20020812 128.00 131.85 127.85 130.60 2183000
20020813 133.50 134.15 131.40 133.10 2361500
20020814 132.25 133.50 130.65 131.90 1360400
20020815 131.90 131.90 131.90 131.90 0
20020816 134.80 134.80 132.50 133.15 1130600
20020819 133.90 133.95 131.70 132.25 1199100
20020820 133.00 135.00 132.05 134.75 1633800
20020821 134.90 136.40 133.20 134.40 1830400
20020822 136.00 136.00 132.50 132.90 1049600
20020823 133.45 134.00 130.65 133.40 1355000
20020826 133.50 138.15 132.55 136.45 3175400
20020827 138.25 139.00 135.70 136.10 2221400
20020828 135.80 135.80 133.15 134.65 1220300
20020829 134.00 136.75 133.45 135.65 898100
20020830 136.00 140.90 135.30 139.50 1138900
20020902 144.80 144.80 140.00 140.40 1660200
20020903 141.30 141.30 137.40 139.65 635000
20020904 138.00 140.90 137.30 140.05 1060600
20020905 144.65 144.65 140.00 142.60 2405000
20020906 141.50 141.95 137.50 138.30 1097900
20020909 138.75 139.65 135.10 137.65 1316100
20020910 137.65 137.65 137.65 137.65 0
20020911 140.00 140.40 138.00 140.05 717100
20020912 140.00 140.90 136.85 137.25 1081400
20020913 135.00 139.70 135.00 137.75 1067300
20020916 141.00 150.85 135.75 136.35 837600
20020917 137.00 137.75 134.20 136.40 1176900
20020918 136.45 136.45 134.20 135.00 582700
20020919 135.75 135.75 130.30 131.85 1366200
20020920 130.90 133.40 128.55 132.40 710500
20020923 132.95 132.95 128.15 128.40 1044000
20020924 127.90 129.85 127.00 128.70 874400
20020925 127.05 129.95 125.60 129.45 1421600
20020926 129.50 130.70 128.75 130.00 567400
20020927 130.50 135.00 129.65 134.35 3792500
20020930 132.50 133.75 131.70 132.40 1382000
20021001 130.15 131.70 128.80 129.30 1311400
20021002 129.30 129.30 129.30 129.30 0
20021003 129.50 130.70 129.25 130.20 395800
20021004 130.30 132.70 130.30 131.75 865600
20021007 131.05 133.70 131.05 133.35 624000
20021008 133.50 133.75 131.45 132.50 996300
20021009 133.60 135.40 133.00 134.45 1184300
20021010 134.45 138.45 132.20 136.80 1284100
20021011 139.50 140.65 137.50 139.60 2164600
20021014 142.00 143.50 140.25 142.20 1599500
20021015 142.20 142.20 142.20 142.20 0
20021016 142.70 143.75 140.00 140.65 1187500
20021017 140.00 142.45 138.80 141.70 765900
20021018 141.55 143.00 140.50 141.20 675200
20021021 142.50 142.50 140.30 140.70 293700
20021022 141.00 141.85 138.10 138.70 406600
20021023 138.50 139.35 136.55 136.80 693600
20021024 137.25 137.25 135.25 135.65 675800
20021025 135.70 135.70 131.70 132.15 1121500
20021028 134.00 134.50 131.25 132.80 1144600
20021029 133.40 136.25 132.10 135.65 885300
20021030 137.95 138.25 131.65 135.15 3393700
20021031 139.90 145.80 138.50 144.75 4740500
20021101 146.00 149.70 145.10 146.65 3268200
20021104 148.40 148.90 146.55 148.25 515500
20021105 149.00 149.75 145.65 146.25 910300
20021106 146.25 146.25 146.25 146.25 0
20021107 145.75 147.75 143.10 144.95 1822300
20021108 144.50 145.50 142.65 143.95 839900
20021111 143.05 144.20 142.05 143.30 638200
20021112 144.00 146.75 143.50 146.10 1105600
20021113 148.00 148.00 145.20 145.65 1052900
20021114 145.10 147.25 145.10 146.70 955900
20021115 152.00 160.90 147.50 157.25 4093100
20021118 157.50 164.80 157.50 158.60 5245900
20021119 158.60 158.60 158.60 158.60 0
20021120 159.00 161.35 154.80 156.10 2678900
20021121 156.50 160.80 156.35 159.40 2313600
20021122 160.40 166.90 160.10 162.20 3510500
20021125 160.75 163.75 160.50 161.55 1432200
20021126 162.00 168.30 162.00 167.05 3728500
20021127 167.25 168.70 162.10 163.15 2373900
20021128 163.80 170.60 163.80 169.70 4396000
20021129 169.70 169.70 169.70 169.70 0
20021202 170.70 172.40 167.50 168.45 1753800
20021203 168.00 169.80 162.75 163.40 2665200
20021204 163.00 164.90 161.55 163.65 2062400
20021205 165.00 167.20 164.55 165.00 1633200
20021206 166.05 169.80 165.00 168.65 1944200
20021209 173.40 173.40 163.20 164.25 1943500
20021210 162.60 163.00 157.65 161.00 3888200
20021211 162.90 163.95 158.25 160.70 2581400
20021212 161.00 161.00 156.30 157.60 1687600
20021213 160.00 164.75 158.85 164.00 2993200
20021216 167.00 168.00 160.00 161.05 2641700
20021217 162.00 162.40 156.35 157.75 2834800
20021218 158.00 161.25 156.90 158.20 2166800
20021219 160.00 160.00 157.50 158.75 1393800
20021220 158.90 160.90 158.25 159.55 1425600
20021223 160.00 160.80 157.25 158.25 1447000
20021224 159.30 160.80 157.20 160.35 2113300
20021225 160.35 160.35 160.35 160.35 0
20021226 161.75 163.40 158.65 159.40 3384600
20021227 160.40 163.85 159.00 162.85 3258200
20021230 163.00 163.20 160.10 161.35 1515300
20021231 162.45 162.90 160.25 161.40 1302900
20030101 160.00 163.15 160.00 162.55 854800
20030102 163.30 163.90 160.50 160.95 919900
20030103 160.95 162.90 160.55 161.15 754900
20030106 161.50 161.80 156.25 157.30 1528000
20030107 158.50 158.50 154.50 155.95 2197000
20030108 156.40 160.25 155.00 159.00 2671800
20030109 159.50 163.90 159.00 163.40 3584000
20030110 163.70 165.80 161.20 164.15 2564000
20030113 173.00 173.00 160.50 161.10 1574500
20030114 159.90 163.10 157.10 162.05 3223600
20030115 162.90 163.00 161.05 161.65 993700
20030116 161.65 163.45 161.15 161.60 1516500
20030117 161.45 166.80 161.45 166.35 3584400
20030120 166.00 167.50 163.50 163.80 1792500
20030121 164.45 168.25 164.00 167.20 2418600
20030122 169.70 169.70 164.10 165.05 1847000
20030123 166.00 167.30 161.75 163.60 2662100
20030124 164.00 164.00 157.05 158.65 1573500
20030127 157.90 157.90 152.25 154.10 1443500
20030128 153.50 156.20 149.00 152.65 3111100
20030129 153.90 154.70 150.00 152.45 1048900
20030130 152.00 153.90 150.55 151.00 1619100
20030131 151.00 154.70 149.80 153.60 1111300
20030203 155.90 157.70 153.00 156.85 1292000
20030204 157.25 160.85 157.10 160.20 1799700
20030205 158.90 160.00 156.70 158.35 1542500
20030206 158.00 163.95 158.00 162.95 1879500
20030207 164.00 165.40 162.55 164.00 1971500
20030210 164.10 164.25 160.00 161.05 927600
20030211 163.20 163.40 160.60 161.35 710500
20030212 161.40 161.80 158.65 159.90 886300
20030213 159.90 159.90 159.90 159.90 0
20030214 160.90 160.90 157.45 158.55 621900
20030217 160.25 163.20 160.25 161.95 800800
20030218 163.00 163.85 160.60 161.15 1168500
20030219 162.00 163.60 161.65 162.10 1199100
20030220 162.00 162.80 160.15 161.30 768400
20030221 161.50 161.90 160.00 161.10 682900
20030224 162.20 164.75 162.00 162.95 1150100
20030225 162.00 163.40 161.05 161.50 853100
20030226 162.00 162.80 159.20 160.05 1547300
20030227 159.00 164.45 158.30 163.20 1490300
20030228 165.40 167.40 162.10 163.15 3037800
20030303 163.60 166.40 161.10 162.15 1062600
20030304 161.05 161.95 155.55 156.20 2092000
20030305 155.80 156.20 153.25 155.80 1480900
20030306 155.40 155.90 153.75 154.70 1594000
20030307 155.90 156.20 153.30 154.60 2619600
20030310 154.90 157.25 153.80 154.95 1523000
20030311 154.00 155.90 148.70 153.30 2496300
20030312 153.80 153.80 150.70 151.20 945400
20030313 151.90 151.90 148.65 150.55 1236100
20030314 150.55 150.55 150.55 150.55 0
20030317 150.00 151.25 147.60 150.15 1246300
20030318 150.15 150.15 150.15 150.15 0
20030319 151.90 154.35 150.50 153.05 1625700
20030320 152.95 159.90 151.50 159.10 1481200
20030321 159.10 159.10 159.10 159.10 0
20030324 162.10 162.60 158.00 158.55 1046100
20030325 158.00 158.70 156.00 158.10 771900
20030326 159.00 159.80 156.80 157.20 977100
20030327 157.30 160.10 156.25 159.05 1713400
20030328 159.30 159.30 155.60 157.10 826500
20030331 157.30 158.00 154.15 155.65 613700
20030401 155.90 160.25 155.50 159.05 767200
20030402 158.70 161.20 157.50 160.35 997400
20030403 162.00 164.60 159.15 163.00 1559600
20030404 180.00 180.00 149.10 165.75 1252700
20030407 165.15 169.00 165.15 167.25 1160200
20030408 167.25 167.25 163.25 163.85 1270700
20030409 162.50 164.10 161.35 162.90 1056000
20030410 162.50 164.30 159.25 161.15 890400
20030411 162.00 163.00 158.30 160.90 536500
20030414 160.90 160.90 160.90 160.90 0
20030415 160.00 160.90 154.50 155.95 875100
20030416 156.30 158.50 156.00 157.30 731400
20030417 156.70 156.70 153.40 154.55 771500
20030418 154.55 154.55 154.55 154.55 0
20030421 154.40 155.75 151.60 154.25 1026600
20030422 154.00 155.70 152.55 154.95 473800
20030423 155.90 156.60 152.50 152.95 508800
20030424 154.05 154.85 148.50 149.50 3046600
20030425 150.05 151.60 149.05 150.90 1186900
20030428 150.10 155.00 150.10 154.35 883200
