20020812 113.88 113.88 107.30 108.25 159485 20020813 109.68 109.68 107.65 108.25 105359 20020814 108.08 108.69 106.74 106.91 75868 20020815 106.91 106.91 106.91 106.91 0 20020816 106.78 107.82 106.27 107.22 315732 20020819 109.29 109.29 106.53 107.35 218584 20020820 109.68 109.68 106.74 107.95 118313 20020821 109.38 109.68 107.95 108.82 233040 20020822 111.54 111.54 108.08 109.12 168390 20020823 113.40 113.40 108.13 110.98 162955 20020826 108.08 111.45 108.08 110.76 143062 20020827 111.54 111.54 109.85 110.68 227026 20020828 110.24 110.68 109.29 109.68 142021 20020829 108.99 109.98 107.65 108.73 436590 20020830 108.90 108.90 106.53 107.09 188398 20020902 108.00 109.81 102.33 103.80 191521 20020903 103.76 105.49 98.31 99.00 513152 20020904 96.84 98.53 93.38 97.84 385008 20020905 97.71 99.78 97.06 97.66 242987 20020906 97.92 100.82 97.92 99.18 387668 20020909 96.93 98.31 95.89 96.63 132422 20020910 96.63 96.63 96.63 96.63 0 20020911 103.76 103.76 96.84 99.61 157750 20020912 100.13 105.49 98.74 102.38 362919 20020913 107.04 107.04 100.08 100.86 119238 20020916 101.16 102.72 98.57 99.26 105822 20020917 99.44 100.30 98.66 98.96 43138 20020918 98.57 99.39 97.79 98.22 57248 20020919 97.71 98.87 97.06 98.10 73555 20020920 97.71 98.96 95.24 98.10 108945 20020923 108.08 108.08 96.84 98.35 125252 20020924 97.45 100.13 97.14 99.31 160063 20020925 98.48 99.65 98.22 99.35 86508 20020926 99.61 100.52 99.05 99.74 69854 20020927 99.87 100.47 97.92 98.22 201467 20020930 97.23 100.91 97.10 97.62 135892 20021001 97.75 98.48 97.27 97.53 40247 20021002 97.53 97.53 97.53 97.53 0 20021003 97.92 98.57 97.10 97.49 39090 20021004 98.14 98.14 97.10 97.62 32382 20021007 96.06 99.44 95.37 96.37 79337 20021008 96.41 97.66 96.02 96.32 70432 20021009 95.98 97.32 95.54 95.72 69160 20021010 95.89 95.89 93.82 94.07 96454 20021011 95.63 95.72 93.47 93.69 87665 20021014 94.85 94.94 92.60 93.30 52275 20021015 93.30 93.30 93.30 93.30 0 20021016 94.25 94.94 90.10 90.57 156015 20021017 90.79 90.79 86.68 87.81 277567 20021018 88.19 90.36 88.19 88.84 177064 20021021 89.06 90.36 87.76 89.41 182963 20021022 88.54 88.54 85.00 87.16 202971 20021023 86.90 88.58 85.64 86.77 267042 20021024 86.34 87.33 85.60 85.77 124211 20021025 86.47 86.81 82.36 83.31 163649 20021028 85.26 85.26 82.23 82.83 125714 20021029 81.41 83.79 81.28 81.45 149308 20021030 81.28 82.92 81.28 81.54 125599 20021031 81.54 81.97 77.99 78.55 426181 20021101 80.24 82.01 78.77 81.19 258137 20021104 82.14 83.01 81.23 82.49 99461 20021105 82.14 82.49 79.63 79.81 81882 20021106 79.81 79.81 79.81 79.81 0 20021107 79.98 80.07 77.00 77.91 156825 20021108 77.82 78.25 76.74 77.08 214652 20021111 77.43 79.07 76.44 77.65 234428 20021112 77.39 79.72 77.21 78.16 233156 20021113 79.12 79.81 78.47 78.55 236626 20021114 79.29 79.29 77.91 78.12 152662 20021115 78.94 83.79 78.04 82.96 1063198 20021118 84.26 87.33 81.97 86.12 851668 20021119 86.12 86.12 86.12 86.12 0 20021120 88.19 89.45 83.18 84.00 951824 20021121 84.30 84.69 80.97 