20060511 99.95 105.00 85.00 85.40 315418400
20060512 85.50 86.70 83.10 83.90 41370100
20060515 83.95 84.45 78.35 79.00 32629300
20060516 78.90 79.40 70.70 75.10 39297500
20060517 76.00 79.80 75.50 78.80 23888000
20060518 79.95 84.95 74.00 74.50 18122400
20060519 74.00 80.00 72.05 72.30 19113200
20060522 73.70 73.90 64.10 68.90 23010000
20060523 70.00 72.45 64.55 72.05 14740900
20060524 72.50 73.50 70.50 71.10 10310200
20060525 71.00 74.50 68.80 70.70 25840700
20060526 71.00 73.00 70.70 71.20 10630500
20060529 72.10 72.45 70.65 71.10 5653000
20060530 71.65 71.65 70.10 70.25 4293100
20060531 70.25 70.25 70.25 70.25 0
20060601 70.40 70.90 67.50 67.75 3967700
20060602 67.75 68.00 66.50 67.70 5023600
20060605 70.00 70.00 66.90 67.05 3711800
20060606 66.90 67.30 65.00 66.80 5012300
20060607 66.65 66.95 64.00 64.20 5636900
20060608 64.20 64.20 59.10 60.35 9644000
20060609 60.95 63.50 59.50 63.00 7104800
20060612 63.70 63.70 61.40 62.00 4537600
20060613 61.50 61.50 58.70 59.25 7677900
20060614 58.25 61.50 58.05 60.20 5625400
20060619 62.80 62.95 61.35 62.35 1854700
20060620 61.80 65.50 61.10 63.40 5996000
20060621 63.50 64.75 62.40 64.40 4082100
20060622 65.10 65.55 64.80 65.10 2833200
20060623 65.00 65.00 63.55 64.55 3263200
20060626 64.80 65.90 63.65 64.10 3685200
20060627 65.00 65.00 63.20 63.50 1838500
20060628 63.05 63.95 62.25 63.25 1889700
20060629 63.75 63.75 61.15 61.65 8497000
20060630 62.30 63.10 62.30 62.55 2942400
20060703 63.95 63.95 62.00 62.20 1470800
20060704 62.80 62.80 62.00 62.05 1164600
20060705 62.50 63.05 60.00 62.50 1999200
20060706 62.75 62.75 61.80 62.10 1258500
20060707 62.50 62.70 61.35 61.55 1353500
20060710 61.90 61.95 61.00 61.35 1282000
20060711 61.50 62.00 61.05 61.15 890600
20060712 60.05 61.20 59.50 61.05 1434600
20060713 62.50 62.50 60.70 60.90 1348300
20060714 61.00 61.50 60.25 60.60 969400
20060717 60.25 60.70 60.00 60.05 1490100
20060718 60.20 60.65 59.90 60.00 2119200
20060719 60.70 60.70 60.00 60.00 1961700
20060720 60.00 60.90 60.00 60.00 1716200
20060721 60.25 60.25 60.00 60.00 1333900
20060724 60.00 60.20 59.70 60.05 1585700
20060725 60.05 60.30 59.10 60.15 1642800
20060726 60.00 63.20 60.00 62.40 5959800
20060727 62.50 63.10 60.80 61.55 3598100
20060728 61.50 61.85 60.65 60.80 890400
20060731 61.20 61.50 60.70 60.85 1007900
20060801 60.85 62.00 60.30 61.20 1866400
20060802 61.50 61.50 60.60 60.75 851300
20060804 60.60 60.90 60.15 60.30 1196900
20060807 60.50 60.50 60.00 60.05 1135900
20060808 60.20 60.80 60.15 60.40 1252800
20060809 60.05 60.50 60.00 60.05 1469300
20060810 60.05 60.40 60.00 60.05 1581700
20060811 60.70 60.70 60.00 60.30 2810900
20060814 60.30 61.75 60.30 60.95 1760600
20060816 61.25 63.00 61.25 62.60 3558700
20060817 63.10 63.10 62.00 62.50 1788700
20060818 62.50 64.00 62.30 63.45 2308500
20060821 63.50 64.35 62.60 63.15 1710900
20060822 63.50 63.50 62.30 62.50 1605200
20060823 62.75 62.75 61.50 61.55 1159900
20060824 61.75 62.25 61.00 61.70 1061300
20060825 61.80 63.55 61.75 62.60 2821900
20060828 62.05 63.30 62.05 62.75 1847000
20060829 62.90 63.25 62.70 63.10 2312700
20060830 63.00 63.45 62.40 63.00 2103400
