.71 167.71 167.71 0 20040203 168.79 172.08 150.98 154.59 1221233 20040204 155.29 165.84 153.79 164.81 1445602 20040205 166.45 167.76 157.17 161.29 1242348 20040206 163.26 171.51 163.26 169.68 1918548 20040209 171.28 177.23 171.28 175.83 1425234 20040210 177.70 178.08 168.00 171.09 1634141 20040211 172.54 174.14 169.12 171.79 1421075 20040212 173.01 175.12 165.09 166.78 1464797 20040213 166.54 172.54 165.98 171.89 1428860 20040216 173.29 175.08 171.61 172.73 1015419 20040217 168.79 173.01 168.00 169.17 1033441 20040218 171.04 183.05 169.73 180.33 5535432 20040219 183.09 188.20 178.31 183.05 9560852 20040220 184.73 187.45 182.53 183.52 3665192 20040223 184.73 184.73 174.51 175.83 2757692 20040224 175.36 180.42 173.72 178.55 2139184 20040225 179.01 179.01 173.76 175.40 2572886 20040226 176.30 179.11 169.36 171.09 2531830 20040227 173.48 177.94 171.04 176.30 2297330 20040301 174.47 176.53 164.10 172.36 3050950 20040302 172.36 172.36 172.36 172.36 0 20040303 173.34 191.77 171.61 189.85 7343395 20040304 189.75 193.74 181.12 182.39 6057432 20040305 182.86 195.05 180.80 192.94 4616308 20040308 194.44 215.21 191.58 209.77 8348364 20040309 207.99 207.99 196.46 202.79 6001659 20040310 201.61 203.07 195.52 198.94 3782496 20040311 197.25 197.63 189.19 192.42 6121522 20040312 178.17 184.64 174.00 181.41 15492556 20040315 182.02 182.02 174.56 178.41 8593634 20040316 174.79 180.42 169.73 177.19 4690316 20040317 178.17 179.67 175.87 177.09 2529377 20040318 178.64 178.64 172.45 173.29 2146222 20040319 174.42 174.70 171.00 172.68 1551282 20040322 173.25 173.25 166.07 166.87 1713160 20040323 167.86 170.20 163.17 167.06 1668158 20040324 167.76 169.26 165.18 167.48 969351 20040325 167.01 170.20 165.09 166.07 3297500 20040326 167.20 172.54 166.54 171.70 2046941 20040329 172.64 177.00 172.54 174.04 1726810 20040330 175.26 176.25 169.40 170.39 1355705 20040331 171.09 172.17 169.82 170.67 1396761 20040401 171.98 175.83 171.47 175.12 1323927 20040402 176.30 179.81 174.61 178.64 4389913 20040405 181.92 187.97 180.61 182.02 4329662 20040406 182.86 182.86 175.45 179.58 3052870 20040407 180.42 183.75 178.64 180.19 1637660 20040408 180.98 185.53 178.26 184.08 2710771 20040409 184.08 184.08 184.08 184.08 0 20040412 186.05 188.39 182.48 183.38 2077013 20040413 184.17 189.42 180.05 187.64 1762854 20040414 187.64 187.64 187.64 187.64 0 20040415 188.02 191.77 184.73 187.64 2399064 20040416 187.64 187.64 187.64 187.64 0 20040419 194.11 195.89 186.70 188.20 3017146 20040420 187.64 191.21 185.25 187.17 1817560 20040421 187.55 192.24 186.61 191.72 1349414 20040422 193.60 195.00 191.53 193.50 1965789 20040423 195.05 196.93 191.81 193.55 2302982 20040426 193.55 193.55 193.55 193.55 0 20040427 190.36 192.24 176.86 178.97 3370868 20040428 179.48 182.77 175.87 180.00 3977006 20040429 181.45 182.30 177.23 178.59 4059758 20040430 179.48 181.17 175.40 177.37 1067033 20040503 177.05 177.61 164.10 166.64 2497706 20040504 168.51 172.97 167.15 168.18 2174269 20040505 167.01 170.67 140.66 168.98 2300210 20040506 170.67 173.39 170.53 172.08 2239532 20040507 171.84 171.84 168.79 169.45 1344615 20040510 166.92 167.57 158.48 159.42 3273293 20040511 154.73 157.63 152.99 155.29 1954485 20040512 154.96 159.32 150.23 156.51 2436601 20040513 153.79 161.71 147.32 157.82 6429283 20040514 158.57 158.95 128.70 144.18 5579794 20040517 142.63 143.47 101.28 108.54 3790387 20040518 104.70 145.16 98.98 138.88 6633284 20040519 143.47 148.16 134.24 141.83 4507323 20040520 145.89 148.65 138.26 140.31 2617617 20040521 138.26 142.36 134.06 140.69 2237334 20040524 143.03 149.60 142.17 147.98 2287360 20040525 150.65 150.65 141.12 144.74 1931618 20040526 145.41 151.32 144.55 146.46 2700679 20040527 144.50 147.22 143.12 144.12 2476243 20040528 143.79 143.79 133.59 134.97 2817092 20040531 134.44 137.40 127.77 133.87 2190454 20040601 132.25 141.50 132.25 