81.28 374831 20021122 82.14 83.44 81.49 82.96 294105 20021125 83.79 85.13 83.01 83.87 284853 20021126 84.61 86.21 83.96 84.95 334815 20021127 85.34 91.22 84.74 87.07 861268 20021128 88.07 89.71 87.85 89.15 686400 20021129 89.15 89.15 89.15 89.15 0 20021202 91.13 95.72 90.36 94.64 815585 20021203 95.11 95.11 90.36 90.75 395649 20021204 90.10 91.61 89.49 89.84 263341 20021205 90.40 92.09 90.36 91.00 198113 20021206 91.57 93.12 90.36 90.62 191405 20021209 90.79 92.69 88.37 89.10 234197 20021210 88.97 93.99 87.94 93.43 678883 20021211 95.03 95.63 92.86 94.12 953790 20021212 94.59 95.03 91.65 91.96 364422 20021213 93.82 93.82 91.31 91.78 120857 20021216 91.70 92.86 89.15 89.45 146763 20021217 92.09 92.09 87.85 88.32 212801 20021218 87.89 90.14 87.89 89.19 157172 20021219 89.23 90.10 88.41 88.84 167696 20021220 89.41 92.95 88.67 89.45 78065 20021223 89.41 89.97 88.80 89.23 132191 20021224 89.45 90.36 88.37 89.88 208869 20021225 89.88 89.88 89.88 89.88 0 20021226 89.97 90.57 87.76 88.32 409643 20021227 89.06 89.06 87.55 88.58 229455 20021230 87.81 88.19 85.26 86.12 227489 20021231 86.38 86.85 84.82 85.13 115421 20030101 86.47 86.47 84.00 85.82 96685 20030102 85.60 86.47 83.09 83.57 123517 20030103 83.44 84.43 82.14 82.53 238592 20030106 80.63 82.57 79.81 80.24 342217 20030107 80.02 80.85 77.65 78.08 245415 20030108 77.91 79.51 77.30 79.20 140055 20030109 78.73 80.46 78.34 79.68 192793 20030110 79.98 79.98 77.99 78.34 145260 20030113 78.21 78.21 74.53 74.79 204590 20030114 74.36 75.14 72.67 73.11 193718 20030115 73.88 78.90 73.50 78.34 465040 20030116 79.12 79.12 76.09 77.04 268430 20030117 78.21 79.07 76.35 77.91 225407 20030120 78.60 78.60 76.78 77.26 103278 20030121 76.61 77.65 74.88 75.01 203086 20030122 74.36 76.09 74.36 74.66 96223 20030123 73.84 74.19 72.37 73.28 118197 20030124 72.63 74.71 71.77 72.63 334699 20030127 71.33 73.50 69.30 72.33 209331 20030128 73.50 73.93 72.24 73.58 154628 20030129 74.10 80.41 74.10 77.82 1049088 20030130 77.65 79.94 74.84 76.69 1589419 20030131 75.48 78.08 75.05 76.18 664542 20030203 76.95 77.73 76.13 76.74 230843 20030204 77.17 77.52 75.87 76.31 275254 20030205 76.18 76.69 72.98 73.63 238245 20030206 73.97 74.27 73.15 73.97 159485 20030207 74.36 75.14 73.50 73.63 113571 20030210 74.06 77.73 74.06 74.97 477300 20030211 77.04 77.04 74.58 74.84 193950 20030212 76.00 77.04 74.10 75.53 256402 20030213 75.53 75.53 75.53 75.53 0 20030214 74.62 77.21 73.06 73.50 208175 20030217 75.48 76.35 74.45 75.23 110564 20030218 75.66 79.55 75.66 76.00 522173 20030219 76.52 76.78 75.57 76.13 157288 20030220 76.13 76.78 75.31 75.66 268546 20030221 75.40 78.99 75.27 77.73 621750 20030224 78.68 81.62 78.25 80.89 1326887 20030225 81.19 82.49 79.25 79.68 852131 20030226 80.15 80.15 77.21 77.69 361300 20030227 76.18 79.68 76.18 77.86 927306 20030228 78.86 80.15 77.08 77.56 378185 20030303 78.21 78.47 76.31 76.61 143988 20030304 76.13 76.87 75.53 75.74 139824 20030305 75.87 76.52 74.75 75.57 255824 20030306 75.40 76.05 74.58 