20060831 62.95 66.10 62.50 65.30 12428300
20060901 65.10 67.10 64.55 65.50 8832900
20060904 66.00 66.30 65.10 65.50 3545200
20060905 65.60 67.80 65.10 67.50 7746700
20060906 67.85 68.60 66.90 67.05 3320600
20060907 66.55 67.00 65.40 65.75 2128000
20060908 65.90 66.75 65.50 65.75 1988000
20060911 66.25 66.45 63.40 63.90 2006200
20060912 63.90 64.50 63.05 64.40 1988400
20060913 64.95 66.40 64.55 64.80 2730600
20060914 65.90 65.90 64.10 65.10 1171700
20060915 64.15 65.80 64.15 65.45 1832600
20060918 65.05 66.00 65.00 65.65 2092500
20060919 65.70 66.40 65.05 65.55 2137400
20060920 65.10 67.00 64.30 66.70 3045800
20060921 67.00 67.50 66.50 66.70 2438800
20060922 66.20 67.10 66.15 66.90 1572100
20060925 67.45 67.45 66.35 67.00 1734200
20060926 67.05 67.15 66.80 66.90 1691300
20060927 66.80 68.15 66.65 67.70 2902000
20060928 67.70 68.25 67.15 67.55 7820700
20060929 67.95 67.95 66.60 66.75 1103400
20061003 66.40 67.30 66.25 66.30 747900
20061004 66.70 66.70 65.40 65.55 879100
20061005 67.00 67.50 65.55 65.70 740500
20061006 66.10 67.15 65.40 67.00 1742400
20061009 66.05 67.45 66.05 66.65 1112700
20061011 65.80 67.25 65.55 65.65 763200
20061012 65.50 66.00 64.80 65.70 613300
20061013 66.95 66.95 65.60 65.80 1381500
20061016 66.45 66.75 65.75 66.05 931500
20061017 66.05 66.40 65.45 65.55 619500
20061018 66.45 67.00 65.25 65.35 592100
20061019 65.35 66.00 64.90 65.05 762300
20061020 65.05 65.65 64.75 64.90 776400
20061023 65.40 65.60 65.05 65.35 699600
20061026 64.70 65.75 63.60 64.10 3878900
20061027 63.00 64.60 63.00 64.25 969800
20061030 64.50 64.90 64.05 64.20 762300
20061031 64.20 64.55 63.90 64.00 799600
20061101 63.55 64.90 63.55 64.20 926400
20061102 64.20 64.50 64.00 64.35 887900
20061103 64.50 68.40 64.20 66.85 4947000
20061106 67.45 68.50 66.20 67.05 4959700
20061107 66.10 67.80 65.80 66.25 1748100
20061108 66.25 66.70 65.50 65.75 3923600
20061109 65.90 66.15 65.30 65.55 700200
20061110 65.90 68.00 65.20 67.30 2888800
20061113 68.00 68.85 67.50 68.15 3206600
20061114 68.50 68.75 67.10 67.35 2320100
20061115 67.35 67.80 66.90 67.50 1654200
20061116 67.50 69.45 67.20 68.90 4459300
20061117 69.35 69.50 67.50 67.70 1708900
20061120 67.70 68.15 66.30 67.50 2145000
20061121 68.00 68.15 67.20 67.35 1027600
20061122 67.50 68.55 67.05 67.25 1390000
20061123 67.25 67.80 66.25 66.50 1176600
20061124 66.80 67.00 66.20 66.55 674500
20061127 67.60 67.90 66.55 67.30 1628200
20061128 66.80 67.45 66.50 66.90 802800
20061129 66.90 67.45 66.75 66.95 1029000
20061130 67.50 67.50 64.90 65.15 3333700
20061201 65.50 65.95 65.35 65.45 973500
20061204 65.90 66.45 65.00 65.05 1039400
20061205 65.90 65.95 65.05 65.15 749100
20061206 65.50 66.05 65.10 65.25 1018500
20061207 65.50 65.50 65.10 65.20 698100
20061208 65.40 65.40 64.70 64.85 814800
20061211 65.40 65.40 63.05 63.55 1142000
20061212 63.55 64.50 62.40 62.85 1993600
20061213 63.45 63.65 62.10 63.40 1297700
20061214 63.85 64.50 63.15 63.85 2327800
20061215 64.25 64.50 63.65 64.10 892600
20061218 58.10 64.00 58.10 63.70 480800
20061219 63.70 64.00 63.00 63.10 667200
20061220 63.50 63.90 63.00 63.10 772800