138.93 2483479 20040602 139.21 144.93 139.21 144.36 2610904 20040603 146.36 147.41 137.49 139.59 2274880 20040604 138.97 143.88 136.83 143.22 2074146 20040607 145.36 145.89 140.64 142.26 1294597 20040608 144.46 145.31 139.59 142.50 2120711 20040609 144.07 147.03 143.31 144.93 1759830 20040610 144.93 148.94 143.55 145.84 2103721 20040611 145.89 147.08 140.16 140.78 1090403 20040614 144.93 145.89 135.59 139.21 1149553 20040615 138.35 142.83 136.88 139.07 1419191 20040616 142.93 143.03 136.49 136.97 1406920 20040617 138.16 138.16 134.21 137.02 1749238 20040618 138.11 138.11 133.59 134.78 1466281 20040621 134.01 135.40 129.77 130.53 1478656 20040622 130.82 133.39 129.68 132.73 1361928 20040623 133.97 134.68 126.82 127.82 1833244 20040624 127.48 130.53 127.29 128.25 2525745 20040625 129.53 135.06 127.67 133.73 3396850 20040628 134.44 138.93 134.40 138.21 2631565 20040629 139.26 143.45 138.07 142.74 2811953 20040630 142.07 144.41 139.40 140.02 1430308 20040701 141.64 144.17 138.50 143.41 1298268 20040702 142.07 146.65 140.26 142.45 2347140 20040705 143.03 143.88 139.21 139.78 719244 20040706 138.26 144.22 138.26 143.64 1352175 20040707 144.93 145.79 141.36 144.31 1662610 20040708 145.36 149.70 139.31 141.50 3887883 20040709 141.12 143.93 129.01 143.12 1528577 20040712 143.12 145.27 140.64 142.02 943051 20040713 142.07 143.03 139.02 140.21 703198 20040714 140.64 144.36 139.50 142.12 1333297 20040715 142.26 151.51 142.26 149.46 2604717 20040716 150.65 154.85 149.60 154.13 2777868 20040719 155.42 157.38 151.08 152.37 3733819 20040720 147.89 157.52 147.89 156.80 3105293 20040721 157.33 160.00 155.90 158.19 1649710 20040722 163.05 163.05 158.38 159.09 1788671 20040723 160.19 165.24 156.95 164.00 2768115 20040726 164.00 167.53 162.10 164.81 2164130 20040727 164.81 164.81 164.81 164.81 0 20040728 161.14 161.71 155.56 160.19 2434921 20040729 161.14 166.86 159.00 166.48 3980594 20040730 166.86 170.15 166.48 167.48 2179127 20040802 169.10 171.06 166.58 168.15 1451388 20040803 169.77 172.11 168.87 170.77 2300994 20040804 171.63 172.97 164.76 167.63 1920816 20040805 168.77 172.97 167.91 171.87 2329101 20040806 171.63 175.35 169.53 172.77 3929519 20040809 172.49 175.44 170.72 174.92 3042262 20040810 175.63 184.41 175.63 183.64 5514310 20040811 185.84 186.89 179.83 181.07 5248028 20040812 181.07 181.07 181.07 181.07 0 20040813 182.12 183.93 180.69 182.36 3063028 20040816 182.55 184.03 178.88 182.88 2168220 20040817 187.36 188.79 184.50 186.27 3352068 20040818 186.84 187.60 184.41 185.79 2684213 20040819 186.84 187.51 178.40 183.07 3384894 20040820 183.12 183.12 177.88 179.07 1741267 20040823 187.84 187.84 170.44 171.82 1574933 20040824 170.68 178.21 170.68 177.40 1639327 20040825 179.02 179.73 175.97 179.35 1040272 20040826 180.21 186.41 179.59 185.60 2815519 20040827 186.89 186.89 181.83 183.31 899212 20040830 184.50 190.13 184.50 188.03 2130045 20040831 188.84 191.99 186.12 191.32 2569898 20040901 192.13 194.99 189.37 193.99 3267642 20040902 193.56 195.47 189.46 190.18 1644466 20040903 189.75 193.80 188.79 192.99 1509175 20040906 194.51 196.14 193.47 194.04 1445515 20040907 194.61 196.14 192.65 194.90 1096590 20040908 195.47 196.66 192.37 193.37 1668273 20040909 195.28 195.28 189.41 191.13 1625274 20040910 191.13 191.13 191.13 191.13 0 20040913 192.61 196.23 191.18 195.37 1861561 20040914 195.71 196.42 191.84 192.46 1786679 20040915 193.56 196.90 192.13 196.42 2091450 20040916 195.47 198.33 195.04 196.71 1772730 20040917 196.42 199.66 196.42 197.66 1691765 20040920 199.09 201.57 197.57 199.14 2580071 20040921 198.33 201.76 197.37 199.57 1773150 20040922 199.28 203.62 199.28 202.09 1951650 20040923 200.71 202.14 195.61 196.56 1785106 20040924 195.94 198.71 193.18 195.94 1807654 20040927 196.42 197.37 194.56 196.66 1126166 20040928 196.42 197.80 194.04 194.66 828526 20040929 195.47 200.14 193.27 