20060306 306.72 306.72 275.90 291.23 40595132
20060307 293.73 316.71 292.93 306.72 19856108
20060308 308.72 321.60 295.03 297.18 17387432
20060309 299.72 305.62 285.44 290.58 15426024
20060310 292.38 304.72 292.38 300.27 10883135
20060313 327.70 327.70 311.21 317.96 13302766
20060314 324.10 324.50 311.26 316.51 10244546
20060315 316.51 316.51 316.51 316.51 0
20060316 319.70 337.44 319.70 326.65 11862738
20060317 329.70 329.70 321.30 322.40 5107709
20060320 324.15 326.55 318.71 319.70 4832155
20060321 321.70 333.59 314.21 319.95 12279923
20060322 321.70 322.60 297.73 300.02 12923917
20060323 303.72 307.57 287.73 290.28 11221147
20060324 290.23 294.48 285.39 289.58 8326978
20060327 292.08 299.72 291.73 294.73 5022431
20060328 296.93 298.57 288.73 292.18 4833056
20060329 292.18 292.18 292.18 292.18 0
20060330 301.27 304.72 296.33 299.97 6560649
20060331 309.71 313.21 303.82 308.42 7092740
20060403 310.96 322.40 308.72 320.15 8113481
20060404 323.15 324.40 314.76 318.91 7747043
20060405 320.20 320.20 309.71 312.81 5212206
20060406 312.81 312.81 312.81 312.81 0
20060407 313.71 318.31 301.72 306.12 6199116
20060410 306.72 311.26 297.73 299.52 4043428
20060411 299.52 299.52 299.52 299.52 0
20060412 299.52 299.52 299.52 299.52 0
20060413 290.13 291.23 268.80 272.05 9488649
20060414 272.05 272.05 272.05 272.05 0
20060417 274.80 289.53 274.80 281.09 4389948
20060418 290.03 290.03 276.74 277.74 3877075
20060419 280.74 291.43 279.74 287.09 11721708
20060420 289.73 305.22 289.73 303.72 10089704
20060421 306.72 312.71 300.72 308.72 7842731
20060424 309.71 310.11 299.02 301.47 2574474
20060425 302.32 310.61 297.28 304.47 6353258
20060426 304.82 314.21 304.52 312.51 3541866
20060427 312.71 315.71 296.28 299.02 3630147
20060428 299.02 299.02 299.02 299.02 0
20060501 299.02 299.02 299.02 299.02 0
20060502 328.50 337.69 314.51 320.60 9117607
20060503 323.70 340.69 320.70 338.49 12316557
20060504 340.79 345.08 329.30 333.44 6906268
20060505 339.69 347.58 335.94 339.59 7363289
20060508 343.03 344.48 334.84 340.29 4171246
20060509 340.69 343.23 330.30 340.64 4157934
20060510 341.93 342.58 333.69 335.54 3532457
20060511 335.49 336.19 315.81 319.70 5722777
20060512 316.71 324.50 309.71 320.10 6687466
20060515 317.51 317.71 301.72 306.32 6744419
20060516 304.87 308.22 287.73 305.32 5538607
20060517 309.71 313.91 305.97 311.21 2886161
20060518 300.97 304.72 279.84 284.09 8309662
20060519 293.33 298.52 272.75 285.04 6402704
20060522 285.29 291.43 228.04 285.94 6341647
20060523 281.74 286.44 264.76 282.94 3969460
20060524 286.64 286.64 266.95 269.25 3130386
20060525 269.85 272.65 257.96 266.40 5433810
20060526 269.75 289.48 269.55 284.89 5296684
20060529 285.84 288.68 274.75 275.90 1609083
20060530 276.94 285.24 273.40 278.59 3584405
20060531 278.59 278.59 278.59 278.59 0
20060601 293.73 298.72 256.01 260.36 3411045
20060602 259.66 262.76 248.97 259.21 4672308
20060605 262.01 266.75 246.82 249.82 5326211
20060606 244.77 251.12 235.98 241.68 6156577
20060607 236.83 239.58 224.29 232.39 6761835
20060608 232.69 232.69 185.93 195.57 11847224
20060609 197.82 227.79 197.82 220.10 8794810
20060612 222.05 228.79 202.86 205.51 5660319
20060613 199.82 206.31 190.32 202.61 7625931
20060614 205.81 213.80 199.07 203.11 6041671
20060619 221.10 230.69 215.85 228.49 2970939
20060620 224.59 247.27 217.90 236.13 5617680
20060621 235.78 245.22 231.89 240.43 4361421
20060622 243.78 253.57 243.78 247.27 3140796
20060623 239.78 257.61 238.78 251.87 4377036
20060626 253.77 254.71 233.78 239.78 2863040
20060627 244.77 244.77 223.94 228.59 6425925
20060628 223.79 224.24 215.05 217.60 7054705
20060629 221.80 226.29 218.05 222.89 6024455
20060703 249.87 256.76 237.38 253.32 8832044
20060704 254.66 255.76 245.37 246.67 3996485
20060705 246.27 259.71 242.33 258.16 4805931
20060706 256.56 263.16 251.37 256.86 4752582
20060707 258.76 262.56 243.43 247.37 3564687
20060710 244.77 257.66 244.77 253.42 3097556
20060711 256.71 256.76 248.02 251.82 2424135
20060712 249.77 271.15 244.77 267.60 5273863
20060713 255.76 273.75 255.76 268.25 5297585