20061221 63.10 63.60 62.60 63.35 1268000
20061222 64.15 64.15 62.90 63.05 2892800
20061226 63.00 64.20 62.50 63.90 1212700
20061227 64.00 64.35 63.20 63.35 935400
20061228 63.35 63.75 62.45 62.65 3816300
20061229 63.50 63.50 62.60 62.85 1553800
20070102 62.85 63.45 62.85 63.40 641800
20070103 63.75 63.90 62.80 63.50 2391900
20070104 63.75 63.90 62.80 62.95 1143400
20070105 63.05 63.25 62.40 62.55 2253800
20070108 63.50 63.50 61.85 61.95 2283500
20070109 62.20 62.75 62.00 62.25 1373600
20070110 62.25 63.15 61.90 62.90 2072300
20070111 63.40 63.40 62.90 63.00 816600
20070112 63.20 63.80 63.05 63.50 1103000
20070115 63.90 64.75 63.10 64.30 1483700
20070116 64.85 66.90 63.90 66.45 2709500
20070117 66.95 68.35 65.70 67.70 5894700
20070118 68.00 70.35 67.55 68.55 8101700
20070119 69.40 70.70 67.70 67.95 2482400
20070122 68.00 68.50 58.10 66.55 3029300
20070123 66.25 66.85 64.70 64.95 1391500
20070124 65.60 65.95 65.10 65.50 988700
20070125 65.85 67.85 65.50 66.95 5877600
20070129 67.45 67.45 60.90 66.35 744900
20070131 66.50 66.90 65.00 65.30 1087200
20070201 65.30 66.45 65.00 66.15 906100
20070202 66.90 67.30 66.15 67.10 1983900
20070205 67.25 69.85 66.55 69.00 3875900
20070206 69.25 69.90 68.25 69.00 2558100
20070207 69.10 69.10 67.90 68.55 1308500
20070208 69.00 69.00 67.80 68.30 1128900
20070209 67.55 68.40 67.20 67.65 1603400
20070212 67.65 67.65 65.55 66.25 1280000
20070213 66.00 67.25 65.05 66.00 1190900
20070214 66.00 68.35 65.15 67.90 1759300
20070215 68.00 69.55 67.65 67.95 3982900
20070220 68.10 71.70 68.10 69.50 12136400
20070221 70.00 70.85 68.40 68.60 4669600
20070222 68.80 69.70 67.55 67.90 3158500
20070223 68.00 68.00 66.40 66.80 3013500
20070226 67.00 68.65 66.35 68.00 2026600
20070227 68.05 68.35 67.30 67.90 1723900
20070228 66.50 67.90 65.00 66.85 1994800
20070301 66.80 67.20 66.00 66.25 1426400
20070302 66.50 66.90 66.00 66.00 1309900
20070305 65.00 66.35 63.55 66.10 4043100
20070306 66.10 68.35 65.70 67.75 2968300
20070307 68.25 69.00 67.00 67.50 4138100
20070308 68.50 71.50 67.05 69.85 6477600
20070309 70.90 70.95 67.55 68.85 2448400
20070312 68.85 70.10 68.10 69.85 2931800
20070313 69.50 70.00 68.20 68.40 2383700
20070314 67.00 68.10 66.60 67.70 1273000
20070315 68.50 69.65 68.10 68.90 3351700
20070316 68.90 69.25 67.80 68.05 1731900
20070319 68.10 68.70 67.75 67.85 1613700
20070320 68.45 68.45 67.80 67.90 808900
20070321 68.10 68.50 67.40 68.35 1297400
20070322 68.50 72.90 68.50 71.70 8141800
20070323 73.00 75.10 71.80 73.90 9875500
20070326 74.50 74.75 72.80 74.00 4627000
20070328 74.00 75.70 73.30 74.30 4742000
20070329 74.80 75.00 73.10 74.15 4115700
20070330 72.85 74.15 71.05 71.55 5736500
20070402 71.40 72.40 69.50 70.00 3636000
20070403 70.25 71.60 67.85 68.50 17279200
20070404 69.00 72.35 68.80 71.80 12577800
20070405 71.60 72.00 70.50 71.40 4622600
20070409 71.80 72.25 71.50 71.85 6255800
20070410 72.50 72.70 71.50 71.75 6347500
20070411 72.00 74.45 71.70 74.15 8406200
20070412 74.40 74.45 72.10 73.65 3095300
20070413 73.80 74.20 73.20 73.85 2412500
20070416 74.00 75.10 73.90 74.45 8544400
20070417 74.50 76.60 74.20 75.95 9157800