199.66 1506448 20040930 201.19 201.57 196.47 197.47 2116201 20041001 198.14 202.62 195.99 201.47 1578394 20041004 202.05 204.53 200.81 201.76 1012794 20041005 202.43 207.10 200.81 205.05 1763816 20041006 206.48 208.29 201.19 202.38 1429469 20041007 204.05 205.81 202.19 204.00 850130 20041008 204.00 204.00 204.00 204.00 0 20041011 209.87 211.15 205.10 206.34 966229 20041012 208.63 208.63 200.24 201.19 972416 20041013 201.19 201.19 201.19 201.19 0 20041014 202.24 205.00 198.33 203.62 1096695 20041015 203.62 203.62 203.62 203.62 0 20041018 206.43 210.06 192.18 193.32 8015723 20041019 194.70 196.37 186.50 188.51 7480537 20041020 189.46 193.27 188.79 189.41 3004611 20041021 189.99 191.18 185.27 186.31 1851912 20041022 186.31 186.31 186.31 186.31 0 20041025 186.79 186.79 175.73 176.92 3712004 20041026 177.97 182.50 176.97 181.98 3163290 20041027 182.69 184.98 181.26 183.12 1835761 20041028 185.93 187.27 180.31 181.26 3006394 20041029 181.26 181.26 181.26 181.26 0 20041101 179.97 180.78 176.45 179.93 1169375 20041102 180.78 183.22 179.12 179.59 2352908 20041103 182.98 182.98 179.93 181.59 2187203 20041104 183.55 183.84 179.54 180.12 2906132 20041105 181.31 182.12 179.54 180.45 1476139 20041108 181.07 185.55 180.88 182.55 2547664 20041109 182.64 184.41 181.26 182.17 1315363 20041110 183.36 183.98 181.64 182.64 1169165 20041111 183.74 183.93 181.78 182.31 1154902 20041112 184.12 184.12 182.12 182.50 244467 20041115 182.50 182.50 182.50 182.50 0 20041116 183.07 183.07 179.78 181.40 847403 20041117 182.12 183.55 179.73 180.16 1400942 20041118 181.17 181.36 177.21 179.97 1653381 20041119 179.97 179.97 179.97 179.97 0 20041122 173.06 179.83 164.57 177.88 3322073 20041123 179.26 179.73 174.06 175.59 1509280 20041124 174.49 175.44 172.68 173.87 1341792 20041125 173.73 175.92 165.19 167.10 5348919 20041126 167.10 167.10 167.10 167.10 0 20041129 165.91 171.82 163.05 170.30 4885469 20041130 172.58 174.49 170.77 171.77 2862294 20041201 173.06 176.02 173.06 174.49 1921026 20041202 176.25 176.78 172.82 176.30 1935499 20041203 177.35 180.97 176.49 177.64 2615939 20041206 179.26 180.50 173.82 174.20 1381855 20041207 173.54 176.64 172.01 172.82 1470056 20041208 174.97 174.97 168.82 169.53 1347665 20041209 169.44 171.63 168.01 171.01 1254849 20041210 171.11 172.11 168.29 168.82 809333 20041213 168.82 168.82 168.82 168.82 0 20041214 169.91 171.39 168.39 168.82 1122705 20041215 170.68 171.53 168.91 169.20 979653 20041216 169.44 169.96 167.82 168.39 883376 20041217 169.72 171.06 166.48 166.91 1271734 20041220 167.82 169.15 164.96 167.05 1382589 20041221 168.67 168.67 166.72 167.20 765285 20041222 168.20 172.30 167.05 171.44 1626637 20041223 172.58 174.44 172.11 172.58 1295541 20041224 174.68 176.40 173.11 173.54 1082537 20041227 172.11 175.25 165.00 170.10 1532877 20041228 170.10 170.10 170.10 170.10 0 20041229 171.63 177.73 170.72 174.40 2931932 20041230 176.40 176.40 169.15 170.44 3418140 20041231 173.06 174.68 171.73 173.82 1278761 20050103 175.87 185.46 174.78 183.26 7366746 20050104 184.03 190.56 179.50 180.31 2870894 20050105 180.50 180.50 165.15 171.06 2410066 20050106 166.86 173.11 165.91 168.29 1835342 20050107 169.63 172.30 169.10 170.82 1742316 20050110 173.25 174.40 169.34 169.82 1226113 20050111 169.96 171.53 166.62 167.43 1174723 20050112 168.77 169.72 158.66 161.05 1268588 20050113 162.19 165.91 162.19 163.53 1413947 20050114 163.53 164.29 158.85 159.47 725642 20050117 162.10 166.39 155.66 158.23 776717 20050118 156.47 162.33 156.47 160.19 796328 20050119 160.19 162.33 159.33 160.24 472574 20050120 162.10 164.00 158.42 162.57 2426322 20050121 162.57 162.57 162.57 162.57 0 20050124 162.57 162.57 162.57 162.57 0 20050125 160.57 162.81 160.19 161.81 886208 20050126 161.81 161.81 161.81 161.81 0 20050127 162.86 164.86 158.38 159.28 2239536 20050128 160.57 164.67 160.33 163.91 1442054 20050131 