20060714 264.31 273.75 254.27 269.05 5016525
20060717 269.65 272.45 245.87 247.97 3684998
20060718 245.62 253.72 238.78 246.87 4646184
20060719 249.77 252.02 234.08 237.88 4138716
20060720 248.77 255.06 247.77 248.32 3264009
20060721 246.67 246.67 232.29 238.18 3714925
20060724 235.78 243.53 230.84 239.68 2524427
20060725 244.82 250.77 244.82 247.92 2430341
20060726 248.22 259.71 245.52 257.66 2474081
20060727 259.66 262.56 249.27 256.36 3048911
20060728 258.26 262.16 253.97 257.96 3053315
20060731 260.26 267.35 257.31 263.01 5262052
20060801 258.76 263.76 253.27 259.16 2409822
20060802 259.71 268.75 255.96 266.30 3459189
20060804 272.35 274.25 267.55 269.30 2643237
20060807 268.75 273.00 263.86 269.25 2690981
20060808 270.60 279.19 268.25 277.14 2802183
20060809 274.75 288.73 274.75 286.34 3229077
20060810 286.74 288.98 277.14 283.29 3463193
20060811 284.74 284.74 277.99 279.69 3566288
20060814 283.34 283.34 277.99 279.49 1604379
20060816 282.74 288.13 278.89 284.84 3939132
20060817 285.54 297.73 281.24 293.43 4840863
20060818 295.23 297.23 288.13 290.43 1854810
20060821 288.23 293.63 286.74 289.78 1409399
20060822 289.73 301.42 287.93 289.58 4812637
20060823 291.13 292.53 286.39 290.28 1729795
20060824 289.73 298.72 284.34 295.63 1929379
20060825 297.73 300.72 292.43 298.82 2308028
20060828 298.72 302.72 296.53 298.87 1276577
20060829 300.52 309.16 299.42 308.12 3536060
20060830 309.61 310.71 300.72 304.72 2959829
20060831 305.72 307.32 294.28 297.88 5114616
20060901 295.98 301.72 295.98 299.62 1807466
20060904 302.72 304.42 299.22 300.22 2437447
20060905 301.12 308.42 299.22 304.12 3012477
20060906 306.72 308.72 299.82 301.32 2877853
20060907 299.52 304.12 296.83 301.52 3528153
20060908 302.72 317.61 302.72 315.81 7350377
20060911 318.71 325.95 309.76 314.46 6715492
20060912 310.71 328.10 310.71 324.85 5394574
20060913 327.70 329.70 321.70 325.50 4215787
20060914 325.70 326.95 316.71 324.50 5334318
20060915 324.70 326.10 315.96 317.56 3072232
20060918 318.71 328.20 318.71 326.15 3799203
20060919 327.20 341.48 323.65 331.24 9712556
20060920 325.70 347.03 325.70 345.28 8354804
20060921 344.88 351.68 340.89 343.63 5937274
20060922 342.18 349.58 336.79 347.08 3238686
20060925 348.68 351.18 338.84 341.29 4507056
20060926 342.68 347.68 339.69 345.53 4351812
20060927 348.18 350.18 343.48 346.08 3647963
20060928 349.58 349.58 338.24 340.09 3905501
20060929 341.48 349.68 336.94 346.28 3279424
20061003 343.68 354.67 343.68 347.93 2657350
20061004 347.78 351.13 338.19 339.24 2835614
20061005 342.08 350.98 341.68 349.28 3250497
20061006 349.68 355.62 347.18 353.42 4326489
20061009 352.67 352.67 345.33 347.18 2297818
20061011 347.68 350.18 335.24 336.99 1966513
20061012 335.19 347.78 333.44 346.13 2820901
20061013 349.48 369.66 348.48 367.31 11650843
20061016 369.56 374.60 365.21 371.71 4629869
20061017 372.66 374.65 365.16 371.96 3718028
20061018 371.66 379.95 369.66 377.75 3408442
20061019 377.65 381.10 362.82 367.66 3165318
20061020 369.01 374.45 364.66 369.36 5009018
20061023 368.66 372.56 364.66 369.56 3802506
20061026 368.36 371.66 366.66 367.76 4785412
20061027 369.66 386.14 368.06 384.55 9043639
20061030 384.64 398.03 382.65 393.14 10009830
20061031 396.63 399.43 374.25 378.50 6892055
20061101 378.65 391.34 378.65 388.99 4617457
20061102 394.64 395.53 386.44 392.69 5040447
20061103 393.64 395.04 385.29 391.59 4077059
20061106 391.64 393.09 386.74 388.94 2562262
20061107 391.64 395.34 383.65 386.29 3617936
20061108 387.64 387.64 371.01 379.30 7540353
20061109 385.04 390.44 379.65 388.29 6865931
20061110 390.14 395.34 386.24 390.94 4055739
20061113 392.34 404.63 390.74 403.68 4438292
20061114 411.62 411.62 394.94 399.63 4679014
20061115 402.63 405.63 398.63 401.13 4385143
20061116 403.43 404.53 392.74 396.58 3058720
20061117 400.13 404.03 392.64 399.68 4499549
20061120 399.63 411.62 386.74 408.52 6207724
20061121 411.62 418.96 408.12 416.92 5419197
20061122 419.61 431.90 417.12 429.55 6009341
20061123 431.10 432.60 423.16 425.46 3687600
20061124 424.61 428.60 420.61 423.26 2009152
20061127 423.61 431.85 422.71 430.50 1907959