20070418 76.20 77.20 75.75 76.20 5406300
20070419 76.00 76.70 74.55 76.30 5873700
20070420 76.90 77.50 76.60 77.25 4359400
20070423 77.90 79.50 77.10 77.65 5568300
20070424 77.60 79.50 77.30 79.20 5921500
20070426 81.90 82.70 81.05 81.85 11056500
20070427 81.75 82.10 80.75 81.10 5489000
20070430 81.00 81.50 79.80 80.95 2943000
20070503 81.30 81.75 80.90 81.10 6677900
20070504 81.50 81.95 80.25 81.00 5327700
20070507 81.20 81.80 80.40 80.65 7382300
20070508 81.00 81.20 79.00 79.35 5207500
20070509 79.20 79.90 78.70 79.50 3915700
20070510 81.90 81.90 79.80 80.15 7349100
20070511 79.90 86.95 79.00 86.35 29524900
20070514 87.60 92.45 87.50 91.80 35133900
20070515 90.00 93.85 90.00 91.95 20548700
20070516 91.95 92.95 90.80 91.95 7888400
20070517 92.50 94.15 91.60 93.75 14634200
20070518 93.75 93.75 91.90 92.20 7273100
20070521 93.00 96.15 92.70 95.05 17271200
20070522 95.10 95.90 93.85 94.70 9597400
20070523 95.25 95.25 92.05 92.40 7084000
20070524 92.50 95.50 92.00 94.45 13050200
20070525 93.85 99.25 92.60 98.25 17071800
20070528 99.50 102.80 99.10 100.95 27714700
20070529 101.65 102.90 100.55 102.40 14522700
20070530 102.00 102.60 98.20 98.60 11142600
20070531 99.50 101.20 98.25 100.25 20323200
20070604 99.90 99.95 97.10 97.35 6337900
20070605 97.00 102.10 96.60 101.60 14617000
20070606 102.00 102.70 98.10 98.45 10286800
20070607 96.30 99.40 96.10 98.05 8294500
20070608 98.00 100.00 96.90 97.75 7941100
20070611 99.00 99.25 95.40 95.95 8408200
20070612 96.65 96.65 94.00 95.80 8175400
20070613 95.80 96.35 94.55 94.90 5722300
20070614 95.50 97.20 95.50 96.40 5990300
20070615 96.50 98.00 95.30 95.70 7589500
20070618 96.50 96.50 94.40 94.95 5663300
20070619 94.50 97.75 94.50 97.50 7313900
20070620 98.30 98.50 96.75 97.20 7539400
20070621 98.00 98.00 96.40 97.00 6533400
20070622 97.85 97.85 96.05 96.30 6573200
20070625 96.50 101.45 96.50 101.00 21254500
20070626 101.00 107.85 100.55 106.80 32100100
20070627 106.90 109.95 106.10 109.10 23789500
20070628 109.10 112.65 108.80 111.10 27647100
20070629 111.35 112.65 109.75 111.10 13096200
20070702 112.00 115.10 111.50 114.35 14473500
20070703 115.85 116.90 114.35 115.60 9615300
20070704 116.35 116.60 114.10 114.35 7202200
20070705 114.00 115.00 111.30 113.55 7738800
20070706 108.80 116.95 108.80 114.20 11647900
20070709 114.90 118.50 113.75 114.00 6246400
20070710 114.80 114.80 112.10 113.00 6182900
20070711 115.50 115.50 112.15 114.55 6457700
20070712 115.00 118.30 115.00 117.90 13476000
20070713 119.00 119.70 117.50 117.90 8093500
20070716 118.80 118.80 114.10 115.10 10705200
20070717 116.50 116.85 114.60 114.95 11324600
20070718 115.50 115.60 112.00 113.10 8797300
20070719 114.00 117.95 113.50 117.50 12744500
20070720 118.00 118.70 115.35 115.90 8319000
20070723 116.80 116.80 114.70 116.20 7257400
20070724 117.00 117.00 115.00 115.20 4855500
20070725 115.20 115.90 113.20 114.00 6626600
20070726 116.90 117.00 113.10 113.60 11616400
20070727 112.30 113.00 109.20 110.25 14091800
20070730 110.65 112.80 108.35 110.35 10225800
20070731 111.65 112.75 110.40 111.65 7136100
20070801 110.90 110.90 107.15 107.55 10399300