20030429 155.05 155.65 152.75 153.35 741900
20030430 153.00 153.10 150.00 150.75 1470000
20030501 150.75 150.75 150.75 150.75 0
20030502 151.50 152.40 149.10 150.85 1292400
20030505 152.25 154.30 151.75 153.55 1534100
20030506 153.50 160.20 153.50 159.55 2366700
20030507 157.00 161.50 157.00 161.00 2025100
20030508 161.00 161.50 157.00 158.10 1219700
20030509 157.00 157.50 155.75 156.45 510200
20030512 156.70 159.60 155.80 157.70 526700
20030513 158.50 159.00 156.10 156.90 595800
20030514 156.45 157.00 154.75 155.45 1639900
20030515 157.00 159.60 155.55 158.65 808200
20030516 159.90 161.05 156.50 157.05 2095600
20030519 158.00 164.35 157.70 162.00 2799100
20030520 160.50 164.00 160.50 163.25 1468600
20030521 164.90 168.10 163.10 164.60 2445800
20030522 166.00 167.00 162.55 166.05 2069200
20030523 166.50 172.90 166.20 171.75 3272300
20030526 171.05 176.25 171.05 173.20 2463100
20030527 175.00 175.00 166.60 168.20 2438900
20030528 169.90 169.90 163.15 166.05 2712500
20030529 167.00 172.80 165.40 170.85 6233900
20030530 173.30 174.80 170.90 171.70 2081000
20030602 172.90 177.40 171.25 172.80 2542600
20030603 173.00 173.35 169.55 172.05 1218000
20030604 172.80 174.50 172.15 173.20 1233200
20030605 176.00 182.80 175.10 181.95 4199100
20030606 183.90 183.90 178.00 181.35 1893900
20030609 183.05 185.25 180.10 183.80 1610500
20030610 185.50 186.50 178.50 179.80 2098800
20030611 180.00 182.95 177.70 180.50 1898100
20030612 182.50 184.95 180.10 184.40 2058000
20030613 185.00 185.80 182.00 182.80 1817900
20030616 182.90 184.45 180.60 183.85 1346700
20030617 185.00 189.00 185.00 188.30 2745300
20030618 189.00 197.70 187.55 196.75 4498600
20030619 195.05 197.75 192.25 193.60 2943200
20030620 193.25 195.40 191.00 194.90 2291000
20030623 195.90 195.90 189.10 189.90 2769400
20030624 189.10 189.50 185.60 187.00 3998000
20030625 188.10 192.95 187.80 192.35 2518400
20030626 194.70 196.50 191.00 195.40 3406000
20030627 194.20 204.90 193.50 203.15 7860900
20030630 200.00 201.35 197.25 198.05 2192900
20030701 199.95 202.40 196.10 199.95 3375500
20030702 201.50 207.00 201.00 205.35 3645000
20030703 208.00 208.00 203.10 204.15 2072000
20030704 205.80 206.00 202.00 204.80 1779000
20030707 206.20 212.60 206.00 211.55 4221500
20030708 213.50 214.40 209.70 210.85 2188900
20030709 211.05 212.25 205.05 209.60 4085400
20030710 210.30 216.95 207.40 214.40 1823200
20030711 214.00 219.25 214.00 216.50 2292700
20030714 217.50 219.35 215.05 217.70 1947900
20030715 217.95 218.95 211.25 214.70 2581000
20030716 214.50 222.00 214.35 220.95 2833600
20030717 222.05 225.00 216.25 217.75 3775400
20030718 214.00 227.40 213.50 225.55 5641200
20030721 228.50 228.50 214.20 215.70 9953600
20030722 213.90 216.25 206.15 208.05 6834500
20030723 210.50 214.70 209.25 213.30 6002100
20030724 215.00 215.75 210.25 213.10 4375000
20030725 214.00 223.75 213.60 222.55 5567700
20030728 225.90 232.90 225.00 229.35 5952200
20030729 227.25 231.35 223.40 230.35 4029600
20030730 231.00 234.65 211.90 232.30 3691100
20030731 231.50 232.75 223.60 225.90 3536900
20030801 229.00 239.80 223.70 238.60 5628300
20030804 236.90 243.15 236.00 241.80 4547900
20030805 243.00 243.40 232.55 233.55 4358600
20030806 232.10 237.95 228.55 231.65 5518400
20030807 237.35 242.95 234.10 240.75 4471700
20030808 242.80 247.90 241.75 245.75 4868900
20030811 242.30 249.20 241.55 247.25 5089100
20030812 249.00 255.00 243.80 245.60 4220000
20030813 245.00 248.90 241.80 248.05 3539100
20030814 249.95 255.75 247.30 254.40 6482600
20030815 254.40 254.40 254.40 254.40 0
20030818 255.00 260.40 245.50 259.30 3451200
20030819 260.55 264.70 254.00 256.55 2413000
20030820 258.90 262.55 255.30 258.30 2658700
20030821 260.00 263.40 257.80 261.10 2610900
20030822 262.50 264.20 258.55 262.25 1995500
20030825 264.00 268.00 250.15 257.90 4034600
20030826 258.00 272.00 256.35 270.35 5188400
20030827 272.00 277.85 271.10 274.90 3804400
20030828 274.70 277.50 269.00 273.90 4036400
20030829 277.60 285.75 273.10 281.05 3224400
20030901 285.00 285.00 276.05 280.15 2685000
20030902 281.90 290.00 274.30 286.70 3562500
20030903 288.90 288.90 275.60 277.45 4275800
20030904 278.40 282.40 271.50 274.25 3811000
20030905 278.70 285.40 276.55 283.40 4148500
20030908 286.40 292.25 285.70 290.10 3853800
20030909 291.90 291.90 282.00 282.85 2612600
20030910 285.00 288.50 279.10 287.25 2715900
20030911 286.70 291.30 284.30 285.50 2545200
20030912 287.00 288.00 277.65 279.70 2349000
20030915 280.00 280.00 267.05 269.60 2472900
20030916 269.80 282.90 264.00 281.45 3449300
20030917 285.00 288.25 277.50 279.80 2539600
20030918 278.90 278.90 266.10 267.10 3681500
20030919 269.95 275.90 259.20 273.00 6066500
20030922 276.00 278.50 269.20 272.10 4548900
20030923 270.50 293.90 270.50 289.65 8073700
20030924 293.00 297.70 288.10 295.90 4701600
20030925 295.00 300.90 288.55 291.65 5460900
20030926 292.90 303.60 292.05 301.90 5595600
20030929 302.00 308.00 300.10 305.80 3958700
20030930 309.75 309.75 303.50 307.45 2699900
20031001 307.00 315.50 302.00 313.35 4137800
20031002 313.35 313.35 313.35 313.35 0
20031003 315.00 319.70 313.00 318.55 2341100
20031006 320.00 344.40 319.00 341.20 5328300
20031007 340.00 354.30 339.65 347.05 8262100
20031008 349.00 352.75 341.55 348.85 6125700
20031009 349.30 362.25 345.70 356.45 6299800
20031010 424.90 424.90 360.00 372.00 8249000
20031013 371.85 388.50 368.10 386.55 6574600
20031014 389.80 390.00 356.00 368.25 6654400
20031015 371.80 381.30 363.95 379.50 8209500
20031016 382.00 391.50 380.30 385.00 6528300
20031017 384.00 394.00 381.10 384.15 5147700
20031020 381.00 386.60 363.10 365.70 5270200
20031021 366.10 383.00 357.60 362.05 12817900
20031022 366.00 373.00 363.10 368.10 8313100
20031023 367.55 377.40 358.25 361.10 7280700
20031024 361.10 361.10 361.10 361.10 0
20031027 382.15 388.00 363.85 366.40 9549000
20031028 368.00 375.80 357.15 362.55 12637700
20031029 368.50 371.50 351.60 364.80 19712200
20031030 367.90 370.40 362.00 364.35 8812600
20031031 366.20 376.80 364.50 374.50 6819600
20031103 377.50 392.40 376.35 390.80 8623200
20031104 395.00 395.00 378.00 381.45 7771500
20031105 388.90 394.80 377.65 383.15 10884000
20031106 386.00 388.50 376.15 378.75 7387100
20031107 382.40 412.00 368.65 372.55 7645700
20031110 368.00 374.80 360.30 371.55 3778800
20031111 373.40 375.50 365.25 368.50 4343200
20031112 371.00 379.00 368.45 374.70 5410000
20031113 375.50 382.75 372.60 375.70 8914400
20031114 375.70 375.70 375.70 375.70 0
20031117 370.00 388.50 368.10 386.55 6831800
20031118 388.00 396.45 379.60 383.80 8557600
20031119 380.00 382.80 375.65 378.60 7132000
20031120 379.95 390.35 374.10 376.05 6403800
20031121 376.05 389.90 367.25 386.60 8399700
20031124 389.75 401.10 388.10 393.50 9230700
20031125 397.60 410.00 392.15 408.35 8666900
20031126 408.35 408.35 408.35 408.35 0
20031127 412.05 414.40 404.20 407.00 7662700
20031128 409.00 412.80 405.40 408.55 6387000
20031201 411.25 425.95 411.25 424.55 6389700
20031202 427.00 430.35 417.15 425.00 4932600
20031203 428.20 430.90 422.30 424.75 3918000
20031204 424.60 429.90 420.50 424.95 3055400
20031205 426.65 431.50 412.50 414.65 4312000
20031208 415.00 419.00 408.20 415.55 4400300
20031209 421.50 424.90 416.75 423.35 3411700
20031210 424.00 428.20 417.95 421.10 3588000
20031211 424.00 426.00 413.10 416.15 4226700
20031212 417.90 421.80 409.05 419.75 4871000
20031215 420.95 426.65 419.75 423.95 3139200
20031216 424.00 424.00 415.25 420.20 3920000
20031217 420.90 428.60 418.40 423.60 5082700
20031218 426.00 436.50 421.30 433.50 4432300
20031219 435.00 438.65 431.00 435.15 3291200
20031222 434.00 440.00 431.15 432.55 1625000
20031223 433.00 441.00 429.85 431.50 3190100
20031224 432.00 436.80 429.50 430.95 2648500
20031225 430.95 430.95 430.95 430.95 0
20031226 435.80 440.50 431.65 438.60 1534600
20031229 441.00 449.70 441.00 447.80 2125900
20031230 450.00 451.90 430.10 442.40 2683200
20031231 446.00 459.30 443.55 452.05 4311500
20040101 453.25 457.90 451.50 454.45 2077600
20040102 458.00 460.35 454.05 456.40 1704700
20040105 458.00 465.00 450.60 454.85 2141200
20040106 460.00 465.00 448.50 454.45 2360100
20040107 451.40 454.70 438.10 446.45 3766200
20040108 449.00 466.95 449.00 464.75 1965000
20040109 474.90 476.45 461.00 466.35 2419500