20061128 425.71 429.50 414.62 417.12 4319583
20061129 417.61 423.96 413.92 422.21 4886005
20061130 424.26 431.60 421.51 427.56 7986664
20061201 429.10 445.34 424.61 441.29 4659696
20061204 441.29 447.99 439.59 443.39 4101381
20061205 446.44 459.08 442.84 457.43 5354737
20061206 458.78 467.57 447.79 462.07 4398856
20061207 464.57 467.57 453.68 456.03 3750758
20061208 456.28 459.13 444.59 447.54 4317681
20061211 449.59 450.48 404.83 429.45 5345929
20061212 425.61 438.99 387.84 402.63 9517376
20061213 406.72 434.60 399.73 432.15 12473502
20061214 433.60 451.33 431.60 447.34 7186326
20061215 452.73 472.06 448.59 465.82 9275853
20061218 469.57 475.46 458.18 468.42 7308739
20061219 469.57 469.57 440.59 450.98 8478518
20061220 454.58 461.57 437.10 447.09 10327223
20061221 452.08 466.57 437.60 460.97 9225106
20061222 464.47 473.46 459.28 467.97 5484557
20061226 469.57 470.97 461.12 466.77 2470077
20061227 465.57 479.26 464.57 474.36 5400980
20061228 477.56 484.75 469.82 476.56 10153562
20061229 479.16 492.00 468.02 471.22 5396476
20070102 473.66 479.46 466.82 471.12 1674343
20070103 471.56 474.56 463.72 472.26 4027914
20070104 478.21 478.21 462.57 464.57 3396031
20070105 464.57 465.57 441.84 446.34 4825749
20070108 444.59 444.59 433.20 435.50 4936852
20070109 439.69 444.39 413.62 422.41 8543778
20070110 424.61 430.35 403.63 406.62 9494955
20070111 413.02 431.60 404.63 426.96 7917801
20070112 432.60 438.30 422.11 432.90 9410177
20070115 432.85 438.60 426.41 429.45 4412268
20070116 429.75 434.80 426.86 430.05 3583404
20070117 431.60 445.04 427.66 441.79 4214186
20070118 444.59 448.09 428.85 435.60 4645383
20070119 436.60 450.58 430.65 446.29 5563530
20070122 449.59 454.28 445.24 448.49 2643537
20070123 447.79 453.83 438.40 440.79 5490162
20070124 442.09 449.98 423.21 434.85 6318626
20070125 437.60 439.19 430.75 436.15 5288676
20070129 439.39 457.58 435.60 454.83 7448568
20070131 455.63 464.07 441.84 460.82 12268312
20070201 464.07 476.56 462.62 474.11 6011743
20070202 477.36 496.04 475.56 490.35 11051490
20070205 494.24 518.37 492.05 514.58 12967757
20070206 517.52 517.52 486.90 488.85 10041159
20070207 495.44 495.44 479.96 485.15 4613554
20070208 487.55 493.54 473.16 488.60 6764637
20070209 491.35 493.44 470.92 475.76 6332339
20070212 460.62 467.52 447.69 454.73 9854887
20070213 481.06 481.06 436.20 440.89 9656604
20070214 434.70 453.48 429.70 450.93 6179197
20070215 461.57 469.37 454.58 466.12 6326533
20070220 461.57 462.57 449.73 451.38 2377592
20070221 452.58 453.43 443.09 446.49 3772578
20070222 442.79 460.48 442.79 449.73 7912796
20070223 449.59 454.28 429.60 433.15 5137737
20070226 434.50 436.35 411.62 426.36 10519200
20070227 428.40 433.50 421.21 426.76 6468965
20070228 409.62 419.16 398.63 407.17 12996384
20070301 409.62 432.50 409.62 428.30 8733553
20070302 427.51 431.55 410.52 414.32 5353937
20070305 401.63 410.62 384.94 398.38 11323641
20070306 404.63 414.02 393.74 400.08 9824559
20070307 406.62 416.47 396.73 410.17 9553509
20070308 412.62 438.00 406.13 433.85 6063891
20070309 435.60 437.30 415.42 422.06 5724979
20070312 448.29 448.29 400.63 416.07 6916177
20070313 417.61 421.51 410.87 416.47 3899796
20070314 404.63 407.47 389.84 398.08 6308917
20070315 405.43 408.47 386.64 390.04 6546136
20070316 389.64 394.14 371.66 376.85 9869501
20070319 383.55 398.63 376.65 396.68 7036888
20070320 401.63 407.42 395.78 399.98 5329214
20070321 401.78 411.37 397.68 409.67 5283271
20070322 413.62 428.95 413.62 426.61 8732752
20070323 429.60 432.45 422.91 425.36 5324609
20070326 429.30 431.45 421.71 425.61 4662899
20070328 421.36 426.06 414.22 419.26 5845089
20070329 427.36 427.36 415.22 418.21 4127506
20070330 418.81 425.01 417.81 420.51 3123480
20070402 399.63 410.52 393.69 396.23 6615600
20070403 397.63 405.53 394.14 401.73 4565009
20070404 409.52 409.52 393.79 397.53 6869234
20070405 397.53 402.48 390.04 396.38 8463104
20070409 402.28 418.46 399.63 416.02 5124925
20070410 418.61 422.56 413.72 417.81 7194634
20070411 418.76 423.06 410.12 411.87 4305570
20070412 407.62 415.02 404.63 409.57 4146223