20070802 108.10 110.80 106.60 109.90 8945500
20070803 110.70 113.80 110.25 113.15 10470300
20070806 112.50 113.50 105.10 112.75 6769300
20070807 113.50 115.20 113.25 113.85 7684100
20070808 114.75 115.90 114.55 115.35 6226300
20070809 115.50 116.85 111.70 112.60 10213900
20070810 110.25 112.95 108.20 112.55 9859100
20070813 114.60 120.00 112.55 114.30 5438700
20070814 115.00 115.65 113.80 114.35 6128700
20070816 110.30 112.35 109.30 110.80 8673600
20070817 110.50 111.85 105.25 109.10 17954300
20070820 113.00 113.00 111.50 112.10 4671600
20070821 112.90 112.90 108.10 108.55 8168100
20070822 116.00 116.00 105.80 109.40 7666400
20070823 111.00 112.00 106.00 107.10 6385700
20070824 107.80 110.15 107.05 109.95 6579300
20070827 111.70 112.75 110.60 112.45 7213400
20070828 112.50 112.65 111.10 111.70 4774400
20070829 110.00 112.00 109.00 111.60 4612600
20070830 112.50 112.90 111.00 111.40 6174900
20070831 112.00 116.15 111.55 115.90 13374100
20070903 118.75 123.45 116.00 122.90 26444300
20070904 123.75 127.90 122.20 122.80 14403300
20070905 124.85 125.10 121.00 121.95 9942700
20070906 120.25 124.50 120.25 124.25 7168600
20070907 125.00 125.00 122.50 122.90 5276500
20070910 122.80 129.25 120.65 129.05 16810300
20070911 128.50 130.60 128.00 128.50 15921600
20070912 130.00 131.20 129.00 129.80 10183200
20070913 131.50 131.90 130.00 130.25 6898000
20070914 131.00 133.20 130.30 130.90 12204200
20070917 131.50 131.65 129.05 129.30 6207400
20070918 130.60 131.95 128.00 130.90 6659900
20070919 135.80 137.00 133.00 134.60 13341100
20070920 133.00 139.80 133.00 139.60 18085300
20070921 139.00 158.50 138.00 154.50 73979200
20070924 154.50 171.70 154.50 167.40 55050200
20070925 169.00 170.90 154.55 158.50 42578900
20070926 158.00 164.00 154.25 155.50 23695200
20070927 156.50 159.00 149.60 152.00 26682400
20070928 155.00 156.00 146.10 153.35 30788500
20071001 154.00 161.25 151.60 158.75 23665400
20071003 158.75 165.45 152.00 159.70 32180100
20071004 159.00 163.55 156.10 161.65 21505700
20071005 161.65 163.90 158.20 158.40 10838400
20071008 159.00 162.40 148.00 150.15 20503700
20071009 149.00 162.00 145.10 161.25 26994700
20071010 162.50 175.00 162.50 173.30 62335100
20071011 174.85 178.30 172.85 177.70 29933700
20071012 175.00 182.50 171.00 174.20 43057600
20071015 175.00 182.00 175.00 181.85 24823900
20071016 182.60 185.00 180.00 183.55 25004500
20071017 172.00 182.80 155.00 181.10 38511600
20071018 182.00 192.85 172.60 174.00 42877400
20071019 179.80 179.80 163.00 169.05 31353100
20071022 160.00 171.50 159.00 168.85 15472600
20071023 171.80 180.75 171.25 180.55 16759500
20071024 182.00 190.70 179.50 190.00 40026300
20071025 191.40 196.50 190.00 191.60 33117900
20071026 193.00 205.20 191.00 205.00 46760400
20071029 210.50 223.00 205.00 222.95 55196000
20071030 225.00 238.80 223.00 233.65 68196800
20071031 238.80 247.90 232.00 247.25 51310500
20071101 250.00 294.95 250.00 259.80 144509600
20071102 246.65 274.85 246.65 269.10 70988096
20071105 271.00 281.80 264.05 267.65 75749200
20071106 271.70 279.10 214.10 214.55 150327808
20071107 215.00 229.55 205.10 220.00 85111696
20071108 215.00 224.60 202.00 221.45 46105500