74.84 85236 20030307 74.97 74.97 73.06 73.50 154512 20030310 73.50 75.57 71.77 72.03 265076 20030311 71.33 73.32 70.25 72.03 142484 20030312 72.03 72.63 70.60 70.86 158675 20030313 70.90 71.25 69.52 70.38 188167 20030314 70.38 70.38 70.38 70.38 0 20030317 69.60 70.82 67.05 67.36 300813 20030318 67.36 67.36 67.36 67.36 0 20030319 66.58 69.04 66.58 67.75 183078 20030320 67.01 69.56 67.01 68.57 327876 20030321 68.57 68.57 68.57 68.57 0 20030324 69.95 69.95 67.01 67.31 146301 20030325 66.84 67.27 66.23 66.79 163186 20030326 67.23 68.18 67.23 67.66 201120 20030327 67.14 68.26 65.20 65.93 581619 20030328 65.71 66.06 62.77 63.51 327992 20030331 62.64 64.76 61.56 63.25 185044 20030401 63.12 65.67 63.12 64.24 160873 20030402 65.24 65.80 64.85 65.41 121320 20030403 65.71 66.45 65.02 65.67 69623 20030404 65.76 67.27 65.76 66.75 206903 20030407 67.44 68.22 66.58 67.53 235122 20030408 67.01 67.01 64.89 66.36 108251 20030409 65.71 67.53 65.71 66.41 227720 20030410 66.79 67.23 64.63 64.94 265308 20030411 65.63 65.63 62.38 63.16 178683 20030414 63.16 63.16 63.16 63.16 0 20030415 63.21 63.98 63.16 63.51 100039 20030416 63.94 63.98 63.12 63.34 88705 20030417 63.90 63.98 62.26 62.51 81419 20030418 62.51 62.51 62.51 62.51 0 20030421 63.77 63.90 62.69 62.90 117272 20030422 63.12 63.29 62.47 62.64 143988 20030423 63.55 63.55 62.26 62.69 242061 20030424 62.51 62.90 59.88 60.70 522173 20030425 60.53 60.96 59.23 60.40 213726 20030428 62.26 63.34 61.39 63.08 276295 20030429 63.55 64.16 62.43 62.90 335740 20030430 63.03 66.32 62.08 65.50 481694 20030501 65.50 65.50 65.50 65.50 0 20030502 66.15 66.88 64.76 66.58 361184 20030505 66.62 70.64 66.62 70.21 600701 20030506 70.90 72.20 69.17 69.82 312841 20030507 70.04 71.33 69.26 70.04 282193 20030508 70.04 70.25 67.79 68.05 168622 20030509 68.31 68.74 67.01 67.40 142368 20030512 67.66 70.69 67.53 70.04 294221 20030513 70.21 70.90 68.74 69.78 152430 20030514 69.04 71.33 69.04 70.90 227836 20030515 70.90 72.46 70.90 71.90 303242 20030516 73.45 73.45 71.38 71.81 216155 20030519 72.20 73.32 71.85 72.54 336203 20030520 72.20 72.76 71.07 71.98 115999 20030521 71.98 71.98 70.04 70.51 247034 20030522 69.22 70.99 69.04 69.52 213032 20030523 70.86 72.29 69.26 71.07 258137 20030526 72.16 75.92 71.85 75.57 569938 20030527 76.09 77.39 73.58 74.19 299078 20030528 74.75 76.31 74.19 74.62 312031 20030529 74.45 78.42 73.02 77.04 796733 20030530 79.55 80.67 76.95 77.99 1198975 20030602 79.55 82.10 79.12 81.75 672753 20030603 81.84 85.60 79.12 83.14 619090 20030604 84.09 86.47 82.23 86.03 782508 20030605 87.24 89.45 86.47 88.15 926265 20030606 87.33 88.02 86.03 87.42 509451 20030609 88.19 90.49 86.72 89.92 536630 20030610 90.62 92.30 89.15 90.96 778344 20030611 90.79 92.78 88.89 90.01 715545 20030612 90.23 93.12 90.23 92.43 534085 20030613 92.52 92.91 90.18 90.92 417160 20030616 92.52 92.52 90.44 91.35 242524 20030617 91.83 93.69 90.88 93.43 405942 20030618 94.68 99.52 93.38 97.79 828653 20030619 98.57 101.68 97.71 100.69 645228 