20070413 411.62 422.21 409.57 421.11 3981671
20070416 424.71 439.09 424.61 438.00 4779106
20070417 439.59 440.99 429.75 432.35 3960151
20070418 434.60 443.09 431.30 435.15 3010776
20070419 402.33 438.45 402.33 434.55 3378415
20070420 439.59 458.03 435.60 456.38 6012844
20070423 459.78 467.12 456.68 465.22 6378782
20070424 450.83 478.56 450.83 474.61 5002312
20070426 476.56 482.45 468.67 473.11 3797601
20070427 474.56 476.46 456.68 459.83 6210827
20070430 458.58 480.96 446.09 476.66 9692037
20070503 485.05 488.55 469.07 471.32 6759332
20070504 472.56 479.26 467.32 469.82 4018405
20070507 472.56 476.41 463.72 466.07 3143498
20070508 466.57 474.96 459.58 462.07 4734766
20070509 460.77 465.57 455.98 462.67 4602444
20070510 465.82 473.01 461.62 463.77 3519645
20070511 459.58 480.36 453.28 477.61 9373944
20070514 485.25 490.05 479.71 482.45 5106208
20070515 485.55 485.55 473.66 475.56 4606047
20070516 477.36 494.04 476.56 491.60 5398478
20070517 494.54 501.04 493.04 499.54 6273885
20070518 498.54 498.54 487.65 495.64 2570270
20070521 502.94 510.33 497.54 507.18 4294860
20070522 506.53 526.21 504.83 522.82 8258415
20070523 526.51 530.26 505.13 511.03 6768741
20070524 509.33 509.33 489.00 493.39 6917779
20070525 489.55 507.43 479.56 503.54 7443663
20070528 509.53 518.52 506.83 510.13 5054160
20070529 513.43 522.52 509.53 520.87 5304591
20070530 519.32 522.42 498.64 501.04 6259872
20070531 506.63 512.48 499.54 504.98 4902020
20070604 513.53 523.87 501.54 508.48 5128429
20070605 508.53 513.43 501.19 511.13 5386667
20070606 512.33 520.32 508.93 515.42 8022497
20070607 516.52 531.46 499.79 519.57 9728370
20070608 504.78 524.52 504.78 513.93 6836003
20070611 518.62 523.57 502.29 504.93 4180554
20070612 506.53 508.43 485.90 497.59 5500071
20070613 497.54 499.54 482.06 485.20 3318860
20070614 490.20 497.34 487.05 489.60 5136736
20070615 530.76 530.76 491.10 492.90 2799681
20070618 493.54 499.49 486.05 487.65 2435545
20070619 479.56 505.73 479.56 503.44 2572472
20070620 505.53 511.53 500.59 505.83 3081041
20070621 509.48 518.97 505.18 516.87 4829753
20070622 519.52 523.22 509.88 512.78 5246537
20070625 509.53 524.52 508.63 522.47 3716326
20070626 526.01 528.41 519.17 525.91 4050635
20070627 527.11 527.11 512.73 514.58 3773479
20070628 514.53 519.32 506.18 509.63 5773323
20070629 511.53 520.52 509.93 516.97 3302845
20070702 520.02 534.01 518.62 528.76 5384365
20070703 530.01 539.50 530.01 536.70 3740148
20070704 539.75 543.90 532.56 541.75 3808311
20070705 542.00 552.50 526.60 543.60 4099600
20070706 547.00 567.00 545.00 550.30 6224500
20070709 559.95 568.35 551.00 552.75 2162800
20070710 552.00 555.00 540.00 542.40 2953500
20070711 536.15 549.95 536.10 540.15 2782900
20070712 545.00 566.00 543.20 561.70 4648100
20070713 568.00 570.00 552.55 555.25 6036900
20070716 558.00 577.20 556.30 573.55 6522200
20070717 535.25 579.40 524.70 561.40 5196200
20070718 563.00 571.00 555.10 566.85 5233400
20070719 572.00 586.90 570.25 578.85 7911400
20070720 583.70 591.95 577.25 584.25 9528600
20070723 586.10 587.50 575.55 583.60 3632300
20070724 586.60 588.10 574.10 577.80 4212600
20070725 576.55 577.00 559.60 567.45 5856800
20070726 570.00 573.50 560.55 569.40 5366000
20070727 555.00 564.00 530.10 537.20 10112100
20070730 530.00 549.90 527.00 540.70 5374800
20070731 544.00 562.50 542.10 559.00 7865900
20070801 555.00 558.00 528.50 530.80 9809600
20070802 534.75 549.65 529.00 541.60 5059300
20070803 540.00 553.90 538.90 548.00 3712500
20070806 531.10 536.60 525.00 531.65 6409700
20070807 540.00 542.75 531.10 532.95 3163200
20070808 539.80 547.80 536.00 544.60 4203700
20070809 547.10 554.90 533.50 536.50 3907700
20070810 512.00 529.00 509.00 520.80 5837500
20070813 529.00 531.00 523.05 529.00 4881400
20070814 529.00 531.40 523.80 524.15 2589700
20070816 511.00 511.10 493.50 494.15 6755900
20070817 490.00 502.85 465.75 493.40 7282300
20070820 503.80 515.40 503.80 508.00 4638700
20070821 511.00 513.80 472.35 487.15 5215600
20070822 485.10 497.00 475.20 496.75 5315000
20070823 500.10 512.00 482.50 488.55 13848400
20070824 494.00 501.90 482.55 497.55 4022400