20040112 494.00 494.00 461.00 467.65 2693200
20040113 462.00 497.40 444.50 493.95 4784600
20040114 495.00 513.90 490.90 508.85 4844500
20040115 515.00 515.00 486.65 490.55 4567700
20040116 491.00 502.90 480.30 487.50 5268600
20040119 490.00 511.25 485.30 508.30 4226200
20040120 512.10 518.85 481.55 488.60 5874700
20040121 488.00 489.95 453.00 459.05 6732200
20040122 460.00 474.30 408.00 422.30 9412000
20040123 438.00 469.85 428.65 466.30 7337800
20040126 466.30 466.30 466.30 466.30 0
20040127 470.25 518.00 470.25 510.55 8723100
20040128 512.00 531.35 499.35 518.10 13795100
20040129 511.00 540.50 511.00 528.90 11299200
20040130 529.50 532.00 516.05 520.40 9339800
20040202 520.40 520.40 520.40 520.40 0
20040203 522.50 525.70 500.95 509.60 7314800
20040204 510.00 546.40 510.00 544.40 7188800
20040205 454.80 551.55 450.00 517.00 10430100
20040206 523.90 534.40 510.10 532.00 7558200
20040209 535.00 544.35 528.00 542.10 5958900
20040210 520.25 544.40 520.25 534.20 6108300
20040211 532.10 544.80 532.10 542.40 4050700
20040212 550.00 550.00 533.10 541.10 4622700
20040213 441.90 555.50 441.90 553.90 4917200
20040216 554.95 565.40 550.25 560.15 4875200
20040217 557.85 561.40 551.95 559.30 4178600
20040218 560.00 570.30 560.00 563.50 3938800
20040219 564.10 568.00 540.05 543.80 5972800
20040220 544.00 558.00 532.10 552.10 6499800
20040223 551.15 558.00 521.15 526.95 4180500
20040224 525.80 534.40 511.55 525.95 7011600
20040225 526.00 527.05 494.65 497.95 10625600
20040226 498.50 514.00 494.15 496.45 8332300
20040227 500.90 513.45 491.30 508.85 7788200
20040301 517.00 524.50 512.10 523.00 3922700
20040302 523.00 523.00 523.00 523.00 0
20040303 524.00 542.00 523.15 537.05 6692500
20040304 536.00 538.00 517.10 521.45 4461500
20040305 524.85 535.45 520.50 533.05 4105100
20040308 536.00 542.90 530.10 534.55 2678700
20040309 537.80 539.90 513.65 520.45 5543300
20040310 514.90 514.90 501.65 504.20 6279900
20040311 500.00 502.50 484.20 486.55 5810900
20040312 482.90 491.85 477.00 489.30 6295100
20040315 495.80 495.80 462.15 470.05 7337200
20040316 464.25 477.70 449.55 458.85 7845700
20040317 466.90 473.70 459.00 467.30 4536100
20040318 469.10 470.00 449.15 452.05 5514700
20040319 452.00 466.85 451.20 456.80 5128400
20040322 450.00 452.80 432.20 434.65 4419000
20040323 430.00 444.50 425.15 431.80 4904800
20040324 431.00 440.40 429.00 438.25 4206100
20040325 439.75 456.00 438.30 449.45 5013300
20040326 457.20 468.80 455.25 466.35 3243200
20040329 469.90 475.00 452.50 472.95 3233900
20040330 475.25 490.00 468.00 469.50 3378200
20040331 471.40 488.90 468.00 485.85 3212800
20040401 482.55 496.85 482.55 494.70 2931400
20040402 496.00 499.70 487.90 496.45 3126600
20040405 502.00 517.45 498.00 509.25 3423400
20040406 516.80 516.80 493.00 500.65 3752300
20040407 506.80 507.00 489.30 497.85 2395900
20040408 500.00 507.40 489.10 502.35 4694500
20040409 502.35 502.35 502.35 502.35 0
20040412 506.00 512.25 495.50 499.15 2153400
20040413 500.00 513.40 487.25 510.50 3718000
20040414 510.50 510.50 510.50 510.50 0
20040415 513.10 518.50 489.05 510.15 4500500
20040416 510.15 510.15 510.15 510.15 0
20040419 502.25 509.40 485.60 487.95 3513500
20040420 491.75 494.85 483.35 492.10 3180300
20040421 491.00 514.90 488.20 512.50 4473500
20040422 520.00 527.20 508.55 525.20 4634100
20040423 525.50 527.90 516.35 518.80 3309700
20040426 518.80 518.80 518.80 518.80 0
20040427 510.00 510.00 478.20 481.35 4219300
20040428 479.00 494.40 473.25 484.65 6508100
20040429 465.00 489.30 465.00 478.65 5056000
20040430 480.00 486.70 466.00 472.40 4102200
20040503 472.80 472.80 450.50 465.45 6132600
20040504 478.80 480.80 470.25 474.45 5433000
20040505 480.00 483.50 468.55 482.15 3848600
20040506 490.00 491.00 478.55 484.65 5801500
20040507 488.00 488.00 471.65 476.75 5693400
20040510 462.00 469.80 432.55 458.20 5621200
20040511 454.00 454.00 422.35 428.65 5424900
20040512 426.95 447.30 426.95 440.50 6638400
20040513 422.35 458.80 412.20 445.10 6599500
20040514 451.90 451.90 392.30 414.25 7355900
20040517 400.00 416.10 300.00 372.90 5765800
20040518 368.70 418.00 368.70 401.25 6674200
20040519 408.00 475.00 408.00 420.90 4858800
20040520 432.00 434.70 415.10 420.85 5149200
20040521 418.00 425.00 403.80 419.95 4121700
20040524 426.10 446.70 424.00 444.70 4078700
20040525 446.00 446.00 423.05 429.25 4628000
20040526 430.00 437.70 417.65 422.05 4835200
20040527 418.40 418.90 408.25 411.05 5174500
20040528 409.05 409.05 381.00 386.90 6558000
20040531 374.90 379.85 350.00 366.70 5463200
20040601 373.00 401.90 373.00 395.25 8907800
20040602 390.00 398.50 386.10 392.60 4977000
20040603 400.05 409.40 371.90 375.10 5453300
20040604 371.00 393.00 371.00 390.90 5321800
20040607 396.90 405.40 391.00 395.80 6203900
20040608 402.00 409.95 394.65 406.70 6256100
20040609 409.00 415.85 404.60 412.35 5349800
20040610 410.00 410.00 398.00 405.70 4689100
20040611 406.00 411.80 392.00 393.50 5104700
20040614 389.00 393.25 382.00 387.50 4305800
20040615 388.00 399.80 388.00 396.20 4390300
20040616 400.00 403.00 387.25 389.80 4180500
20040617 391.00 404.80 383.80 402.20 4348200
20040618 400.00 404.00 393.00 397.40 5023600
20040621 399.00 406.90 389.05 390.75 5901300
20040622 389.45 394.80 383.25 385.30 4572600
20040623 386.45 390.20 368.60 371.00 5234100
20040624 372.00 375.00 363.05 372.00 7441800
20040625 375.00 386.00 370.40 380.15 5969900
20040628 382.30 386.40 371.10 384.35 6724900
20040629 384.80 388.65 375.50 381.55 6860500
20040630 384.25 391.00 378.30 380.30 7333300
20040701 383.70 391.25 377.10 389.50 7237100
20040702 388.70 391.70 380.70 385.30 6551000
20040705 385.00 390.50 373.65 377.75 4678000
20040706 375.20 386.70 374.00 384.90 5743600
20040707 384.90 396.25 384.10 392.55 8053900
20040708 395.00 408.40 384.25 394.50 11561300
20040709 345.00 417.00 318.00 415.45 6021300
20040712 417.05 427.40 409.25 425.10 5658600
20040713 423.00 424.90 403.00 405.20 4384700
20040714 403.00 407.50 396.55 398.20 6235700
20040715 398.00 411.00 397.00 407.20 5722000
20040716 413.70 417.90 404.10 413.75 5713100
20040719 412.90 417.80 404.10 407.65 4684800
20040720 416.90 416.90 398.50 401.65 3988700
20040721 403.55 408.95 398.05 403.50 3666400
20040722 412.00 412.00 398.10 400.50 5739300
20040723 401.00 409.90 394.80 408.80 6176000
20040726 410.20 422.20 405.15 418.75 4542300
20040727 418.75 418.75 418.75 418.75 0
20040728 416.00 419.75 409.65 413.40 5195300
20040729 419.00 419.90 404.05 405.40 7728300
20040730 410.10 427.45 410.00 423.10 8811700
20040802 425.50 431.40 421.05 424.90 6114900
20040803 420.00 434.90 419.10 427.70 7190700
20040804 427.70 433.40 422.00 425.95 6717800
20040805 430.00 438.90 428.55 435.95 6441600
20040806 435.90 438.40 421.80 425.20 5968100
20040809 424.90 427.40 416.20 426.25 4645800
20040810 428.00 437.25 423.25 433.65 7221600
20040811 434.00 435.70 419.30 421.75 7042200
20040812 421.75 421.75 421.75 421.75 0
20040813 409.90 409.90 397.50 400.70 9020500
20040816 400.00 400.00 387.00 393.70 5630800
20040817 400.00 417.00 392.20 394.50 5651200
20040818 396.00 396.00 384.15 386.10 4609400
20040819 386.00 397.75 385.50 396.25 5035900
20040820 394.90 394.90 380.30 382.40 6522800
20040823 383.00 387.00 370.75 372.95 5226200
20040824 374.90 383.35 374.00 381.65 5342100
20040825 384.00 385.90 377.20 383.15 3269700
20040826 385.10 388.50 381.55 383.60 5278800
20040827 385.40 385.90 373.15 377.00 4153700
20040830 387.80 390.70 383.05 389.05 3127100
20040831 390.00 392.00 384.20 390.60 3443000
20040901 392.50 394.25 387.50 392.65 3868800
20040902 393.80 393.90 385.15 386.45 2712300
20040903 386.25 387.00 380.55 383.65 2970100
20040906 385.90 393.45 385.25 391.85 3631400
20040907 397.95 397.95 391.05 392.15 3084500
20040908 395.70 401.00 394.60 399.15 5463400
20040909 400.20 401.90 391.65 394.85 3228100
20040910 394.85 394.85 394.85 394.85 0
20040913 397.00 400.80 392.55 393.80 3128800
20040914 395.00 395.00 385.10 390.70 4115400
20040915 390.90 395.85 383.10 385.95 4768800
20040916 386.50 391.40 383.65 389.05 3062700
20040917 392.00 407.70 389.75 405.70 5817700
20040920 406.15 416.80 406.00 411.05 7539500
20040921 410.80 416.60 410.20 413.80 3733200
20040922 415.00 416.00 409.20 412.55 3882500
20040923 410.00 414.45 407.00 410.10 4655800
20040924 410.70 419.65 408.00 411.65 4711900