164.96 169.25 164.48 168.72 1652122 20050201 171.11 173.54 168.29 170.58 2916410 20050202 171.44 172.92 169.25 169.87 1072888 20050203 170.44 179.07 170.06 178.40 3219609 20050204 180.69 180.69 161.62 176.11 1517880 20050207 177.35 178.30 173.54 174.30 1620030 20050208 174.97 175.92 172.49 174.16 1413213 20050209 176.35 178.69 174.97 177.59 1966123 20050210 177.07 178.02 173.30 175.30 970319 20050211 177.26 178.21 175.16 176.83 1114734 20050214 178.78 179.45 176.54 177.83 1675300 20050215 178.30 178.30 173.78 175.16 745149 20050216 172.58 176.59 170.87 171.96 711274 20050217 174.49 174.49 169.48 170.77 682432 20050218 170.10 172.92 166.86 168.15 1420974 20050221 168.77 169.63 166.39 166.91 717566 20050222 166.86 168.48 165.81 168.01 523964 20050223 167.82 170.20 166.86 169.06 625904 20050224 169.44 170.77 166.05 166.86 2167171 20050225 168.77 168.77 165.05 165.62 904037 20050228 166.34 172.39 165.05 171.20 1461351 20050301 172.20 174.49 167.86 171.96 1639956 20050302 172.58 175.35 172.30 173.97 1570633 20050303 175.44 175.83 173.58 174.82 1361089 20050304 174.97 176.97 174.20 175.63 1738226 20050307 177.11 178.30 174.54 175.02 2112006 20050308 175.44 178.78 174.97 177.21 3014050 20050309 178.16 183.26 168.34 174.87 7022961 20050310 174.87 174.87 174.87 174.87 0 20050311 175.30 175.59 170.39 171.68 1495961 20050314 172.01 173.82 171.25 171.68 959621 20050315 172.58 173.25 171.25 171.63 946931 20050316 172.58 173.39 171.63 171.63 476874 20050317 171.63 171.63 171.63 171.63 0 20050318 169.53 169.53 165.43 167.82 594651 20050321 169.72 169.72 164.48 164.96 530361 20050322 164.96 164.96 158.81 159.28 1125956 20050323 161.09 167.72 157.61 159.85 2883794 20050324 161.05 164.48 159.28 160.28 1325012 20050325 160.28 160.28 160.28 160.28 0 20050328 161.62 162.76 160.90 162.14 1228840 20050329 162.00 163.43 156.85 157.57 809333 20050330 158.47 159.52 155.47 156.71 1133822 20050331 160.19 161.05 153.18 154.47 2221602 20050401 159.04 164.00 156.37 162.76 1909699 20050404 163.72 166.86 160.28 165.34 1586574 20050405 165.91 165.91 160.86 161.62 865967 20050406 162.48 164.76 162.24 164.19 795699 20050407 166.67 166.77 162.81 163.48 707917 20050408 164.00 164.00 161.14 161.76 505610 20050411 161.76 161.76 161.76 161.76 0 20050412 159.23 160.66 157.90 159.66 467855 20050413 161.62 162.00 158.90 159.47 642684 20050414 159.47 159.47 159.47 159.47 0 20050415 159.23 159.23 154.56 155.56 635133 20050418 153.70 155.90 152.56 154.28 737388 20050419 155.33 156.85 148.56 149.08 789616 20050420 151.51 152.94 148.84 152.18 759307 20050421 152.56 155.80 150.65 154.85 783638 20050422 155.61 157.33 154.04 154.71 919978 20050425 154.47 155.18 150.84 153.51 698793 20050426 154.47 163.53 150.65 162.91 9072460 20050427 163.05 165.38 157.33 158.04 4086204 20050428 158.28 160.14 155.80 158.61 1966962 20050429 159.23 160.76 153.61 154.47 1326690 20050502 155.33 156.61 152.85 154.42 1037020 20050503 155.33 159.43 154.94 156.66 1163292 20050504 157.23 158.76 156.99 158.38 591714 20050505 160.05 160.19 157.71 158.04 676559 20050506 158.66 160.09 156.85 159.14 699947 20050509 160.66 161.62 159.62 161.24 911273 20050510 162.00 163.33 160.19 161.09 1013843 20050511 161.14 161.52 159.14 161.19 758258 20050512 163.34 163.34 161.24 162.61 748589 20050513 162.61 162.85 161.63 162.07 476941 20050516 162.71 164.03 160.65 162.56 479493 20050517 162.12 164.08 159.33 159.82 458259 20050518 159.82 159.82 159.82 159.82 0 20050519 162.81 162.81 159.18 159.67 412219 20050520 160.60 160.60 158.25 159.13 339739 20050523 159.67 161.14 159.18 160.80 325447 20050524 160.90 162.61 160.80 162.27 717555 20050525 162.51 164.62 161.63 162.85 577188 20050526 163.79 163.79 160.80 161.48 1670313 20050527 161.48 161.48 161.48 161.48 0 20050530 163.49 163.79 157.71 158.64 1600283 20050531 159.48 160.85 158.40 160.01 1097821 20050601 161.29 