20070827 505.00 526.00 504.00 521.00 5105300
20070828 520.40 523.95 515.00 517.90 2283100
20070829 513.00 520.80 505.05 519.00 3309200
20070830 525.00 543.85 525.00 525.65 9710200
20070831 528.00 545.00 526.90 543.00 3963900
20070903 545.80 550.00 541.15 544.00 2588000
20070904 546.80 549.90 539.10 542.55 2391800
20070905 545.85 547.90 535.00 539.05 2607300
20070906 540.00 542.00 533.40 541.00 2850900
20070907 544.00 550.80 541.50 541.85 3341600
20070910 535.00 545.90 534.00 543.55 2647700
20070911 545.00 548.95 537.85 543.00 2085400
20070912 547.00 547.90 538.00 541.60 3032200
20070913 545.10 559.00 544.00 552.00 4710100
20070914 555.55 559.70 540.80 543.40 3670600
20070917 541.80 546.80 529.00 530.50 3601300
20070918 533.00 538.85 526.25 538.50 3545600
20070919 546.00 584.80 545.90 566.00 5852600
20070920 565.00 575.45 561.15 565.00 5384900
20070921 569.80 585.70 562.05 580.00 6399000
20070924 584.00 600.95 577.70 598.70 12176300
20070925 604.00 609.95 582.55 595.00 5638000
20070926 602.40 612.00 587.10 591.00 5570900
20070927 597.60 600.00 580.55 584.25 5915900
20070928 588.00 604.95 582.25 588.65 7580900
20071001 592.00 621.40 584.00 611.95 10677800
20071003 620.00 659.00 597.15 644.00 17447500
20071004 644.90 646.80 625.30 632.20 8316300
20071005 636.35 664.00 634.00 642.05 10280700
20071008 645.00 659.00 617.90 638.95 10501600
20071009 635.00 714.80 627.05 711.50 17524500
20071010 709.40 735.00 705.10 724.00 16013300
20071011 730.10 751.00 726.00 741.00 7449800
20071012 745.00 749.00 708.25 720.00 11771700
20071015 729.90 755.80 722.00 755.80 8396200
20071016 755.00 777.70 746.60 757.40 10632300
20071017 719.65 744.00 642.00 738.15 15013700
20071018 740.00 797.70 689.70 690.00 18351000
20071019 712.00 747.90 685.25 730.00 19213000
20071022 692.60 740.90 692.60 723.00 9860700
20071023 745.00 758.00 735.00 753.90 10743400
20071024 760.00 775.00 744.00 745.70 9954800
20071025 750.00 763.50 745.00 751.05 8683000
20071026 755.10 775.00 744.90 763.45 7618400
20071029 773.95 789.80 768.25 773.10 5179800
20071030 775.00 782.65 760.25 767.00 5103600
20071031 770.00 789.00 766.90 770.30 7246500
20071101 785.00 814.70 766.25 788.00 18169900
20071102 730.00 801.95 730.00 783.00 9305000
20071105 782.20 799.95 762.85 775.50 9063100
20071106 782.00 793.00 738.85 749.75 6260500
20071107 760.00 760.00 714.00 725.00 5419900
20071108 702.00 724.90 700.00 710.15 7620800
20071109 714.90 724.70 703.05 704.75 864400
20071112 699.00 706.40 668.15 694.55 6181500
20071113 700.00 720.00 695.00 707.90 6302300
20071114 734.75 734.75 716.00 727.10 3129700
20071115 730.00 740.00 704.25 722.20 2899200
20071116 722.80 729.00 704.80 708.20 2860400
20071119 710.00 723.80 709.00 711.45 2201900
20071120 726.00 726.00 701.00 711.00 3386000
20071121 711.50 714.50 675.00 681.00 3920600
20071122 685.00 697.30 650.00 676.00 3838400
20071123 680.00 689.95 665.25 680.10 2283900
20071126 698.00 701.00 683.15 690.00 2854300
20071127 690.00 690.00 680.00 685.00 1849700
20071128 690.00 698.00 675.65 677.00 1763900
20071129 698.35 698.35 650.25 666.75 6298100
20071130 665.20 686.80 661.00 675.30 5322000
20071203 682.00 718.90 679.15 717.20 4032400
20071204 716.40 724.40 707.00 711.00 3959400
20071205 713.60 728.70 713.60 716.95 5382000
20071206 718.95 729.90 715.00 720.50 3991200
20071207 743.65 754.80 721.15 733.50 7285900
20071210 740.05 740.05 721.00 730.60 2286800
20071211 735.00 746.95 725.00 740.10 4457400
20071212 730.00 774.90 730.00 769.00 7238400
20071213 767.00 776.80 749.60 760.30 5184800
20071214 763.00 775.40 758.00 759.25 5685600
20071217 770.55 770.55 710.00 717.50 3685100
20071218 720.00 730.00 710.00 717.90 4307600
20071219 722.00 730.00 697.60 711.50 2628200
20071220 716.00 717.80 702.25 708.45 2080300
20071224 714.65 728.45 709.55 726.85 3839200
20071226 732.00 747.90 728.20 745.00 3151600
20071227 748.90 748.90 724.00 736.10 5569100
20071228 728.00 739.70 722.50 734.00 2267400
20071231 736.75 754.00 736.75 745.00 2130500
20080101 750.00 750.00 736.60 739.00 1262000
20080102 736.00 744.70 722.00 732.00 2567500