20040927 413.50 416.60 407.15 409.70 3608200
20040928 405.80 407.00 394.85 396.20 6030300
20040929 397.00 397.00 387.75 395.35 4532600
20040930 397.20 407.65 394.75 403.25 6102100
20041001 403.00 421.45 399.30 417.45 3238300
20041004 422.00 429.90 420.55 422.20 4144300
20041005 425.50 439.35 422.10 437.10 5416300
20041006 437.00 437.00 425.10 427.15 3114100
20041007 428.90 432.70 423.35 429.70 3896000
20041008 429.70 429.70 429.70 429.70 0
20041011 425.80 429.15 414.10 415.90 1456400
20041012 418.90 420.00 405.00 406.95 2845300
20041013 406.95 406.95 406.95 406.95 0
20041014 407.05 409.90 398.35 406.70 2895100
20041015 406.70 406.70 406.70 406.70 0
20041018 408.80 410.85 403.65 405.85 2269300
20041019 409.00 420.00 407.00 416.25 1980300
20041020 420.00 424.40 409.30 411.45 4528000
20041021 411.00 418.50 408.00 409.60 2859600
20041022 409.60 409.60 409.60 409.60 0
20041025 407.00 409.75 391.10 392.95 2546200
20041026 395.00 405.70 392.40 403.30 3434700
20041027 404.90 411.80 399.35 409.05 2346000
20041028 410.00 421.40 410.00 418.15 2882500
20041029 418.15 418.15 418.15 418.15 0
20041101 418.00 418.00 407.40 415.80 3273600
20041102 417.00 422.85 417.00 419.40 2181300
20041103 420.00 422.00 415.10 419.50 2303000
20041104 423.00 426.00 413.25 417.70 2562800
20041105 418.05 422.95 413.00 420.55 2793100
20041108 422.05 436.50 422.05 429.65 4946900
20041109 431.40 431.40 422.30 425.15 1966700
20041110 429.00 430.50 425.35 428.90 1686200
20041111 430.00 433.50 428.00 431.35 1858500
20041112 435.00 435.90 426.00 430.25 343600
20041115 430.25 430.25 430.25 430.25 0
20041116 434.00 443.90 429.00 439.60 2379100
20041117 445.00 447.00 439.80 445.05 2413200
20041118 446.00 449.00 440.00 444.85 1820200
20041119 444.85 444.85 444.85 444.85 0
20041122 436.00 436.00 423.00 431.20 1421300
20041123 434.85 446.80 433.20 444.05 1904400
20041124 446.00 462.00 442.75 458.25 3152900
20041125 460.10 471.45 456.75 467.00 3326200
20041126 467.00 467.00 467.00 467.00 0
20041129 464.00 495.00 463.05 490.00 3724700
20041130 493.90 493.90 479.65 483.60 2527300
20041201 486.10 488.80 472.10 479.45 3652300
20041202 481.05 496.50 481.05 490.20 2614000
20041203 490.00 502.85 490.00 492.70 2626400
20041206 498.00 502.90 492.40 495.30 3028500
20041207 497.00 501.80 490.00 493.25 2896900
20041208 495.50 495.90 482.30 483.50 2124100
20041209 480.00 491.80 473.00 489.95 4584700
20041210 491.00 493.80 481.30 483.55 1765400
20041213 483.55 483.55 483.55 483.55 0
20041214 484.00 490.00 481.00 487.35 1835900
20041215 490.00 496.80 489.10 494.65 2750700
20041216 496.00 506.00 496.00 501.15 3139000
20041217 501.00 501.50 490.25 493.65 2143800
20041220 491.50 495.70 487.25 494.10 1429800
20041221 497.00 506.95 494.00 503.75 2721800
20041222 508.75 510.90 498.00 503.60 3056100
20041223 509.00 513.70 504.50 510.50 2099400
20041224 514.10 516.00 508.30 512.15 1151500
20041227 510.10 514.40 506.10 512.00 973500
20041228 512.00 512.00 512.00 512.00 0
20041229 515.00 515.50 504.25 508.00 1407100
20041230 507.90 511.75 495.40 496.95 2926700
20041231 498.30 507.75 498.30 505.25 1365700
20050103 509.90 523.40 508.50 520.45 2947400
20050104 523.55 525.95 518.00 519.80 1775200
20050105 516.50 519.35 480.00 503.70 3849400
20050106 501.00 509.40 489.20 493.20 3014400
20050107 488.10 498.00 486.40 492.75 1939600
20050110 496.80 496.80 460.25 475.00 1643500
20050111 480.00 485.00 476.00 480.15 2045500
20050112 499.00 499.00 470.00 473.65 3078200
20050113 479.00 492.50 477.00 487.30 2155900
20050114 485.65 491.00 477.00 483.10 1805100
20050117 482.00 483.45 464.20 472.85 2791500
20050118 476.00 476.90 466.00 468.20 2479900
20050119 469.55 474.75 458.30 461.25 1707600
20050120 464.45 477.00 455.00 472.55 2713300
20050121 472.55 472.55 472.55 472.55 0
20050124 472.55 472.55 472.55 472.55 0
20050125 459.80 481.00 457.10 478.35 1768600
20050126 478.35 478.35 478.35 478.35 0
20050127 480.50 485.45 477.00 480.60 2399000
20050128 480.25 493.00 480.25 492.00 2879900
20050131 498.00 507.90 494.00 504.40 3610800
20050201 505.00 506.80 490.10 492.70 3648600
20050202 494.70 497.40 483.15 485.55 2203300
20050203 488.00 495.80 487.50 493.20 2424000
20050204 495.00 499.50 487.65 490.50 2343000
20050207 492.00 494.60 486.20 492.65 2658600
20050208 494.40 497.00 489.00 492.30 2602400
20050209 496.80 502.00 491.20 499.95 2155600
20050210 500.20 506.00 495.05 500.40 2511800
20050211 500.00 505.30 499.05 504.05 1747900
20050214 507.00 512.80 503.50 508.35 2335800
20050215 507.00 510.00 499.00 507.55 2034000
20050216 509.90 510.00 489.00 491.85 2108600
20050217 492.50 492.50 414.40 488.60 2136300
20050218 509.00 511.00 476.10 478.60 1943900
20050221 488.50 488.50 476.00 477.00 1712500
20050222 479.00 484.50 476.10 483.30 1461000
20050223 482.00 484.75 476.50 478.30 1186000
20050224 479.00 481.80 470.05 471.80 2867000
20050225 470.05 476.00 466.00 470.15 2080700
20050228 476.00 479.00 460.35 475.95 2474100
20050301 476.50 476.50 463.15 465.35 1487700
20050302 468.00 469.45 460.25 463.55 1642100
20050303 463.00 480.00 463.00 479.10 2198900
20050304 480.00 489.30 479.00 487.40 2897600
20050307 492.90 492.90 475.40 479.00 1765600
20050308 482.00 485.40 478.15 482.35 1791600
20050309 484.00 484.00 463.60 468.30 2780700
20050310 468.30 468.30 468.30 468.30 0
20050311 470.40 472.70 459.20 462.35 2590700
20050314 463.10 469.60 460.20 464.85 1708500
20050315 467.50 469.00 455.10 456.40 1519200
20050316 459.00 462.50 453.65 456.85 1325300
20050317 456.85 456.85 456.85 456.85 0
20050318 454.00 463.00 446.50 460.95 2766200
20050321 461.80 463.40 449.00 450.65 1413200
20050322 449.90 449.90 428.05 434.50 2344000
20050323 433.00 439.30 417.40 423.15 2485400
20050324 426.00 429.90 410.50 416.10 2702800
20050325 416.10 416.10 416.10 416.10 0
20050328 419.80 423.00 413.15 417.95 2259800
20050329 418.00 423.50 403.00 407.90 3073200
20050330 409.45 415.90 404.55 411.20 2180500
20050331 413.85 422.00 408.30 413.70 3783300
20050401 416.00 435.00 409.70 433.20 3566600
20050404 432.50 434.00 422.55 425.35 2644100
20050405 427.00 427.00 405.10 406.40 2345900
20050406 408.00 415.90 406.40 412.25 2199400
20050407 415.00 425.00 413.00 422.05 2713200
20050408 425.00 427.70 418.80 422.70 1970800
20050411 422.70 422.70 422.70 422.70 0
20050412 421.00 424.00 414.90 420.90 1025000
20050413 422.25 427.00 415.80 424.30 3134400
20050414 424.30 424.30 424.30 424.30 0
20050415 421.60 422.00 407.65 410.10 3248900
20050418 408.00 423.00 400.10 420.75 2159400
20050419 422.00 427.00 411.00 415.25 1832400
20050420 419.50 434.90 416.00 432.65 1920900
20050421 430.00 440.50 425.10 439.50 2005000
20050422 447.00 447.00 431.55 437.10 1887900
20050425 442.00 448.00 430.55 444.30 1348300
20050426 443.00 444.90 432.25 434.45 1424700
20050427 431.20 441.60 429.00 433.15 2482900
20050428 432.75 433.00 420.25 427.85 2557200
20050429 426.00 426.00 411.00 413.50 1793800
20050502 416.00 421.90 411.00 418.75 1529600
20050503 421.25 429.00 416.50 424.30 1876200
20050504 424.00 427.00 416.65 418.25 1821000
20050505 421.05 427.80 418.40 420.30 1421000
20050506 422.00 427.50 415.55 425.35 1833500
20050509 425.00 439.20 425.00 437.10 1723700
20050510 436.00 438.00 425.90 428.15 1923400
20050511 427.30 433.95 424.20 429.30 1655200
20050512 430.00 435.30 429.25 433.40 950500
20050513 434.00 435.40 430.60 432.50 1211200
20050516 433.00 450.00 433.00 448.70 1801400
20050517 452.00 454.40 440.05 446.65 2951100
20050518 446.65 446.65 446.65 446.65 0
20050519 437.05 444.00 433.00 435.75 1296900
20050520 435.00 436.00 429.60 432.10 811700
20050523 432.10 438.25 430.00 432.95 605200
20050524 435.00 448.50 433.90 445.45 1595700
20050525 444.80 446.90 440.20 443.50 1118400
20050526 443.50 452.80 440.15 450.20 2217400
20050527 450.20 450.20 450.20 450.20 0
20050530 441.00 444.80 430.30 432.10 2063300
20050531 432.00 437.40 431.60 433.05 1179800
20050601 438.00 442.00 432.20 438.35 1461000
20050602 443.70 443.70 434.50 436.60 1140200
20050603 436.60 436.60 436.60 436.60 0
20050606 438.20 441.40 434.20 436.10 1096600
20050607 436.25 437.90 434.20 436.00 749800
20050608 437.50 439.50 434.70 438.25 911500
20050609 439.00 441.90 433.20 435.30 1301600
20050610 436.90 436.90 421.65 422.75 1922900
20050613 422.75 422.75 422.75 422.75 0