163.20 160.26 161.68 732255 20050602 162.12 164.52 160.75 161.24 797896 20050603 161.24 161.24 161.24 161.24 0 20050606 171.43 173.29 166.04 166.82 1440316 20050607 166.97 168.19 164.96 165.50 1522699 20050608 166.43 168.29 164.96 165.74 2536708 20050609 168.29 168.29 162.32 163.25 1457977 20050610 164.08 164.57 159.67 160.50 1527394 20050613 160.50 160.50 160.50 160.50 0 20050614 160.90 160.90 158.20 158.79 1077813 20050615 158.10 161.63 158.10 160.70 1463796 20050616 163.05 163.49 155.56 156.39 3408105 20050617 158.54 160.01 156.98 157.86 1567514 20050620 164.57 175.34 162.95 164.08 14453488 20050621 166.53 169.86 163.83 165.60 6376122 20050622 166.48 167.31 162.17 163.05 2731282 20050623 163.59 165.74 162.17 163.54 1627540 20050624 163.59 166.19 161.68 163.74 1685524 20050627 165.06 186.02 165.06 173.14 26863848 20050628 173.39 181.03 168.10 168.93 12967540 20050629 170.15 172.11 167.65 170.59 4730411 20050630 168.59 172.85 167.56 168.05 3960180 20050701 168.05 168.05 168.05 168.05 0 20050704 167.51 176.23 165.55 173.97 6141837 20050705 175.34 176.62 171.23 172.21 4298796 20050706 173.39 174.61 172.50 173.58 1735852 20050707 173.39 174.61 168.19 169.37 2390829 20050708 169.96 172.31 169.03 169.76 1376513 20050711 171.03 172.50 169.27 169.86 1928894 20050712 169.86 169.86 169.86 169.86 0 20050713 172.80 177.50 172.41 173.97 3850439 20050714 174.36 182.40 174.36 181.17 8220081 20050715 181.71 185.92 181.22 182.94 4962348 20050718 184.55 186.02 183.18 184.21 2597857 20050719 185.04 185.43 181.27 182.98 1405913 20050720 183.38 188.86 183.18 186.41 4159246 20050721 187.88 191.21 184.21 187.44 3757031 20050722 187.20 189.45 187.00 188.32 1497688 20050725 189.55 194.35 189.55 192.63 4055629 20050726 193.96 198.22 190.18 192.29 6624800 20050727 192.98 194.94 191.36 192.05 1671436 20050728 192.05 192.05 192.05 192.05 0 20050729 192.68 193.37 182.05 184.11 4428035 20050801 184.94 190.43 183.92 189.99 2811725 20050802 190.72 196.55 190.14 195.23 4992361 20050803 195.92 199.20 189.11 190.58 5549234 20050804 195.92 195.92 190.14 191.12 2016687 20050805 192.39 193.47 189.16 190.14 1431333 20050808 192.00 192.00 182.30 182.98 1868562 20050809 186.12 186.12 177.01 178.67 2802945 20050810 180.05 181.81 179.26 180.93 1543116 20050811 181.22 185.38 181.22 182.59 1603856 20050812 183.57 183.62 179.07 179.90 1077098 20050815 179.90 179.90 179.90 179.90 0 20050816 180.24 181.22 179.56 180.24 691625 20050817 180.73 187.10 180.24 185.43 1775971 20050818 187.10 189.89 183.18 184.11 2119997 20050819 185.04 185.63 182.20 182.98 724803 20050822 182.98 184.06 179.36 181.32 847407 20050823 181.32 181.32 181.32 181.32 0 20050824 179.26 179.56 174.46 176.18 1225019 20050825 177.25 177.25 174.36 176.03 3483954 20050826 177.30 179.12 176.72 177.89 685806 20050829 177.70 184.16 175.64 182.20 1130897 20050830 184.01 184.01 179.46 181.47 942244 20050831 181.91 185.97 180.73 185.43 1491869 20050901 186.07 188.47 186.07 186.66 1205827 20050902 187.10 187.93 185.19 187.34 965009 20050905 187.69 189.50 185.14 185.97 722761 20050906 186.81 187.05 183.28 184.99 534108 20050907 184.99 184.99 184.99 184.99 0 20050908 185.92 188.57 185.38 187.64 1012376 20050909 187.78 191.21 186.41 187.15 2944639 20050912 188.76 194.30 188.08 193.61 2577032 20050913 193.96 203.51 185.14 202.63 5754833 20050914 203.75 209.43 198.95 203.51 7077853 20050915 203.75 209.48 203.75 208.75 4734392 20050916 209.63 219.33 209.63 217.12 8787367 20050919 220.40 224.67 217.47 220.99 4635064 20050920 221.38 221.38 214.87 216.14 3686490 20050921 216.14 216.14 216.14 216.14 0 20050922 213.55 219.67 199.10 201.74 5477570 20050923 203.70 207.67 197.97 202.67 4424564 20050926 204.73 214.53 203.75 212.96 3049378 20050927 215.31 222.12 212.57 221.04 7557040 20050928 223.10 225.20 220.50 223.34 5525244 20050929 225.16 228.88 222.85 223.83 5555257 20050930 