20030620 100.08 101.55 99.22 100.91 356442 20030623 101.12 104.62 101.08 103.80 535820 20030624 103.93 105.83 103.93 105.23 472789 20030625 104.97 111.28 104.67 110.42 950436 20030626 112.15 113.62 108.60 110.16 924992 20030627 110.68 110.68 105.70 106.53 592953 20030630 106.35 111.28 103.93 108.56 820442 20030701 110.50 110.68 106.78 107.43 214073 20030702 108.95 111.89 108.51 109.55 357367 20030703 110.55 111.45 108.21 109.55 320937 20030704 110.16 110.72 108.69 110.07 271900 20030707 110.20 110.59 108.95 110.07 181459 20030708 113.70 114.13 110.24 111.54 402588 20030709 112.32 113.01 111.15 112.58 351585 20030710 113.27 122.78 112.23 117.59 685128 20030711 120.01 122.87 118.46 119.06 714157 20030714 120.97 121.05 116.77 117.46 195106 20030715 117.77 120.79 113.75 116.21 443413 20030716 115.52 115.86 113.44 115.13 188051 20030717 113.79 114.35 111.15 112.45 340829 20030718 111.54 111.54 106.40 106.83 355054 20030721 105.49 105.49 98.74 99.26 416003 20030722 96.84 98.01 94.25 95.93 772793 20030723 97.71 103.33 96.84 102.42 443066 20030724 104.36 105.27 101.64 104.15 476837 20030725 104.19 104.54 102.12 103.76 364422 20030728 102.89 104.62 101.38 103.80 456019 20030729 103.33 104.58 102.29 103.37 245184 20030730 102.12 105.19 101.21 104.36 369280 20030731 101.16 101.16 95.11 100.00 566699 20030801 99.44 103.11 98.57 102.59 503668 20030804 102.03 102.03 100.30 101.08 479844 20030805 102.89 103.67 100.39 101.77 562189 20030806 101.08 101.60 100.30 100.99 524139 20030807 102.81 109.64 102.25 107.48 798468 20030808 106.35 111.28 106.35 109.60 1029890 20030811 110.16 113.27 110.16 112.62 817551 20030812 112.84 115.43 112.06 114.87 1268366 20030813 116.30 116.30 110.94 112.65 645189 20030814 113.62 115.19 110.11 110.48 648112 20030815 110.48 110.48 110.48 110.48 0 20030818 110.39 110.39 107.06 107.76 366545 20030819 108.54 109.93 105.77 106.19 377262 20030820 108.03 109.47 104.57 105.12 441348 20030821 107.02 108.08 105.31 105.59 274313 20030822 107.76 110.11 106.60 109.51 508682 20030825 107.25 114.27 106.23 112.51 756799 20030826 112.14 113.62 107.62 108.87 629817 20030827 109.00 110.85 109.00 110.62 232311 20030828 110.85 112.88 110.39 112.24 422837 20030829 112.74 114.92 111.04 111.77 392634 20030901 111.96 112.70 110.39 112.14 370442 20030902 113.53 113.53 110.94 111.73 328007 20030903 111.87 114.04 109.93 112.33 460293 20030904 112.70 114.27 110.94 112.84 372283 20030905 113.35 114.73 111.87 114.27 240755 20030908 113.62 115.93 112.51 115.70 292933 20030909 116.02 116.39 113.62 115.98 295315 20030910 115.65 117.23 110.67 113.58 383216 20030911 113.16 115.47 112.24 115.24 235559 20030912 114.55 115.47 103.46 114.45 206763 20030915 112.79 114.36 111.04 114.18 215315 20030916 112.70 114.55 109.47 111.68 386789 20030917 114.55 114.55 108.13 108.87 209361 20030918 108.08 109.93 106.28 109.28 190309 20030919 109.88 110.85 104.71 109.10 139863 20030922 109.00 109.37 106.23 107.48 118645 20030923 107.71 110.67 107.34 110.11 103057 20030924 