20050614 422.00 424.50 416.05 419.90 936800
20050615 419.90 425.45 419.25 422.50 542000
20050616 424.00 429.00 419.15 427.20 1282600
20050617 427.90 427.90 417.85 419.45 1239800
20050620 420.40 421.40 412.85 413.95 1219400
20050621 415.00 420.95 414.10 417.55 1121200
20050622 420.00 430.90 419.00 425.50 2409500
20050623 425.50 430.00 414.00 426.85 2502700
20050624 426.00 433.40 421.50 430.75 1421000
20050627 425.00 446.50 424.25 432.95 3171000
20050628 433.50 435.90 415.00 417.55 1360100
20050629 417.40 435.00 416.10 429.75 1280700
20050630 429.75 434.00 422.10 425.45 1116800
20050701 425.45 425.45 425.45 425.45 0
20050704 431.00 431.00 422.60 427.00 853000
20050705 427.00 446.45 425.15 443.40 3297200
20050706 443.50 451.70 439.30 443.10 1956800
20050707 444.95 447.50 433.40 436.75 1587700
20050708 440.00 444.90 430.50 435.10 993800
20050711 436.50 449.70 436.15 448.70 1880300
20050712 448.70 448.70 448.70 448.70 0
20050713 469.00 472.90 458.00 461.00 1016100
20050714 459.95 465.95 453.30 455.50 1352600
20050715 456.10 465.00 453.25 463.80 784200
20050718 464.60 470.00 464.25 468.55 899300
20050719 469.90 478.10 463.30 476.75 1457200
20050720 477.50 480.00 466.35 470.10 1208400
20050721 471.05 474.70 458.50 461.25 891900
20050722 461.75 474.00 460.50 471.55 969100
20050725 476.00 476.50 467.20 473.55 1208100
20050726 470.20 480.00 467.05 478.05 1139600
20050727 462.00 485.50 462.00 480.25 722300
20050728 480.25 480.25 480.25 480.25 0
20050729 479.00 491.50 470.00 480.90 2089900
20050801 483.70 503.80 480.75 501.05 2591000
20050802 503.80 531.40 502.30 526.90 5107800
20050803 527.00 527.90 506.20 510.60 3805000
20050804 506.20 516.90 499.35 501.65 3127000
20050805 504.00 514.75 500.65 502.75 2174500
20050808 505.00 508.70 475.15 478.55 2347200
20050809 479.00 482.30 467.15 471.45 1886400
20050810 474.50 482.90 473.30 481.00 1491200
20050811 482.55 504.50 482.55 497.30 4455000
20050812 502.00 505.40 492.00 499.35 3077400
20050815 510.60 510.60 510.60 510.60 0
20050816 500.00 504.90 489.30 492.85 952300
20050817 493.00 502.20 486.00 494.35 2030000
20050818 498.00 506.00 490.00 492.95 1782200
20050819 495.00 497.95 488.00 490.65 1205500
20050822 494.70 494.70 473.25 477.00 1272000
20050823 510.60 510.60 510.60 510.60 0
20050824 479.50 479.50 468.00 473.35 1316500
20050825 475.00 475.00 464.50 469.25 1193600
20050826 471.00 479.00 471.00 472.65 1047900
20050829 473.00 473.00 451.35 464.85 1366100
20050830 464.15 469.90 463.00 466.80 640200
20050831 467.00 467.80 459.80 461.45 1385700
20050901 465.20 472.30 463.00 469.30 793900
20050902 473.00 498.80 472.95 492.70 3457400
20050905 494.00 499.90 491.00 495.45 1148000
20050906 495.50 498.95 489.10 495.40 1086400
20050907 473.35 473.35 473.35 473.35 0
20050908 496.05 512.35 496.05 511.25 2063700
20050909 510.00 515.65 508.60 512.15 1366700
20050912 514.70 517.45 505.30 510.30 1928700
20050913 510.65 519.50 510.65 515.30 1210300
20050914 515.50 528.40 513.10 523.35 2771900
20050915 524.00 524.95 518.60 520.40 1007200
20050916 520.00 530.85 520.00 523.80 1796800
20050919 523.50 536.80 522.50 527.90 1543700
20050920 527.40 529.00 520.10 522.35 1505000
20050921 473.35 473.35 473.35 473.35 0
20050922 518.00 519.85 495.00 500.15 1458400
20050923 503.00 521.00 493.50 512.40 1773500
20050926 518.55 524.80 511.00 520.35 1215300
20050927 549.00 549.50 522.25 546.10 3583000
20050928 548.00 548.00 530.25 536.90 3447000
20050929 536.90 545.50 533.00 535.95 1588200
20050930 535.00 538.80 518.00 534.25 1737200
20051003 535.00 555.40 535.00 553.40 2146000
20051004 554.05 571.90 552.10 568.80 2637800
20051005 568.00 576.50 558.00 571.20 1840000
20051006 560.00 567.50 553.00 555.50 1746200
20051007 550.10 561.60 542.60 546.30 2572200
20051010 549.70 549.70 536.25 539.15 1250100
20051011 540.00 560.50 531.20 558.80 2171800
20051012 500.15 500.15 500.15 500.15 0
20051013 558.00 562.40 538.00 540.75 1912300
20051014 541.90 545.00 531.20 534.45 1717200
20051017 535.10 543.00 518.80 526.80 2552600
20051018 527.10 536.40 515.10 519.60 2360300
20051019 511.60 523.80 495.50 503.80 3959400
20051020 514.00 523.70 490.15 501.90 2904200
20051021 504.85 514.00 499.25 512.85 2571500
20051024 515.00 525.45 511.50 517.85 2242900
20051025 519.70 523.50 509.50 520.15 2749700
20051026 520.95 520.95 496.15 498.40 2682000
20051027 499.60 500.00 480.30 484.25 3144700
20051028 483.90 483.90 456.35 461.60 2294000
20051031 465.00 475.90 462.20 472.00 2015000
20051101 500.15 500.15 500.15 500.15 0
20051102 485.00 488.00 474.60 480.75 2071600
20051103 480.75 480.75 480.75 480.75 0
20051104 480.75 480.75 480.75 480.75 0
20051107 483.25 497.00 483.25 493.10 3794400
20051108 491.00 505.65 491.00 501.25 3158900
20051109 499.90 508.45 492.25 496.10 1871000
20051110 500.05 501.70 493.40 498.60 1185700
20051111 501.70 516.00 500.00 513.65 1503200
20051114 510.00 522.45 506.80 513.65 1616000
20051115 513.65 513.65 513.65 513.65 0
20051116 513.00 521.70 512.00 519.20 2133000
20051117 531.00 534.95 520.50 530.95 2457200
20051118 534.00 548.00 533.05 545.95 2288000
20051121 550.95 554.10 542.90 545.15 1888200
20051122 543.00 547.80 534.55 537.20 1436000
20051123 534.55 557.00 441.00 550.25 1641900
20051124 552.50 562.45 552.00 556.30 2370700
20051125 556.80 575.40 552.30 573.70 2269900
20051128 574.00 589.60 571.00 586.55 2785300
20051129 584.00 585.15 572.50 576.55 2012600
20051130 576.50 582.95 554.20 555.80 1842100
20051201 548.00 574.90 548.00 572.80 2750200
20051202 574.90 579.90 563.30 567.50 3916500
20051205 567.90 570.00 551.10 555.80 1276000
20051206 553.90 564.55 545.50 548.75 2132500
20051207 554.60 562.10 550.90 560.50 1774400
20051208 559.00 567.00 550.10 565.30 1349600
20051209 567.65 578.90 566.00 576.15 2175300
20051212 577.00 596.00 577.00 591.85 1974500
20051213 588.00 629.75 588.00 625.55 5404700
20051214 628.95 636.00 613.15 616.75 3620700
20051215 616.95 622.45 600.70 611.20 1866400
20051216 611.30 620.95 602.65 619.10 2420200
20051219 621.15 626.80 611.10 623.15 2404400
20051220 623.00 637.00 620.10 632.65 2341300
20051221 635.00 639.35 621.60 627.50 3038700
20051222 628.00 640.00 625.35 635.55 2359800
20051223 638.95 643.70 629.15 639.35 2512700
20051226 637.00 643.40 622.15 637.10 2558700
20051227 636.90 665.50 631.00 659.55 4050000
20051228 661.00 662.00 638.65 641.95 2771100
20051229 644.00 661.40 635.10 656.05 3574200
20051230 654.80 659.00 644.05 653.40 1238400
20060102 657.05 657.05 638.25 639.55 999300
20060103 639.50 649.80 639.50 645.45 913200
20060104 652.50 679.00 649.90 659.20 1032700
20060105 660.00 662.00 645.00 647.05 1565900
20060106 648.50 659.35 638.15 647.10 1955000
20060109 645.00 653.40 642.00 645.45 845700
20060110 645.00 648.50 635.00 636.45 1296700
20060111 647.05 647.05 647.05 647.05 0
20060112 634.00 647.40 622.00 641.95 1463700
20060113 645.10 656.70 642.00 643.70 2768500
20060116 649.50 652.70 638.00 640.95 1220600
20060117 640.95 640.95 640.95 640.95 0
20060118 627.00 628.00 608.30 617.20 1610700
20060119 625.10 646.00 622.45 641.05 1133400
20060120 641.05 641.05 641.05 641.05 0
20060123 657.60 657.60 641.20 644.80 1472900
20060124 648.00 665.50 646.50 663.55 1562200
20060125 668.00 684.00 666.00 675.85 2046800
20060126 675.85 675.85 675.85 675.85 0
20060127 679.80 696.90 679.80 690.80 1296700
20060130 695.00 703.80 684.50 688.15 1548900
20060131 687.00 711.60 687.00 708.45 1786300
20060201 708.00 722.25 698.00 706.90 2345500
20060202 709.00 716.90 698.50 706.80 1815800
20060203 698.00 734.00 698.00 718.35 4008800
20060206 716.90 737.50 712.20 733.65 1998700
20060207 736.50 770.50 732.40 764.65 3621100
20060208 768.80 770.00 749.00 751.45 2407700
20060209 751.45 751.45 751.45 751.45 0
20060210 759.80 766.40 750.35 754.15 1880700
20060213 758.00 798.00 750.00 791.45 2548700
20060214 791.00 793.90 762.50 766.70 2028600
20060215 774.00 780.70 765.00 770.30 2101500
20060216 770.00 810.00 767.10 800.50 3835400
20060217 797.00 812.00 770.55 773.35 3821600
20060220 774.00 785.95 768.05 782.15 2766500
20060221 782.15 782.15 782.15 782.15 0
20060222 794.00 796.90 789.30 791.35 1036200
20060223 795.00 797.80 781.75 785.25 2317000
20060224 785.00 793.40 775.25 783.85 1600400
20060227 785.10 794.80 783.10 786.45 1207500
20060228 794.80 822.40 780.10 816.20 3585600