20080103 733.00 749.00 728.05 730.65 4015900
20080104 735.95 768.15 735.00 762.70 5655000
20080107 755.00 798.00 752.25 797.00 8371000
20080108 800.00 816.50 788.30 806.00 10156700
20080109 808.90 833.65 801.40 818.10 9230500
20080110 825.00 844.70 790.25 795.00 9162200
20080111 799.90 809.80 772.25 800.05 6459000
20080114 805.15 816.40 796.35 805.80 5584400
20080115 812.00 813.65 772.05 777.00 5812500
20080116 770.00 770.00 710.25 732.55 8903300
20080117 732.85 751.75 717.75 730.90 8224100
20080118 734.80 736.80 696.25 699.50 5142700
20080121 704.70 704.70 571.00 603.90 10809300
20080122 605.00 606.00 485.00 590.00 14254100
20080123 610.00 649.00 585.55 615.00 7746100
20080124 629.80 653.85 590.00 620.00 9093100
20080125 628.00 675.50 628.00 663.45 3912200
20080128 650.00 659.70 614.20 643.00 3847600
20080129 659.00 659.00 638.00 641.15 3199300
20080130 644.95 658.00 608.10 611.25 5159600
20080131 619.00 630.40 593.40 601.90 8336800
20080201 615.10 616.70 576.00 614.00 6550700
20080204 624.95 699.00 624.95 691.90 9519900
20080205 685.00 704.90 664.70 676.00 10363200
20080206 650.00 689.85 640.00 679.90 7640300
20080207 680.10 691.00 640.20 646.00 5402100
20080208 649.25 657.00 628.30 636.40 5986800
20080211 639.00 645.00 573.00 574.90 7195600
20080212 592.00 600.00 563.60 574.00 5681300
20080213 598.85 598.85 548.70 567.00 5844200
20080214 571.00 667.00 571.00 613.50 4690800
20080215 605.00 618.80 591.10 610.00 4458500
20080218 623.40 632.40 609.00 612.30 3521300
20080219 618.00 623.40 600.00 600.85 3124000
20080220 600.00 600.00 575.65 586.90 4763800
20080221 594.70 599.00 575.00 589.10 5247000
20080222 580.00 595.70 576.00 581.65 3095600
20080225 590.50 595.00 573.10 593.05 3097000
20080226 599.00 606.90 588.60 590.00 3050900
20080227 598.95 604.70 581.10 582.25 3151200
20080228 585.00 593.40 579.60 587.00 3292700
20080229 579.90 589.80 562.40 573.00 3003800
20080303 563.50 568.00 536.10 539.90 2857700
20080304 548.75 548.75 508.50 514.00 4868500
20080305 525.00 530.95 510.00 527.55 4333200
20080307 520.00 558.90 495.50 537.50 10345200
20080310 532.50 566.90 516.15 566.00 5567100
20080311 558.95 566.70 541.00 546.35 5397400
20080312 559.70 573.40 537.05 537.55 3639400
20080313 527.35 527.35 495.00 496.10 7151400
20080314 494.00 522.95 489.00 522.00 5726600
20080318 480.00 505.90 478.00 500.05 8779000
20080319 510.00 520.00 501.10 508.95 5270500
20080325 527.85 541.90 515.00 539.00 4790000
20080326 541.00 546.45 523.10 524.50 4491800
20080327 518.00 543.00 513.00 539.90 5598300
20080328 540.20 544.75 528.70 533.20 3930000
20080331 535.00 539.75 503.00 505.30 4448600
20080401 512.00 523.60 498.10 523.60 3858300
20080402 531.65 540.00 515.10 516.20 2603300
20080403 528.00 530.00 509.25 515.25 2890800
20080404 519.50 519.50 493.20 501.25 5772800
20080407 503.00 515.00 493.20 506.65 3870500
20080408 507.00 512.90 497.00 500.10 3253000
20080409 501.50 503.50 487.00 495.50 5761700
20080410 496.10 502.85 482.25 483.00 4203400
20080411 490.00 497.85 485.15 493.70 3118400
20080415 493.00 524.35 483.00 523.50 5844800
20080416 529.80 534.00 518.00 525.00 4141100
20080417 531.10 538.75 527.25 530.00 2807500
20080421 539.80 563.30 533.90 563.00 4390600
20080422 555.00 565.00 547.10 552.40 2862900
20080423 550.00 559.00 544.15 547.55 2125400
20080424 555.00 555.00 528.20 530.10 4005100
20080425 533.00 579.50 533.00 579.50 8359500
20080428 580.00 597.90 571.15 585.00 5905000
20080429 594.00 598.80 570.60 575.90 5220000
20080430 575.00 594.40 569.20 575.55 9042600
20080502 585.00 588.70 556.05 560.90 8759700
20080505 564.80 571.50 550.60 554.20 5098500
20080506 555.00 560.50 539.00 542.50 4023600
20080507 544.90 547.00 534.50 543.00 3663200
20080508 541.00 550.90 532.15 543.15 2762200
20080509 542.75 554.50 533.15 538.65 3725600
20080512 535.00 552.40 528.35 550.95 3028100
20080513 559.80 559.80 541.10 545.75 4249200
20080514 547.90 562.70 527.00 558.85 3188900
20080515 562.00 594.80 560.50 590.45 11804400
20080516 595.00 607.25 587.50 606.05 7144800
20080520 610.10 610.10 590.00 598.25 4809600
20080521 593.20 606.90 590.50 605.25 2751300