110.99 111.77 108.08 110.99 103381 20030925 111.31 111.64 107.25 108.63 244327 20030926 109.47 111.77 107.80 109.19 192582 20030929 110.94 113.62 109.93 110.76 130553 20030930 111.77 113.07 111.31 112.65 206872 20031001 112.61 113.35 110.39 111.36 195613 20031002 111.36 111.36 111.36 111.36 0 20031003 112.24 113.30 111.31 112.56 151229 20031006 112.88 122.86 112.88 120.27 841994 20031007 121.66 122.26 115.93 116.72 205573 20031008 116.86 120.09 115.65 116.62 179159 20031009 120.09 123.78 118.24 119.63 610873 20031010 123.78 123.78 117.32 118.01 123300 20031013 119.07 120.00 117.41 118.56 209037 20031014 119.90 120.83 118.01 118.29 269659 20031015 118.47 119.95 116.62 117.09 199402 20031016 118.10 119.03 116.16 117.18 110634 20031017 116.76 117.32 100.74 112.61 171148 20031020 113.16 114.08 111.22 112.79 182406 20031021 112.51 112.51 108.13 109.14 192582 20031022 109.93 111.27 109.05 109.70 129579 20031023 109.47 111.77 109.23 111.13 105871 20031024 111.13 111.13 111.13 111.13 0 20031027 110.85 112.56 109.33 110.07 80540 20031028 111.68 111.68 109.93 110.30 86819 20031029 111.68 114.18 111.68 112.42 119728 20031030 113.39 115.93 113.16 115.15 369793 20031031 106.23 115.47 102.68 112.33 737529 20031103 112.24 112.70 109.70 111.68 214774 20031104 112.24 114.73 111.77 114.18 283407 20031105 114.73 118.80 114.73 117.59 322270 20031106 119.16 119.16 113.62 115.33 204057 20031107 114.68 118.24 114.68 117.41 156967 20031110 115.47 118.24 114.55 117.46 37130 20031111 119.16 127.62 119.16 123.46 645081 20031112 125.63 129.28 125.08 128.31 435503 20031113 129.33 132.84 127.48 128.73 383758 20031114 128.73 128.73 128.73 128.73 0 20031117 129.33 131.64 127.48 128.63 154152 20031118 127.94 127.94 123.97 124.75 126764 20031119 122.26 124.25 120.09 120.46 101433 20031120 119.86 124.66 118.24 118.89 130770 20031121 119.12 121.66 117.32 120.23 137373 20031124 121.01 121.80 117.41 118.98 117130 20031125 120.09 127.48 120.09 126.51 310578 20031126 126.51 126.51 126.51 126.51 0 20031127 128.82 129.05 125.72 126.19 308846 20031128 126.00 126.83 124.01 124.89 87360 20031201 124.94 131.17 112.84 128.73 191500 20031202 129.37 130.25 124.25 124.85 157833 20031203 125.17 128.22 125.17 126.46 259050 20031204 125.26 127.71 123.78 127.25 192799 20031205 127.94 128.40 122.03 123.69 189876 20031208 127.48 128.31 122.07 124.25 60513 20031209 127.29 127.94 123.32 124.52 267602 20031210 127.85 127.94 122.17 124.01 111717 20031211 123.78 123.78 118.47 119.16 211418 20031212 121.01 121.01 117.78 118.38 153394 20031215 120.09 124.62 119.21 120.18 108253 20031216 123.69 123.78 121.06 123.09 229605 20031217 123.88 124.75 120.18 123.69 370875 20031218 124.71 125.17 120.64 122.95 378128 20031219 123.78 123.78 118.89 120.23 425976 20031222 119.16 123.32 119.16 120.37 251797 20031223 121.01 121.89 120.27 121.43 218238 20031224 122.86 127.48 122.86 125.26 504677 20031225 125.26 125.26 125.26 125.26 0 20031226 126.51 145.12 126.51 143.41 1695463 20031229 145.95 149.42 141.80 