225.30 233.14 220.75 231.28 8159137 20051003 232.65 242.69 231.72 241.76 6611325 20051004 242.84 245.82 237.74 239.85 6684112 20051005 239.02 243.57 235.20 240.14 5567303 20051006 237.06 241.86 234.17 236.22 4382505 20051007 237.06 238.62 226.28 233.19 5963494 20051010 236.08 236.08 220.50 222.85 3075104 20051011 224.18 227.51 215.60 223.59 6024439 20051012 223.59 223.59 223.59 223.59 0 20051013 223.34 229.22 219.91 221.38 3152484 20051014 221.63 222.76 216.00 217.52 3023449 20051017 217.12 225.79 216.49 224.08 3311839 20051018 225.79 232.55 220.65 223.78 4742763 20051019 224.32 224.32 214.04 215.95 5182749 20051020 220.89 223.34 205.86 215.31 6676251 20051021 215.31 225.20 214.63 224.23 4477546 20051024 225.79 229.47 217.96 218.74 4272356 20051025 220.40 226.48 214.33 217.91 8014074 20051026 222.27 222.27 214.63 215.51 3211898 20051027 216.39 217.17 210.71 212.37 4325236 20051028 213.60 214.77 205.96 207.28 3063262 20051031 206.98 213.06 201.79 212.47 3573176 20051101 212.47 212.47 212.47 212.47 0 20051102 213.06 217.27 208.99 216.58 2624399 20051103 216.58 216.58 216.58 216.58 0 20051104 216.58 216.58 216.58 216.58 0 20051107 217.96 220.11 213.65 218.45 2931879 20051108 219.03 224.03 217.96 220.60 3025286 20051109 221.38 222.85 218.05 219.52 1710126 20051110 219.52 220.89 218.05 219.62 1553120 20051111 220.80 224.23 220.80 223.05 1543013 20051114 227.26 227.26 221.48 224.08 1802411 20051115 224.08 224.08 224.08 224.08 0 20051116 225.01 229.12 223.44 227.56 2458001 20051117 229.22 231.57 226.33 229.37 2827752 20051118 230.59 232.40 226.87 227.90 1528722 20051121 228.88 228.88 221.53 222.22 1898065 20051122 222.41 226.18 219.08 220.89 2671256 20051123 222.17 224.81 221.14 223.78 1731054 20051124 225.35 227.26 224.03 225.11 2076611 20051125 229.22 231.67 225.50 227.11 1711147 20051128 232.16 232.65 226.77 228.24 2082226 20051129 225.30 229.51 223.34 227.31 1950230 20051130 229.61 231.43 221.92 223.49 2015258 20051201 224.71 225.69 219.91 224.52 2141946 20051202 226.23 228.05 222.36 223.25 1531682 20051205 224.71 225.99 218.15 219.28 2354793 20051206 219.43 220.11 216.14 217.47 1690730 20051207 219.43 219.43 215.51 217.07 1006557 20051208 217.86 218.20 213.55 215.75 1444706 20051209 216.73 221.34 216.00 218.30 1882344 20051212 219.13 220.26 214.77 218.00 1495646 20051213 218.84 223.10 216.49 222.27 2083145 20051214 223.25 223.25 215.51 216.54 1490746 20051215 216.98 218.69 213.55 214.77 1758821 20051216 215.90 217.47 213.84 215.90 845876 20051219 216.88 221.38 216.88 220.21 1281370 20051220 221.78 223.25 219.43 220.16 1351604 20051221 219.52 221.29 217.81 218.74 804429 20051222 220.40 225.50 217.56 224.81 2844596 20051223 232.11 244.89 222.51 223.83 4075128 20051226 223.83 224.71 216.98 218.84 1599569 20051227 218.64 225.30 218.10 224.86 1390703 20051228 223.34 226.97 221.78 223.00 1387334 20051229 226.28 228.44 221.48 227.95 2925958 20051230 229.12 232.60 228.49 230.94 2650226 20060102 231.18 231.67 227.56 229.37 1112623 20060103 229.71 235.39 228.49 233.43 1887652 20060104 236.08 239.51 234.56 236.18 1820991 20060105 236.81 240.24 232.45 238.18 1558530 20060106 239.90 256.45 239.90 254.30 8394748 20060109 254.69 266.35 254.69 264.58 10680838 20060110 264.49 266.44 253.96 255.87 4169658 20060111 255.87 255.87 255.87 255.87 0 20060112 244.89 260.18 244.89 255.03 2765276 20060113 254.69 258.12 253.37 255.08 1576599 20060116 254.69 255.08 247.20 249.25 1473902 20060117 249.25 249.25 249.25 249.25 0 20060118 249.79 251.70 242.35 248.32 2276596 20060119 251.75 255.57 249.40 251.85 1967891 20060120 251.85 251.85 251.85 251.85 0 20060123 250.72 251.75 247.05 248.13 725517 20060124 249.94 251.46 247.00 247.93 902022 20060125 248.81 249.30 238.72 240.49 3205773 20060126 240.49 240.49 240.49 240.49 0 20060127 244.89 248.13 242.94 246.71 1821603 20060130 249.79 249.79 242.94 246.61 