20060301 816.00 855.65 810.05 846.10 3717000
20060302 851.00 885.90 851.00 864.00 3847100
20060303 866.00 910.00 864.00 904.95 4102800
20060306 910.00 941.85 910.00 927.20 2965700
20060307 930.00 931.00 907.55 911.40 2470600
20060308 916.00 918.50 875.65 879.45 4442100
20060309 880.00 887.50 843.30 876.30 5212300
20060310 885.00 900.00 880.10 896.00 2827900
20060313 905.00 905.00 884.50 888.70 2091700
20060314 886.10 905.85 880.00 893.60 2665300
20060315 893.60 893.60 893.60 893.60 0
20060316 899.00 921.85 898.00 919.05 4169900
20060317 922.00 943.85 920.15 937.90 3935700
20060320 940.00 947.00 933.60 941.35 1644500
20060321 944.00 944.90 902.65 906.70 2093000
20060322 903.00 922.90 896.05 917.15 3005900
20060323 922.90 926.90 901.20 905.65 1803900
20060324 905.75 914.80 898.85 909.15 1555500
20060327 914.00 916.90 898.00 901.70 1503700
20060328 902.00 913.90 900.15 905.40 1362400
20060329 905.40 905.40 905.40 905.40 0
20060330 905.00 921.40 898.70 910.90 1685800
20060331 912.00 937.00 907.10 931.85 1511300
20060403 937.00 975.05 937.00 972.30 2457600
20060404 972.00 974.00 950.00 962.55 1429700
20060405 969.00 973.95 955.25 964.60 998700
20060406 931.85 931.85 931.85 931.85 0
20060407 971.00 974.00 910.00 927.60 2509400
20060410 929.70 953.80 918.05 951.35 1187700
20060411 931.85 931.85 931.85 931.85 0
20060412 931.85 931.85 931.85 931.85 0
20060413 904.00 919.40 880.00 907.15 2287500
20060414 907.15 907.15 907.15 907.15 0
20060417 905.00 935.00 905.00 929.65 2156500
20060418 935.00 946.00 926.05 932.40 1355900
20060419 933.10 945.00 916.00 923.70 805800
20060420 925.60 957.70 911.50 952.20 2314600
20060421 958.00 983.90 942.00 978.90 2675600
20060424 983.90 984.90 951.15 959.50 1158300
20060425 932.15 960.00 910.40 917.35 1428100
20060426 917.10 965.00 910.50 958.85 1247300
20060427 962.00 971.00 924.00 938.90 1388200
20060428 907.15 907.15 907.15 907.15 0
20060501 907.15 907.15 907.15 907.15 0
20060502 955.00 971.00 951.25 957.45 1233800
20060503 961.00 975.00 940.20 960.25 1398900
20060504 970.00 984.80 965.00 970.25 1958000
20060505 975.90 982.70 962.10 968.45 1532900
20060508 972.00 981.00 960.10 963.60 884400
20060509 967.00 997.80 949.10 986.25 2991400
20060510 988.65 994.00 971.00 975.65 1499900
20060511 976.00 977.00 945.00 956.95 862800
20060512 945.00 978.90 935.00 963.15 2051600
20060515 963.00 980.00 901.15 917.60 2408900
20060516 925.00 936.00 870.50 930.60 2648000
20060517 936.00 972.00 936.00 962.20 1859100
20060518 959.85 959.85 866.00 878.05 3069400
20060519 917.00 917.00 803.00 844.80 4069700
20060522 851.00 918.00 688.00 761.80 3977700
20060523 780.00 800.00 740.10 779.00 2637500
20060524 789.00 807.00 762.35 782.55 2933700
20060525 762.35 827.80 732.50 807.50 2812700
20060526 824.00 836.00 804.00 813.75 1484800
20060529 816.00 834.40 810.00 823.65 1516900
20060530 824.80 826.85 770.00 788.60 1226500
20060531 788.60 788.60 788.60 788.60 0
20060601 792.00 806.00 731.00 742.50 2369700
20060602 755.00 794.85 745.00 789.85 2216400
20060605 796.00 812.80 767.00 785.80 2850900
20060606 730.00 797.00 725.40 766.90 2040100
20060607 763.20 776.00 726.60 745.30 1607700
20060608 730.00 739.90 710.15 720.00 2262400
20060609 716.85 768.90 716.85 757.15 1768800
20060612 762.00 762.00 716.35 727.90 1436100
20060613 716.35 724.20 685.10 694.35 2596400
20060614 724.20 749.70 650.25 660.45 2704700
20060619 735.00 772.00 726.00 768.05 2551000
20060620 760.00 778.70 742.00 758.20 2193200
20060621 760.60 769.20 754.00 762.20 1670300
20060622 770.00 798.40 770.00 780.30 1885400
20060623 770.00 783.00 758.25 777.20 2054200
20060626 751.40 778.00 723.15 730.55 1484700
20060627 730.50 758.50 721.10 745.30 2923800
20060628 740.00 747.00 722.00 741.50 1811700
20060629 747.00 770.00 747.00 765.15 1781100
20060630 772.35 820.80 770.05 794.85 3231800
20060703 802.00 805.50 780.50 787.85 1779900
20060704 795.00 810.60 795.00 797.80 2093000
20060705 795.00 805.00 786.00 801.40 2323600
20060706 798.00 807.30 787.00 798.35 1827400
20060707 805.00 809.30 764.10 770.80 1556800
20060710 777.00 791.70 759.25 787.00 1347700
20060711 788.85 788.85 752.35 756.50 1956800
20060712 752.35 772.90 738.50 770.10 2277300
20060713 770.10 773.00 756.05 770.00 1624800
20060714 759.75 759.75 735.00 739.45 1801400
20060717 739.80 739.80 691.00 695.35 1618100
20060718 700.05 710.00 683.00 688.95 2329300
20060719 699.00 700.00 655.35 659.20 2235300
20060720 670.15 699.50 670.15 688.60 2842100
20060721 684.80 720.00 665.05 672.45 1089200
20060724 665.05 688.00 652.10 684.50 1467900
20060725 696.00 707.75 690.25 701.75 2754500
20060726 705.00 732.90 705.00 728.80 3102600
20060727 728.00 743.55 721.50 738.75 2412400
20060728 740.00 749.00 718.00 728.60 1920100
20060731 737.00 749.00 735.00 742.05 876600
20060801 735.00 740.00 720.00 731.60 946300
20060802 738.25 760.50 733.05 758.35 1289100
20060804 773.00 778.90 753.55 758.90 909200
20060807 764.70 766.70 747.15 749.50 1320300
20060808 750.00 770.00 750.00 767.15 681600
20060809 749.50 801.00 742.00 793.35 2144100
20060810 792.00 797.00 780.10 789.45 1229600
20060811 792.00 811.20 788.05 789.90 1864300
20060814 796.00 804.00 791.55 800.65 927100
20060816 809.70 825.00 807.05 817.55 1238900
20060817 822.00 842.00 819.10 837.50 2441200
20060818 840.00 856.90 835.00 849.95 2942700
20060821 850.00 863.05 839.70 858.55 1806600
20060822 855.05 865.00 840.10 845.35 1290500
20060823 844.00 855.90 840.20 847.30 2210800
20060824 849.00 864.00 838.35 860.10 2368000
20060825 860.00 868.00 846.70 852.10 1212000
20060828 842.00 860.00 842.00 852.10 566900
20060829 871.00 871.00 842.75 845.40 808500
20060830 845.40 860.00 845.40 854.25 836800
20060831 853.05 863.00 837.55 845.85 1867200
20060901 844.00 868.85 843.15 862.85 1222300
20060904 870.00 899.00 870.00 897.20 1424400
20060905 899.00 900.00 881.00 886.60 1013300
20060906 890.00 896.85 883.00 885.85 894000
20060907 883.00 899.80 879.90 897.65 1397700
20060908 899.10 905.80 893.50 899.50 1577900
20060911 901.00 901.90 835.35 847.50 1836900
20060912 811.25 858.80 811.25 853.85 1578900
20060913 857.00 879.40 857.00 870.20 1397600
20060914 870.00 880.00 861.25 865.20 970700
20060915 867.00 875.00 857.20 869.65 948300
20060918 869.90 874.00 857.25 860.20 765600
20060919 860.00 864.40 824.05 831.40 1301400
20060920 829.70 845.00 822.00 842.25 2019600
20060921 869.80 869.80 838.20 847.45 1185100
20060922 846.90 846.90 833.25 835.80 1582100
20060925 838.00 857.40 838.00 847.65 1888000
20060926 850.00 859.60 846.35 857.95 1406100
20060927 860.10 866.50 850.00 852.30 861300
20060928 859.60 859.60 837.90 841.60 1515700
20060929 842.70 866.30 842.70 861.70 1159300
20061003 861.70 876.80 855.35 869.85 1457100
20061004 871.90 885.70 870.25 880.15 2843100
20061005 883.00 902.00 883.00 893.70 2123400
20061006 895.00 899.00 885.20 893.20 661400
20061009 892.00 904.90 850.00 900.65 946300
20061011 908.45 916.60 873.85 880.65 881900
20061012 886.00 906.40 880.90 902.15 730500
20061013 906.00 917.50 897.50 912.20 999200
20061016 915.00 920.60 901.00 905.10 832300
20061017 882.35 912.00 882.35 899.35 631600
20061018 900.00 909.95 884.55 887.40 1144400
20061019 897.00 897.00 881.30 889.35 588600
20061020 894.00 901.95 882.05 888.55 363900
20061023 885.00 894.00 877.20 879.10 415800
20061026 886.95 887.75 866.00 871.55 785400
20061027 877.85 890.90 877.45 886.65 881300
20061030 893.00 899.50 840.25 849.25 2624100
20061031 849.00 850.00 824.00 827.75 2964700
20061101 830.15 840.75 824.80 829.15 1543100
20061102 832.00 844.50 828.00 829.65 2098000
20061103 832.00 837.00 807.20 815.40 2557400
20061106 817.00 821.80 809.05 816.00 2413500
20061107 820.00 830.90 816.50 818.70 1421200
20061108 824.90 824.90 792.50 802.25 1885400
20061109 810.00 812.85 793.00 803.30 2172400
20061110 805.00 821.50 797.00 818.20 2302500
20061113 824.00 834.90 821.15 833.70 1352000
20061114 839.85 839.85 818.65 829.45 1085500
20061115 830.00 834.90 820.20 823.80 874300
20061116 827.00 832.00 810.00 814.20 1169100
20061117 815.15 825.00 806.00 810.80 1398400
20061120 811.00 811.00 788.25 802.10 1676000
20061121 807.00 821.90 804.15 816.95 640200
20061122 815.05 835.00 815.05 832.90 1204500
20061123 835.70 843.40 818.05 822.35 1444900
20061124 825.00 831.05 818.55 825.50 655700