143.18 725297 20031230 144.38 145.68 136.95 138.15 464406 20031231 140.32 141.34 134.04 136.02 337858 20040101 137.55 145.95 137.55 144.98 663809 20040102 147.76 151.40 145.95 147.85 906405 20040105 152.19 166.28 152.19 164.11 1658224 20040106 168.12 174.50 166.28 168.40 1460229 20040107 170.90 170.90 159.90 162.49 552524 20040108 164.20 169.00 163.64 166.09 367844 20040109 168.12 172.74 157.82 162.30 439833 20040112 163.83 163.83 157.22 159.16 317290 20040113 164.38 164.38 159.81 161.38 236317 20040114 163.00 164.34 161.20 161.75 197778 20040115 163.51 165.26 158.42 159.16 211743 20040116 158.84 158.84 149.79 151.31 293041 20040119 151.59 158.89 145.95 156.25 261540 20040120 156.85 156.95 145.26 148.45 221269 20040121 152.51 152.51 142.26 145.17 344353 20040122 148.26 161.10 148.26 151.45 461700 20040123 152.42 155.98 150.71 153.39 230254 20040126 153.39 153.39 153.39 153.39 0 20040127 154.73 157.04 153.34 155.15 199402 20040128 152.42 156.85 148.31 151.82 126656 20040129 154.73 154.73 147.85 149.79 203083 20040130 151.96 156.48 139.53 154.78 280592 20040202 154.78 154.78 154.78 154.78 0 20040203 156.07 160.36 150.67 153.76 476531 20040204 152.42 154.68 147.80 150.39 215965 20040205 150.94 151.50 143.32 146.05 183922 20040206 147.52 149.14 145.31 147.29 87360 20040209 149.74 153.34 149.00 150.80 145275 20040210 152.28 156.58 150.80 152.19 355503 20040211 154.27 158.89 153.81 156.35 445895 20040212 159.81 161.43 156.58 160.36 547870 20040213 161.20 161.20 154.64 159.03 205356 20040216 159.16 159.81 155.65 156.25 114207 20040217 156.30 156.30 151.59 154.22 326600 20040218 157.04 157.04 153.16 154.73 229497 20040219 155.19 155.56 150.06 151.13 176344 20040220 151.03 153.25 147.94 148.73 185762 20040223 150.62 152.42 148.91 150.06 105438 20040224 158.19 163.51 155.42 160.87 1346779 20040225 161.89 163.41 157.09 160.41 252555 20040226 160.97 166.28 160.97 165.26 515285 20040227 168.36 174.59 168.36 173.57 594527 20040301 176.81 186.41 176.81 185.26 695744 20040302 185.26 185.26 185.26 185.26 0 20040303 186.83 187.94 181.29 184.98 739153 20040304 181.98 181.98 171.59 173.76 287737 20040305 174.17 180.13 174.17 179.07 253745 20040308 192.14 192.14 181.98 185.44 324326 20040309 187.52 194.36 187.15 192.74 738287 20040310 186.60 188.45 178.56 185.86 532281 20040311 183.69 184.66 178.29 179.44 259483 20040312 175.42 178.66 168.12 176.30 184247 20040315 178.75 181.98 170.90 173.16 176994 20040316 173.67 173.67 166.74 170.02 147441 20040317 181.98 184.71 164.61 167.25 140512 20040318 169.74 175.51 169.05 172.37 155235 20040319 175.56 179.21 168.12 171.54 314475 20040322 172.42 172.42 167.43 169.14 131960 20040323 167.20 170.90 163.69 166.46 114532 20040324 167.94 184.47 164.89 177.87 154044 20040325 181.06 182.35 170.94 176.11 352689 20040326 179.21 179.21 171.08 175.56 250931 20040329 168.40 183.60 168.40 181.33 109877 20040330 182.90 191.91 172.97 187.25 311661 20040331 189.09 191.22 184.98 189.46 435719 20040401 191.22 193.90 182.03 184.84 