20080522 598.00 599.70 578.25 585.60 3927700
20080523 588.55 594.60 569.60 570.35 3210000
20080526 564.80 568.00 539.30 543.30 5452100
20080527 549.05 562.90 546.00 552.70 3605700
20080528 555.00 556.90 540.50 554.00 3136800
20080529 559.75 587.25 554.10 574.50 7600800
20080530 576.00 584.00 572.00 577.10 3649300
20080602 579.00 581.75 550.55 551.80 3660100
20080603 554.90 558.90 541.00 551.50 3243500
20080604 555.00 562.40 532.35 541.55 3118100
20080605 532.15 553.90 520.10 545.25 4584700
20080606 558.00 561.00 540.00 544.20 3879300
20080610 549.80 564.00 536.30 549.00 4433700
20080611 555.00 558.80 540.00 542.85 2436800
20080612 533.50 547.00 528.00 539.65 2497200
20080613 541.80 547.80 535.00 540.50 2856400
20080616 547.00 555.00 530.10 534.50 3836800
20080617 533.95 540.00 525.30 530.10 3058800
20080618 532.00 542.80 525.00 526.55 2583300
20080619 524.10 534.75 520.10 526.45 2151700
20080620 521.25 531.80 485.50 489.00 5000000
20080623 484.35 498.75 473.50 486.00 3640100
20080624 494.85 494.85 466.60 472.10 5451500
20080625 469.00 512.95 461.10 507.50 6915100
20080626 510.00 522.00 490.10 498.00 6627000
20080627 485.00 489.00 465.00 472.05 4113400
20080630 471.60 479.60 433.25 440.05 5093400
20080701 442.00 446.00 390.35 398.90 10225500
20080702 390.10 425.60 390.10 415.00 13911900
20080703 410.00 413.00 383.40 385.70 7888800
20080704 380.00 449.00 380.00 437.25 7155700
20080707 442.00 454.45 412.10 421.40 7189100
20080708 409.00 425.80 392.00 413.95 6128000
20080709 420.00 454.40 420.00 442.00 7050000
20080710 446.00 452.00 434.15 444.00 3214800
20080711 440.00 458.75 427.25 441.70 4310200
20080714 431.65 448.70 431.65 438.50 3534100
20080715 437.00 437.00 403.05 404.10 4163000
20080716 405.00 418.40 391.65 402.50 5619900
20080717 406.00 421.70 402.30 418.10 3903300
20080718 418.00 442.05 410.35 432.50 4175500
20080721 430.00 456.75 430.00 447.70 7034000
20080722 445.00 472.00 445.00 471.10 5909800
20080723 482.00 530.85 482.00 525.00 18006400
20080724 528.50 541.40 493.00 499.05 9366500
20080725 495.00 516.20 486.25 506.30 7851500
20080728 502.00 518.00 502.00 512.50 3728900
20080729 505.00 506.00 485.20 490.50 3900700
20080730 496.00 512.55 495.25 502.00 4935600
20080731 509.00 509.50 492.65 496.00 6570600
20080801 482.40 482.40 410.30 439.50 35919000
20080804 436.00 447.70 432.50 438.50 7634100
20080805 437.00 446.50 435.25 442.50 8591900
20080806 454.00 455.00 445.00 447.50 12674800
20080807 452.00 452.00 436.00 438.25 9234400
20080808 435.00 442.40 433.00 438.60 4453800
20080811 449.00 458.95 443.00 454.35 7485100
20080812 463.20 463.20 445.00 448.70 5260800
20080813 443.40 449.40 438.10 441.55 3230100
20080814 438.00 440.00 420.10 425.50 4504000
20080818 425.95 425.95 411.00 412.00 4357700
20080819 410.00 410.80 396.20 400.70 7512100
20080820 402.00 418.50 401.35 415.95 5491100
20080821 414.05 417.75 395.00 396.35 5115000
20080822 395.80 407.90 394.10 406.90 3759700
20080825 410.35 417.50 407.20 408.05 3589600
20080826 400.00 410.00 400.00 407.00 3739200
20080827 414.60 414.60 395.50 397.50 4495600
20080828 397.55 402.50 382.50 387.05 8546500
20080829 390.25 402.55 390.25 396.00 5475500
20080901 393.90 397.00 382.15 389.60 5330800
20080902 392.70 408.40 390.00 405.00 5169800
20080904 400.00 405.00 392.00 397.05 3966100
20080905 391.00 396.50 384.50 394.50 3267200
20080908 407.00 413.40 396.50 398.10 6975600
20080909 398.70 408.90 395.45 404.60 4613200
20080910 403.70 408.00 397.15 403.20 4403900
20080911 398.80 404.75 395.15 400.50 4889000
20080912 406.65 406.65 387.20 388.40 5066700
20080915 383.90 383.90 358.50 367.80 4115100
20080916 357.80 369.40 351.00 367.50 3937700
20080917 373.10 373.10 355.00 357.00 4355700
20080918 348.00 361.00 325.00 356.00 5702500
20080919 373.00 376.65 363.15 375.45 6212800
20080922 380.00 381.45 366.00 368.90 3638800
20080923 360.00 375.95 352.35 368.40 2827700
20080924 365.00 375.90 363.15 371.65 2484400
20080925 370.10 374.00 357.40 365.50 5289300
20080926 362.50 365.50 343.55 343.70 3669700
20080929 347.00 347.00 324.00 326.00 3656200