20061127 829.40 834.80 824.80 828.55 451000
20061128 824.80 824.80 807.10 810.40 1509400
20061129 817.85 822.00 802.65 809.95 1291600
20061130 815.00 820.00 807.15 809.15 1428400
20061201 903.00 903.00 810.25 842.85 1916500
20061204 845.50 889.80 845.50 882.35 3543400
20061205 888.00 891.65 873.00 883.00 1283800
20061206 872.10 888.00 864.00 881.45 924200
20061207 880.00 896.00 873.15 892.70 759400
20061208 890.00 894.00 863.25 866.80 1125400
20061211 869.80 869.80 815.00 839.45 1225300
20061212 839.00 851.00 755.00 820.25 2283600
20061213 831.60 855.00 801.65 841.10 1333200
20061214 842.50 859.00 836.10 848.45 934200
20061215 857.70 865.95 853.15 858.25 767100
20061218 861.10 895.00 831.25 892.70 1969000
20061219 892.40 895.80 848.10 861.40 1456400
20061220 863.00 880.95 828.35 836.45 2070100
20061221 835.00 869.00 835.00 864.30 937100
20061222 846.65 864.95 846.65 860.10 564900
20061226 869.90 891.50 852.00 884.55 982500
20061227 886.00 912.90 875.25 906.75 1571300
20061228 910.00 924.95 896.00 903.05 1843600
20061229 910.00 913.70 890.05 900.60 816800
20070102 902.10 934.00 895.15 929.50 842700
20070103 934.80 962.00 934.80 938.25 2327700
20070104 980.00 988.40 941.00 947.10 1770500
20070105 950.00 955.00 929.35 937.40 1452100
20070108 935.00 943.80 900.00 928.50 1561600
20070109 929.00 934.00 902.00 911.10 1154300
20070110 908.90 919.00 895.15 908.45 1716300
20070111 910.00 922.00 902.05 918.35 1197100
20070112 921.00 944.90 913.30 941.20 1635300
20070115 949.75 952.20 933.20 948.50 956500
20070116 950.00 961.40 945.60 957.55 862700
20070117 964.40 974.50 947.00 964.75 1194700
20070118 975.00 975.00 942.50 954.45 945900
20070119 957.90 964.70 930.00 950.70 1434500
20070122 955.00 968.90 940.25 963.30 1802000
20070123 965.00 969.80 945.00 950.45 610800
20070124 955.00 958.80 906.60 916.05 2010500
20070125 954.00 968.80 915.00 927.65 1451300
20070129 927.00 928.95 896.15 899.45 1156100
20070131 910.00 930.00 868.00 878.30 1306700
20070201 888.80 910.00 883.10 906.35 629700
20070202 919.80 922.50 904.00 909.85 862100
20070205 914.00 922.80 895.20 919.05 936100
20070206 923.00 928.00 908.00 920.05 605600
20070207 920.90 921.90 897.20 902.30 899000
20070208 912.00 930.00 891.20 896.80 750000
20070209 896.80 911.00 885.10 905.05 878400
20070212 930.00 930.00 863.00 875.05 1706600
20070213 874.00 903.05 850.00 866.75 1147100
20070214 874.00 874.00 833.00 850.20 2744700
20070215 870.00 890.00 852.00 869.30 2131200
20070220 869.00 872.95 850.00 856.00 632900
20070221 856.00 872.00 852.00 858.85 878400
20070222 860.00 866.10 827.00 834.80 1471900
20070223 845.50 845.50 795.00 817.00 1712600
20070226 820.00 848.80 796.20 839.55 979300
20070227 843.50 848.85 815.15 823.35 609000
20070228 800.00 810.00 755.35 782.60 2017600
20070301 801.00 813.90 767.10 789.05 1990500
20070302 795.00 795.00 773.00 775.40 1607300
20070305 774.10 779.00 728.00 739.90 2075900
20070306 746.00 767.70 717.05 726.60 2885000
20070307 747.50 768.00 712.10 738.60 2325200
20070308 750.10 775.00 745.00 766.85 2146000
20070309 774.95 782.40 745.10 757.15 1107600
20070312 757.25 774.00 755.50 764.70 995000
20070313 766.00 778.70 757.30 773.10 705800
20070314 722.50 760.00 708.75 743.65 1676000
20070315 750.00 762.40 723.05 725.95 996500
20070316 731.10 753.00 731.10 748.25 1075900
20070319 751.00 774.95 748.00 771.70 622500
20070320 774.25 781.00 760.50 769.25 990900
20070321 772.00 778.80 760.25 775.80 1237200
20070322 781.00 811.00 779.10 805.10 1291600
20070323 806.00 806.00 784.00 789.55 1246100
20070326 745.00 790.90 745.00 752.55 2461100
20070328 750.00 751.00 716.00 719.60 2554400
20070329 728.95 748.35 698.60 716.45 4127400
20070330 723.00 733.00 716.50 728.20 1309300
20070402 711.00 711.00 661.05 670.90 3020100
20070403 679.70 685.85 671.00 681.40 2056400
20070404 686.10 690.95 669.10 682.80 2000200
20070405 680.00 694.75 679.10 686.10 2290200
20070409 690.00 709.75 690.00 703.70 1297700
20070410 711.50 725.60 708.20 721.55 2079800
20070411 721.55 731.00 713.65 722.80 1441800
20070412 718.80 719.00 707.05 712.40 1372000
20070413 714.10 727.50 704.00 726.30 1654700
20070416 735.00 754.90 730.00 750.25 1307400
20070417 751.00 761.50 728.00 730.60 2466800
20070418 711.25 741.00 711.25 722.50 701200
20070419 717.00 722.20 704.20 713.10 1525800
20070420 722.00 733.45 720.10 722.90 1090400
20070423 729.70 733.70 715.00 718.15 1016900
20070424 728.80 754.00 725.10 741.60 2088800
20070426 777.00 789.85 747.50 766.60 2118200
20070427 768.15 774.40 739.00 749.35 1906300
20070430 740.15 761.00 732.00 751.75 1427800
20070503 780.00 780.00 729.10 733.10 2198200
20070504 734.00 744.70 726.00 731.50 1367000
20070507 735.00 743.00 718.60 728.30 1813800
20070508 728.30 735.00 720.05 725.10 719100
20070509 730.00 731.50 713.00 723.25 1187800
20070510 728.10 733.75 712.00 714.85 991000
20070511 713.00 720.85 690.00 716.10 1500600
20070514 728.70 729.80 709.10 715.20 1051900
20070515 717.90 719.90 713.00 714.35 653600
20070516 715.00 737.90 715.00 734.65 987100
20070517 754.70 756.80 737.00 750.60 1540600
20070518 752.00 757.00 740.00 741.80 1459800
20070521 741.00 745.00 723.00 725.45 2350200
20070522 727.00 743.65 724.30 726.95 1774100
20070523 647.90 733.85 647.90 708.00 2043900
20070524 706.85 717.00 705.25 712.70 999500
20070525 708.00 729.00 703.05 726.95 1007500
20070528 730.00 740.90 728.20 732.75 1055000
20070529 735.00 743.90 730.15 740.85 1579700
20070530 745.90 745.90 736.00 742.10 922800
20070531 744.00 764.40 742.00 755.70 2388400
20070604 745.00 745.00 707.55 710.85 2342000
20070605 714.80 721.30 707.70 710.50 1486200
20070606 705.00 710.00 656.10 688.00 2400600
20070607 676.00 709.70 672.40 677.85 1209500
20070608 677.85 677.85 646.55 652.20 3325600
20070611 676.10 676.10 646.00 653.20 1422500
20070612 575.00 659.00 575.00 641.20 1668500
20070613 645.00 657.30 642.00 645.20 1732000
20070614 665.15 665.15 638.30 642.25 2997200
20070615 647.00 685.00 645.00 650.40 1780600
20070618 658.00 658.00 642.90 644.95 2341400
20070619 644.00 664.95 644.00 663.50 1341700
20070620 666.15 690.05 666.15 686.40 2121300
20070621 695.00 698.00 682.10 687.50 2370900
20070622 682.00 687.50 663.15 684.30 1211000
20070625 685.00 690.50 673.15 678.15 479700
20070626 678.00 688.00 671.05 684.60 677000
20070627 683.50 685.50 666.00 671.70 741000
20070628 673.70 675.85 659.75 664.40 1656200
20070629 666.05 675.00 666.00 670.20 661900
20070702 669.50 687.40 666.20 682.20 934500
20070703 684.00 694.90 676.20 685.85 1800300
20070704 693.90 707.50 687.00 701.35 1296800
20070705 700.00 712.90 695.35 709.55 1074600
20070706 709.00 718.00 695.65 711.20 1425300
20070709 711.05 722.50 711.05 716.30 818300
20070710 720.00 746.60 720.00 743.25 2128900
20070711 742.00 743.25 727.15 736.10 902800
20070712 736.10 745.00 727.00 739.85 1377600
20070713 749.00 772.10 743.05 767.05 2187100
20070716 786.00 786.00 751.30 759.50 2327100
20070717 759.50 767.00 745.10 748.80 1217400
20070718 750.00 755.00 731.50 743.35 895900
20070719 750.00 785.00 743.00 776.75 1638700
20070720 830.00 830.00 760.00 767.60 1815500
20070723 770.00 780.00 756.00 766.60 1137900
20070724 769.00 779.00 745.00 747.10 698300
20070725 747.10 747.10 722.50 726.00 1332200
20070726 730.90 762.25 718.20 731.85 3215600
20070727 735.00 735.00 695.00 699.15 1595200
20070730 720.50 720.50 696.00 707.25 1017500
20070731 706.00 718.80 685.55 699.40 2880300
20070801 699.00 699.00 660.60 667.40 1397600
20070802 665.00 677.60 646.60 651.80 2487900
20070803 660.40 673.00 653.25 656.35 1525300
20070806 650.00 655.00 631.20 648.80 1155800
20070807 655.00 667.00 655.00 657.70 966400
20070808 665.00 670.45 657.00 658.95 1403500
20070809 664.00 680.00 659.20 663.55 1378300
20070810 648.65 672.50 648.65 669.40 731900
20070813 675.00 696.00 670.15 693.00 1216900
20070814 696.00 698.50 681.00 692.00 871600
20070816 661.00 673.80 650.00 662.00 792400
20070817 660.50 669.00 638.40 640.05 2121900
20070820 660.00 667.00 644.10 650.00 2053200
20070821 650.00 655.00 628.15 629.10 2059700
20070822 633.00 642.50 616.10 620.10 2499100
20070823 629.90 642.00 613.00 625.00 2335600
20070824 628.10 664.00 628.10 660.00 1163600
20070827 665.35 682.00 665.35 680.15 873700
20070828 679.00 679.00 656.40 671.00 1230700