1155907 20060131 248.62 250.67 246.80 248.47 1443685 20060201 249.30 249.65 237.60 240.58 914068 20060202 243.77 243.77 234.61 236.52 1032181 20060203 237.06 237.20 229.27 231.96 1250540 20060206 231.67 235.88 228.83 234.56 1006659 20060207 235.10 243.42 234.66 242.40 1435620 20060208 244.40 246.56 238.14 240.83 1757494 20060209 240.83 240.83 240.83 240.83 0 20060210 240.39 244.70 240.39 243.82 1384986 20060213 244.89 245.78 242.54 244.60 954902 20060214 243.03 249.40 241.12 242.59 2006887 20060215 243.91 245.87 240.54 242.49 1146209 20060216 243.91 245.78 241.51 242.98 824132 20060217 244.31 244.31 233.73 234.56 917233 20060220 235.10 236.86 231.67 235.64 462240 20060221 235.64 235.64 235.64 235.64 0 20060222 236.96 236.96 230.20 232.55 1064644 20060223 233.14 234.31 226.48 228.09 2203503 20060224 231.18 234.85 230.69 233.43 747670 20060227 235.10 235.10 230.74 231.57 826888 20060228 232.16 233.34 226.28 227.31 1288210 20060301 226.77 227.07 222.36 226.14 1609062 20060302 229.71 230.54 225.30 226.14 3138192 20060303 227.75 230.05 226.77 228.24 845059 20060306 230.20 234.17 228.98 233.68 1207869 20060307 235.00 239.70 233.14 234.71 1348133 20060308 234.41 237.45 228.73 229.86 986855 20060309 230.69 231.08 226.28 229.76 591072 20060310 233.14 233.53 228.34 229.71 342291 20060313 232.94 232.94 229.27 231.72 464691 20060314 233.14 235.83 228.73 229.81 1240944 20060315 229.81 229.81 229.81 229.81 0 20060316 230.45 233.82 230.25 231.72 1050454 20060317 235.10 243.38 232.45 241.12 3839924 20060320 244.60 249.16 242.98 244.31 2864503 20060321 245.14 249.79 240.49 243.08 4042052 20060322 244.16 245.29 238.28 241.27 929483 20060323 242.94 243.96 237.45 239.36 664675 20060324 256.65 256.65 238.23 242.64 1235534 20060327 244.89 249.60 243.91 247.44 1476454 20060328 248.91 250.18 243.03 244.85 883443 20060329 244.85 244.85 244.85 244.85 0 20060330 247.83 254.89 245.48 252.05 2579380 20060331 254.69 261.45 253.71 256.99 1681032 20060403 259.59 268.75 259.59 263.60 1988716 20060404 265.66 268.80 261.30 264.04 1575987 20060405 266.84 266.84 261.30 263.41 683254 20060406 263.41 263.41 263.41 263.41 0 20060407 265.42 268.70 245.87 254.54 1295662 20060410 256.55 258.71 251.75 257.38 570961 20060411 257.38 257.38 257.38 257.38 0 20060412 257.38 257.38 257.38 257.38 0 20060413 251.56 251.75 236.03 242.64 999309 20060414 242.64 242.64 242.64 242.64 0 20060417 243.87 256.26 240.98 255.13 1348950 20060418 257.53 260.47 249.84 255.57 2538341 20060419 256.65 264.39 254.69 258.02 2155625 20060420 259.54 274.18 257.82 270.90 3075614 20060421 274.28 285.06 269.48 276.53 6037098 20060424 278.79 284.08 274.28 279.57 3773365 20060425 279.08 279.18 259.69 263.65 4116982 20060426 265.47 265.96 254.20 258.31 1898473 20060427 260.57 266.35 251.11 253.86 1920421 20060428 253.86 253.86 253.86 253.86 0 20060501 253.86 253.86 253.86 253.86 0 20060502 271.34 304.65 269.48 274.67 1984531 20060503 276.24 276.68 267.33 270.66 1039939 20060504 273.20 279.08 264.98 271.15 1973506 20060505 274.28 281.63 272.42 278.05 2643285 20060508 275.46 282.61 275.46 278.93 1080263 20060509 279.18 282.80 269.38 279.57 1606510 20060510 280.70 289.76 278.40 288.39 2239335 20060511 292.89 293.68 276.44 278.59 1152641 20060512 275.95 278.10 269.38 271.24 980832 20060515 269.48 272.13 244.06 249.20 1800267 20060516 247.83 264.19 236.57 259.78 2616232 20060517 264.49 267.91 257.63 263.80 910087 20060518 260.00 265.00 235.00 238.60 3230400 20060519 248.00 250.80 228.00 230.45 1909800 20060522 232.00 236.20 188.00 211.10 3513600 20060523 215.00 229.05 205.05 227.00 1857700 20060524 230.10 241.00 223.00 225.25 2075100 20060525 225.25 239.90 215.00 234.65 3842200 20060526 239.90 244.90 232.50 237.55 987500 20060529 230.00 251.00 230.00 248.05 2088300 20060530 251.00 253.40 241.30 243.85 1568900 20060531 243.85 243.85 243.85 243.85 0 20060601 