20080930 315.10 343.00 261.35 333.10 5188300
20081001 340.00 356.20 320.65 345.20 4246800
20081003 344.00 344.00 324.10 336.50 3642700
20081006 329.00 329.00 294.00 301.00 5574600
20081007 308.35 314.70 284.30 305.00 7089100
20081008 290.00 307.00 263.35 306.00 6689300
20081010 240.00 286.85 229.35 236.00 9660600
20081013 245.00 286.70 242.00 285.05 7012800
20081014 299.65 303.40 263.60 267.70 9811300
20081015 258.00 265.00 229.30 236.00 9090500
20081016 225.00 271.00 215.10 254.00 13520300
20081017 262.00 265.65 228.65 236.00 6845700
20081020 244.90 253.65 227.25 235.00 6506400
20081021 240.00 262.80 235.25 258.80 10238000
20081022 250.00 258.70 233.05 235.05 7792100
20081023 225.00 242.85 220.00 227.90 7347300
20081024 224.00 226.10 187.00 193.45 7988900
20081027 191.20 211.70 147.30 205.00 12112700
20081028 216.00 224.40 210.10 215.50 1981300
20081029 221.25 227.70 187.65 193.50 16304100
20081031 200.00 234.45 196.00 221.60 13938400
20081103 230.00 237.85 221.15 234.00 13611700
20081104 231.95 253.95 224.05 247.00 11238800
20081105 255.10 262.00 221.55 225.15 9569900
20081106 216.15 229.55 212.65 218.80 9673900
20081107 212.00 231.10 212.00 228.80 7048800
20081110 235.00 242.65 221.60 240.80 9205800
20081111 235.00 245.30 216.05 217.00 13517600
20081112 216.70 227.80 207.60 218.00 10089200
20081114 223.45 234.40 214.10 222.05 11519100
20081117 223.00 223.00 206.50 219.00 6900900
20081118 208.00 219.75 207.00 207.80 7353100
20081119 210.00 219.80 195.80 197.60 8498500
20081120 196.00 196.00 179.05 184.75 8219600
20081121 186.00 218.70 181.00 202.55 11638300
20081124 208.00 212.70 197.50 204.50 9439000
20081125 206.40 213.70 192.00 194.70 8328300
20081126 196.00 202.50 186.60 198.70 11014000
20081128 195.80 199.40 191.05 198.00 10479300
20081201 196.75 208.85 195.20 195.70 10676000
20081202 192.25 193.80 184.35 190.90 7082300
20081203 192.10 196.80 184.55 186.00 9024100
20081204 193.30 199.00 184.00 196.10 12387600
20081205 198.85 207.80 195.00 195.95 11277100
20081208 207.40 214.50 203.00 207.35 10265500
20081210 209.30 231.25 209.30 230.80 12925300
20081211 232.15 249.55 231.15 240.70 15654700
20081212 235.15 254.40 225.00 248.60 11348300
20081215 247.00 255.00 236.10 237.55 11135200
20081216 235.00 239.40 229.25 234.35 8405800
20081217 235.00 238.35 199.30 204.55 12019300
20081218 199.00 214.70 199.00 209.00 13447800
20081219 205.80 220.00 205.80 215.55 11357700
20081222 222.00 224.45 210.00 215.00 7920000
20081223 212.90 218.90 210.00 215.70 6740600
20081224 215.00 217.40 206.05 208.00 6345900
20081226 209.80 216.45 202.50 205.50 5302100
20081229 203.50 213.80 200.55 212.65 5858900
20081230 214.00 231.90 214.00 228.00 12547400
20081231 235.00 238.00 225.20 227.05 8948300
20090101 230.00 247.40 228.15 246.75 11648700
20090102 254.80 254.95 245.90 252.15 11558100
20090105 255.10 265.70 254.40 262.45 10138700
20090106 265.00 265.40 244.55 249.10 12162000
20090107 254.00 254.00 195.10 206.15 16677900
20090109 205.00 208.40 175.00 186.85 17411700
20090112 187.10 191.40 173.00 179.40 14626700
20090113 176.00 186.00 165.00 168.30 14781300
20090114 170.55 195.50 167.30 189.35 17102200
20090115 175.10 178.70 168.80 174.35 13821300
20090116 176.00 185.95 175.25 181.65 11916800
20090119 184.70 188.35 182.20 183.45 8627600
20090120 176.10 179.90 173.95 176.30 7108600
20090121 174.70 176.70 168.10 170.15 6010500
20090122 174.00 176.40 164.00 167.30 7798700
20090123 170.00 172.20 158.55 160.20 9907600
20090127 168.30 172.90 155.70 171.20 11608900
20090128 176.30 176.30 162.65 166.00 13184400
20090129 170.00 170.95 160.40 161.35 11585900
20090130 160.00 171.80 154.60 170.85 16838200
20090202 167.90 169.80 156.60 158.00 9590000
20090203 158.90 164.25 157.25 160.10 10276300
20090204 150.00 169.00 150.00 162.30 9825300
20090205 164.95 165.00 158.25 160.35 6926600
20090206 163.00 165.00 161.00 162.50 4714500
20090209 165.25 168.25 161.00 167.00 7664300
20090210 166.00 174.90 165.65 171.25 11654700
20090211 167.10 176.75 165.10 173.25 12171000
20090212 174.50 177.70 170.55 171.65 10467200
20090213 174.50 183.80 174.50 178.95 12010800