20070829 660.00 677.60 645.00 674.00 2759900
20070830 680.20 699.00 674.00 679.00 3138100
20070831 680.00 711.00 680.00 702.00 1640500
20070903 704.00 709.00 692.20 706.10 956800
20070904 700.05 707.90 682.05 691.00 1408000
20070905 700.00 712.90 687.00 696.00 1369400
20070906 701.00 716.90 690.00 713.70 961900
20070907 714.00 718.00 692.15 695.65 766700
20070910 686.50 704.85 681.20 702.00 772600
20070911 704.00 704.50 686.30 690.00 664300
20070912 692.00 698.90 681.00 687.00 872000
20070913 684.75 699.00 684.40 695.15 675700
20070914 701.00 704.90 689.25 695.00 662000
20070917 698.00 698.00 688.55 696.10 591300
20070918 698.00 701.00 692.15 695.00 408300
20070919 703.00 734.95 700.00 722.00 1361800
20070920 728.90 747.80 724.00 732.05 1293900
20070921 729.05 747.45 720.00 741.25 1008700
20070924 749.80 755.00 737.35 745.20 1000900
20070925 747.20 747.90 733.10 740.85 948300
20070926 740.90 747.00 721.50 740.00 654500
20070927 747.00 760.70 740.00 752.00 3085100
20070928 755.00 822.00 742.10 805.00 2676000
20071001 807.00 807.00 765.00 775.00 1510700
20071003 778.00 809.60 752.10 796.00 1684100
20071004 800.00 807.40 777.40 795.00 1844600
20071005 799.45 800.05 770.00 776.00 915000
20071008 780.15 787.00 745.00 757.90 2919000
20071009 745.00 800.00 745.00 790.00 1085300
20071010 773.65 818.90 773.65 805.00 1144000
20071011 811.00 841.90 800.10 838.10 1556800
20071012 830.00 838.90 789.05 807.00 1679400
20071015 807.00 825.00 807.00 817.00 837300
20071016 837.10 837.10 805.00 821.00 796300
20071017 776.65 814.80 741.00 806.95 1474900
20071018 801.25 821.70 755.00 755.00 1820100
20071019 779.60 801.00 758.25 801.00 808800
20071022 779.00 784.00 760.00 772.10 886300
20071023 781.00 808.40 781.00 791.00 1456300
20071024 798.90 805.00 770.00 776.00 1783500
20071025 784.00 816.80 775.00 779.00 1089500
20071026 799.80 815.00 775.20 806.00 1050900
20071029 816.80 836.80 801.00 805.90 1246400
20071030 810.00 816.90 756.05 769.80 2591300
20071031 767.30 805.95 750.05 756.10 3034100
20071101 770.00 771.90 739.00 748.00 1679000
20071102 730.00 759.00 725.00 756.00 629400
20071105 750.00 750.00 735.00 741.75 1102400
20071106 740.15 744.80 716.30 720.85 658600
20071107 720.00 734.50 710.20 717.80 709700
20071108 715.00 724.70 704.60 708.00 431100
20071109 718.40 718.40 687.00 690.00 95900
20071112 687.00 694.35 675.00 683.50 641000
20071113 690.00 705.20 673.10 695.00 806100
20071114 700.00 731.80 700.00 708.00 594900
20071115 705.00 718.50 695.55 698.45 587700
20071116 685.00 711.00 685.00 701.00 1025100
20071119 705.00 715.90 697.00 701.00 522000
20071120 700.00 718.00 691.00 709.40 1221600
20071121 739.20 739.20 686.10 689.00 649300
20071122 702.00 709.80 678.15 699.00 929500
20071123 700.00 723.70 698.30 714.80 828900
20071126 720.10 728.00 705.00 714.00 719300
20071127 710.00 722.50 706.00 718.10 1155100
20071128 720.00 725.95 714.00 715.05 774500
20071129 722.00 744.00 714.00 720.00 2029200
20071130 724.00 744.00 714.00 730.00 1446000
20071203 736.00 749.00 733.35 737.00 481700
20071204 737.00 746.00 728.35 746.00 631200
20071205 744.00 783.90 744.00 773.00 1410700
20071206 775.50 782.00 763.25 778.00 807700
20071207 775.00 781.70 760.55 765.25 1128200
20071210 772.00 777.70 745.05 775.00 521300
20071211 770.00 777.30 761.00 777.30 676000
20071212 776.90 780.00 762.00 769.00 665700
20071213 770.00 787.80 747.10 753.65 1146800
20071214 760.00 764.00 738.00 745.00 901500
20071217 743.80 749.70 690.00 701.75 1270700
20071218 709.10 720.00 697.00 702.80 670300
20071219 716.00 717.40 681.20 691.05 1652000
20071220 692.00 714.90 692.00 713.00 1326200
20071224 727.00 733.70 717.00 729.90 493800
20071226 736.00 755.50 730.00 751.00 737500
20071227 756.00 760.00 731.40 736.95 1098800
20071228 732.00 739.70 688.00 728.00 757200
20071231 744.00 745.00 733.00 740.00 823500
20080101 742.00 766.50 737.00 763.00 1325000
20080102 766.85 797.00 753.00 793.50 2033500
20080103 800.00 816.00 780.05 793.00 2027700
20080104 800.00 824.10 771.15 784.25 1776700
20080107 783.00 807.80 763.00 785.90 1457600
20080108 790.00 799.50 765.40 770.00 1407600
20080109 767.00 787.00 754.00 771.50 1160300
20080110 783.00 802.00 744.10 750.00 3382600
20080111 779.95 779.95 736.15 764.00 1284500
20080114 764.90 779.50 758.90 763.50 977400
20080115 777.70 790.00 758.65 772.00 1232300
20080116 750.00 755.00 730.30 753.75 1204700
20080117 750.00 755.00 730.35 738.00 879200
20080118 736.65 737.70 706.30 715.00 781200
20080121 714.00 716.00 637.15 655.00 1254800
20080122 635.00 690.00 530.50 647.00 1418900
20080123 680.00 710.00 639.00 663.00 1051500
20080124 673.00 693.40 645.00 653.00 1152700
20080125 667.10 718.00 667.00 714.00 1218800
20080128 705.00 739.70 670.00 701.00 620100
20080129 720.10 737.50 701.00 716.00 507000
20080130 723.90 723.90 686.25 693.00 653600
20080131 709.00 720.00 686.60 693.00 1435400
20080201 708.00 760.00 706.00 752.00 1416200
20080204 765.00 787.80 754.00 771.50 1225600
20080205 770.00 774.00 745.00 753.05 876900
20080206 733.95 743.00 702.60 741.90 647400
20080207 740.00 748.90 698.05 715.90 528600
20080208 717.00 730.00 697.05 706.05 287800
20080211 707.30 723.80 685.00 695.00 563400
20080212 700.85 710.40 688.65 691.30 535300
20080213 700.00 719.90 700.00 717.00 565600
20080214 724.10 743.80 721.55 729.10 559500
20080215 725.00 756.00 715.00 747.00 547700
20080218 724.05 755.00 724.05 732.30 421700
20080219 740.00 750.80 735.10 738.00 945700
20080220 738.80 738.80 700.00 712.00 469100
20080221 715.00 729.00 703.20 711.00 479100
20080222 708.50 708.50 690.00 696.00 779800
20080225 700.10 715.00 695.00 705.00 483100
20080226 710.00 714.00 700.15 702.00 711700
20080227 705.10 717.95 705.00 707.50 966400
20080228 705.00 714.90 703.35 709.00 1112000
20080229 709.80 715.00 686.30 699.80 1749300
20080303 700.35 709.95 685.00 690.00 712300
20080304 703.00 706.95 688.40 702.00 858200
20080305 703.00 711.95 700.00 705.00 648400
20080307 701.10 701.10 658.00 669.00 572200
20080310 672.50 699.70 611.65 672.00 527200
20080311 675.00 675.00 650.10 653.00 933700
20080312 669.00 669.00 638.30 645.00 1676800
20080313 640.00 675.00 614.15 620.00 888400
20080314 624.00 645.00 624.00 635.05 492900
20080318 609.40 625.00 597.00 621.20 1331500
20080319 633.10 655.00 632.00 650.00 1114800
20080325 670.00 685.00 670.00 680.00 557300
20080326 690.00 694.00 651.05 678.95 1790400
20080327 670.00 673.60 628.35 656.10 4081200
20080328 654.00 654.00 633.10 644.00 2298100
20080331 641.00 645.00 617.35 620.70 1163500
20080401 625.00 635.50 615.25 627.50 624400
20080402 642.00 642.00 631.00 636.00 965100
20080403 640.00 650.00 620.05 628.95 880100
20080404 630.00 634.75 603.50 615.00 728100
20080407 615.00 635.00 614.25 635.00 1072700
20080408 635.10 635.10 622.00 630.75 484900
20080409 622.00 633.75 621.00 629.95 353400
20080410 620.00 641.00 619.00 624.25 2379900
20080411 634.00 635.00 619.50 621.00 320700
20080415 617.00 633.90 602.30 627.00 655000
20080416 630.00 633.00 611.50 614.00 871900
20080417 621.00 623.80 614.50 618.40 684600
20080421 620.00 631.80 620.00 622.45 360800
20080422 625.00 634.70 618.00 630.50 514600
20080423 633.00 638.80 632.25 635.30 271100
20080424 638.00 650.00 623.65 646.15 939400
20080425 646.10 655.70 635.15 639.00 607900
20080428 644.05 647.90 627.00 637.00 331400
20080429 636.00 648.55 631.50 637.55 275500
20080430 642.90 669.00 642.90 659.00 886000
20080502 668.10 695.00 668.10 691.10 972600
20080505 700.00 700.00 669.00 687.00 1680000
20080506 683.00 692.00 673.50 682.25 741800
20080507 681.45 683.90 666.20 678.10 583300
20080508 680.00 680.00 660.25 667.50 816200
20080509 675.00 675.00 661.00 667.00 378300
20080512 680.00 680.00 661.25 675.00 441700
20080513 674.85 674.85 652.50 653.00 763700
20080514 660.00 679.00 660.00 669.05 871400
20080515 674.40 679.80 653.05 660.00 885500
20080516 658.00 675.50 658.00 672.00 588300
20080520 671.50 681.90 660.15 680.00 352300
20080521 675.00 695.00 667.25 687.90 453100
20080522 675.00 675.00 657.00 660.95 712800
20080523 665.00 665.00 631.80 640.00 407900
20080526 636.50 636.50 618.00 622.15 658500
20080527 622.00 640.00 615.50 639.00 582800
20080528 630.00 645.95 611.25 645.25 1033700
20080529 629.00 640.10 580.25 583.90 2374400
20080530 596.00 609.00 572.10 577.00 1183100