240.00 245.00 225.50 229.75 1728000 20060602 229.00 235.75 218.00 233.80 1884100 20060605 236.00 242.00 231.00 234.15 2041300 20060606 240.00 240.00 225.10 227.45 1713800 20060607 229.90 230.50 213.40 216.45 2299800 20060608 216.50 219.90 200.00 215.95 3793200 20060609 210.00 252.00 210.00 247.75 3759500 20060612 248.00 254.50 234.30 241.95 5138200 20060613 225.00 237.90 225.00 227.40 2012900 20060614 228.85 240.00 210.00 219.35 2489600 20060619 244.45 254.10 237.00 251.70 2148800 20060620 250.00 261.00 242.75 257.60 2997400 20060621 257.45 264.65 252.00 261.55 2481500 20060622 266.00 268.75 257.75 260.70 3045400 20060623 256.10 265.85 253.00 264.90 1987300 20060626 271.00 275.40 251.50 255.90 3635500 20060627 258.00 260.05 244.35 252.90 2561500 20060628 245.00 255.40 245.00 252.20 1805300 20060629 253.00 257.40 244.50 246.05 2327600 20060630 250.00 265.25 250.00 263.60 2117200 20060703 264.70 267.00 259.10 261.50 1826800 20060704 263.00 264.65 254.15 255.35 1203600 20060705 256.00 262.50 253.50 260.60 1576200 20060706 260.00 265.00 256.70 260.65 2011300 20060707 263.00 267.50 246.30 249.60 2894000 20060710 252.00 258.00 249.30 256.60 1476400 20060711 260.90 264.20 255.20 262.15 2394000 20060712 262.00 271.00 253.00 269.90 2123700 20060713 265.00 273.90 265.00 270.60 3100200 20060714 266.10 267.00 259.55 264.30 1560200 20060717 264.40 264.40 255.00 256.25 1096100 20060718 260.00 260.00 248.85 253.95 1839400 20060719 259.85 259.90 239.10 241.40 2570500 20060720 248.00 251.65 244.00 247.75 1734500 20060721 246.00 246.00 235.10 239.05 1549000 20060724 239.00 245.70 231.25 243.85 1549200 20060725 245.70 249.30 242.50 245.55 1408100 20060726 246.00 252.40 243.05 250.30 1654700 20060727 250.55 252.75 244.05 248.20 2672900 20060728 250.60 250.60 244.10 245.85 960500 20060731 248.40 253.90 245.10 247.45 1372400 20060801 245.20 249.35 238.80 241.70 1559700 20060802 242.00 245.45 240.70 244.35 1838800 20060804 246.40 253.90 246.40 251.55 1532900 20060807 250.15 253.95 248.35 249.90 628900 20060808 245.00 258.90 245.00 257.60 1339200 20060809 257.40 266.20 255.70 264.75 2762900 20060810 265.00 265.90 260.05 263.30 1628400 20060811 263.65 274.55 259.55 273.50 2592600 20060814 274.00 278.90 270.35 277.15 1657700 20060816 279.80 282.15 262.00 277.05 1411500 20060817 279.10 291.20 277.10 288.70 4885900 20060818 288.00 293.50 285.10 286.90 2403100 20060821 285.00 294.50 284.60 292.70 1503000 20060822 294.50 296.00 285.65 288.40 2089100 20060823 288.00 291.00 280.20 283.65 1393600 20060824 281.55 303.00 281.15 300.75 3167500 20060825 302.00 305.90 297.00 298.55 2994600 20060828 297.00 303.70 295.55 298.60 1730400 20060829 300.00 305.65 292.60 294.20 2087600 20060830 296.00 298.50 290.20 293.70 1944600 20060831 295.00 297.00 289.00 290.20 2286300 20060901 292.00 303.00 290.15 300.75 2690200 20060904 305.00 308.45 302.00 305.25 1652500 20060905 305.25 307.45 301.10 304.00 1617000 20060906 305.00 310.40 303.05 306.70 1376000 20060907 307.00 308.60 301.05 302.95 1116000 20060908 304.40 308.95 301.75 306.25 1780900 20060911 307.00 307.00 286.65 289.00 1353600 20060912 291.00 300.00 289.00 298.50 1592700 20060913 302.55 306.00 298.95 302.40 1667700 20060914 304.00 305.90 301.35 302.45 877100 20060915 301.70 303.05 293.95 299.85 1256400 20060918 301.90 308.00 300.30 307.05 961800 20060919 308.25 308.70 293.15 295.70 882400 20060920 296.00 308.35 294.00 307.10 1624200 20060921 309.50 315.90 307.75 311.50 2294600 20060922 310.00 313.20 307.10 309.65 1708000 20060925 310.70 311.90 304.65 305.85 1269300 20060926 307.50 312.40 304.70 310.95 1085200 20060927 313.00 314.00 307.55 308.60 1187000 20060928 309.00 310.40 302.55 304.95 1252700 20060929 306.50 310.95 306.15 307.50 948400 20061003 308.00 309.00 303.65 304.75 525300 20071004 470.10 488.85 468.00 483.00 1439200 20071005 483.00 483.00 483.00 483.00 0