20071109 226.90 229.00 221.10 221.10 9470200
20071112 214.70 220.40 205.50 218.20 27332300
20071113 220.00 221.50 212.60 215.95 34261600
20071114 225.00 247.00 212.00 213.10 65742500
20071115 224.70 231.00 211.50 212.25 40662600
20071116 208.70 222.90 208.70 213.00 33600300
20071119 215.95 219.50 207.10 208.50 28154300
20071120 205.65 216.00 203.50 207.90 28848900
20071121 209.00 211.70 201.25 203.60 38220400
20071122 208.00 211.95 197.30 211.45 53963600
20071123 215.00 215.20 206.35 210.00 35372800
20071126 213.00 218.50 202.15 203.65 60244200
20071127 201.00 205.00 194.40 198.00 26772900
20071128 199.90 202.00 190.60 191.40 30827700
20071129 193.80 224.90 188.50 209.80 176590896
20071130 214.70 225.00 213.00 217.40 66118700
20071203 215.00 226.40 215.00 222.85 35353100
20071204 225.00 225.00 217.15 219.55 22064400
20071205 219.00 224.80 218.15 224.50 19811300
20071206 225.40 236.70 224.35 227.30 64000300
20071207 231.65 232.40 221.20 224.50 22970400
20071210 225.00 228.65 221.70 227.20 20174100
20071211 227.00 232.30 226.50 227.20 23567400
20071212 223.90 230.65 222.00 228.80 19490100
20071213 228.00 230.60 222.60 223.50 16010700
20071214 225.00 225.00 220.75 221.15 10871900
20071217 223.00 223.00 205.25 208.25 17757400
20071218 209.00 218.00 203.55 211.30 23138200
20071219 213.80 215.40 207.35 210.20 14781900
20071220 211.00 212.80 207.00 207.55 9880500
20071224 211.30 217.85 210.00 216.50 14707400
20071226 219.80 225.45 217.35 224.40 23868700
20071227 226.00 227.45 218.15 219.20 28324400
20071228 217.45 224.40 216.20 222.25 15253800
20071231 224.80 226.60 223.00 223.15 15025300
20080101 223.80 230.40 222.50 226.55 18703400
20080102 227.70 229.90 223.10 228.50 17069400
20080103 227.00 236.45 221.00 232.25 32976600
20080104 233.40 246.70 233.40 243.80 41386500
20080107 244.00 252.90 240.00 251.50 36890700
20080108 255.00 259.80 242.00 244.55 51083000
20080109 246.40 247.50 230.00 231.55 27562600
20080110 234.00 234.00 215.25 218.75 28546900
20080111 222.00 226.35 211.70 221.55 34347000
20080114 215.20 227.50 215.20 224.25 19739600
20080115 226.80 229.90 218.00 218.45 15355000
20080116 215.00 225.00 212.15 224.10 23692800
20080117 224.00 226.00 217.05 217.25 17709800
20080118 215.00 218.80 206.50 208.80 18307700
20080121 204.00 207.70 154.00 172.00 46871000
20080122 165.00 165.00 107.25 147.10 44940200
20080123 155.00 179.95 152.00 170.00 35414600
20080124 175.00 182.70 155.70 161.00 32459000
20080125 171.00 174.40 164.00 173.00 16980100
20080128 170.00 170.00 158.00 166.50 17746100
20080129 172.00 175.45 166.20 170.90 18034600
20080130 173.00 173.00 160.00 161.50 19050700
20080131 163.00 169.50 155.15 161.00 32151500
20080201 162.90 170.00 160.20 167.95 20321100
20080204 171.00 176.40 171.00 173.50 20471600
20080205 172.00 179.00 169.65 178.15 18082900
20080206 160.00 176.80 155.10 173.15 27831300
20080207 175.00 180.70 165.25 166.85 28603600
20080208 168.00 169.00 158.15 162.90 23070000
20080211 163.25 165.30 149.50 150.90 21404200
20080212 152.50 155.60 142.60 147.45 20740600
20080213 150.00 151.75 140.00 146.10 20741500
20080214 150.00 168.00 150.00 165.90 24655000
20080215 163.50 169.50 158.65 166.65 27051400
20080218 169.50 173.00 164.20 166.70 17218500
20080219 168.90 172.85 165.10 166.30 20556400
20080220 165.70 165.85 160.10 162.90 13764800
20080221 164.00 166.40 158.75 163.20 12243800
20080222 159.90 161.75 157.00 159.55 9022600
20080225 163.00 163.85 156.20 162.50 14741300
20080226 164.00 166.70 163.50 165.20 12054100
20080227 168.00 169.40 164.75 165.60 10049100
20080228 165.75 167.00 162.20 164.35 10948700
20080229 163.40 178.35 161.30 174.25 35717200
20080303 169.00 172.90 160.30 160.75 23745600
20080304 163.50 164.90 154.10 161.30 26425200
20080305 161.10 163.90 160.00 162.10 15411100
20080307 158.00 159.70 150.00 153.20 20842700
20080310 145.50 170.10 143.00 166.70 36190400
20080311 160.10 172.60 160.10 168.70 30964200
20080312 175.00 176.65 165.30 165.45 21052200
20080313 163.00 163.70 154.00 155.00 22452300
20080314 156.00 164.35 154.25 163.50 27212900
20080318 156.00 160.10 144.65 154.25 32442700
20080319 159.00 161.70 150.00 152.00 18407100
20080325 152.00 158.40 151.25 157.00 17630400
20080326 160.25 160.25 154.65 155.20 14283800
20080327 155.50 156.95 150.00 155.25 16866100
20080328 155.10 163.50 154.25 161.80 18992500
20080331 160.00 162.25 155.20 156.10 19327400
20080401 157.25 168.40 155.10 166.50 19717100
20080402 169.50 174.40 163.65 163.85 25137000
20080403 165.60 171.50 164.05 169.70 20331000
20080404 170.50 174.25 166.10 167.50 27476100
20080407 168.70 173.00 165.15 171.85 19452100
20080408 172.70 172.70 167.60 168.35 13824800
20080409 168.00 171.65 165.55 170.75 11825100
20080410 171.00 179.70 170.50 175.90 39022800
20080411 181.00 183.35 176.35 182.30 34569300
20080415 184.90 190.70 178.10 190.35 31677400
20080416 194.30 195.90 182.60 184.65 34561300
20080417 189.25 189.80 186.10 187.50 14141000
20080421 188.00 192.75 187.25 192.00 12762900
20080422 190.05 194.70 188.15 192.60 14332300
20080423 192.00 197.25 188.15 195.40 27615300
20080424 195.50 198.70 192.05 192.40 20489900
20080425 193.85 196.35 189.70 194.35 18330100
20080428 196.00 197.25 192.20 193.50 11575000
20080429 194.00 203.80 192.70 202.55 27025400
20080430 204.00 206.40 200.20 201.20 22057200
20080502 203.60 205.35 202.15 202.80 11532700
20080505 202.00 204.40 200.20 200.95 11361000
20080506 202.00 204.00 197.65 201.00 18425400
20080507 198.70 202.00 198.20 199.65 13507200
20080508 198.00 199.20 196.05 196.30 9941800
20080509 195.20 196.60 179.50 180.00 32457600
20080512 181.70 182.90 171.15 182.55 38836600
20080513 183.20 187.15 176.55 176.90 23069200
20080514 175.00 185.50 174.65 184.00 25971300
20080515 185.70 187.70 183.10 187.05 16505600
20080516 188.50 189.80 185.25 186.75 16624000
20080520 185.90 188.00 184.00 186.05 10157800
20080521 184.10 193.50 182.50 193.15 19995800
20080522 192.00 192.00 185.65 187.15 16054000
20080523 187.50 189.30 183.30 184.80 11590600
20080526 180.15 183.00 178.25 180.35 10503900
20080527 182.00 183.90 174.50 176.55 15302200
20080528 176.35 182.00 175.10 181.95 15634100
20080529 182.20 184.40 175.00 176.25 14837000
20080530 176.90 179.25 171.85 175.05 14831900