238482 20040402 184.75 186.60 181.10 182.26 169308 20040405 182.44 184.47 176.90 178.70 141270 20040406 182.86 182.86 172.74 173.85 127847 20040407 181.06 181.98 172.00 173.25 133801 20040408 175.01 176.25 169.23 169.69 198103 20040409 169.69 169.69 169.69 169.69 0 20040412 174.08 174.08 166.74 168.22 206330 20040413 171.82 177.27 169.14 173.76 208279 20040414 173.76 173.76 173.76 173.76 0 20040415 168.12 172.74 166.28 168.45 157508 20040416 168.45 168.45 168.45 168.45 0 20040419 168.63 170.11 166.74 168.68 62353 20040420 169.88 172.10 169.09 171.40 100350 20040421 171.36 175.88 169.97 172.05 142569 20040422 170.57 171.73 167.75 170.48 219646 20040423 171.68 175.14 170.99 172.93 288603 20040426 172.93 172.93 172.93 172.93 0 20040427 174.59 174.59 164.43 165.31 195830 20040428 160.73 164.43 158.98 160.64 164003 20040429 161.66 161.66 157.04 158.01 210877 20040430 158.75 159.63 150.02 151.08 228414 20040503 151.87 151.87 145.03 146.42 85087 20040504 145.95 155.38 144.48 154.22 165302 20040505 157.04 157.92 154.36 157.32 106088 20040506 158.66 159.81 155.42 156.53 227331 20040507 155.65 155.65 147.89 151.31 365030 20040510 148.40 152.84 147.94 150.76 123950 20040511 142.26 147.80 141.57 144.61 75127 20040512 143.18 146.88 136.72 138.19 254070 20040513 133.95 142.26 129.33 136.49 212934 20040514 139.16 140.87 129.33 130.99 143543 20040517 131.17 131.17 101.66 108.03 145275 20040518 119.16 133.95 111.77 124.62 382675 20040519 129.33 132.28 120.55 122.68 372066 20040520 124.75 127.39 120.09 121.94 302568 20040521 121.94 121.94 115.47 118.10 244436 20040524 122.86 128.82 120.09 128.26 204815 20040525 130.25 132.84 125.63 128.08 307655 20040526 130.02 131.08 125.63 126.37 146250 20040527 130.25 131.17 127.94 129.74 344678 20040528 129.33 130.25 120.55 121.94 139538 20040531 120.13 135.79 120.13 132.28 327574 20040601 133.95 133.95 127.11 130.07 196371 20040602 132.56 133.02 127.94 129.14 125357 20040603 131.64 133.02 128.45 129.10 236317 20040604 127.57 130.16 125.72 128.54 64735 20040607 129.70 131.91 128.63 129.74 113449 20040608 131.64 133.95 130.34 133.02 203191 20040609 133.95 133.95 114.36 130.02 121351 20040610 131.64 133.95 131.40 132.65 142244 20040611 134.04 138.10 132.19 133.48 153394 20040614 132.28 132.28 125.86 127.48 94180 20040615 124.80 127.89 124.80 125.63 82489 20040616 129.10 129.10 125.68 126.60 68199 20040617 127.48 129.33 126.69 128.08 65385 20040618 131.22 132.10 120.09 129.05 97644 20040621 130.62 130.62 126.56 126.83 45791 20040622 127.48 132.01 127.48 130.39 176452 20040623 128.40 128.40 121.94 126.69 201026 20040624 127.02 137.27 127.02 134.27 466247 20040625 136.95 145.72 136.95 143.64 359401 20040628 138.10 151.96 138.10 150.06 303001 20040629 150.94 151.03 145.31 149.19 280484 20040630 151.50 152.42 148.91 149.56 181432 20040701 150.80 158.66 150.71 157.13 502728 20040702 157.04 166.28 156.21 159.30 472201 20040705 160.73 162.95 154.50 155.79 188469 20040706 155.65 160.73 154.54 159.35 147116 20040707 159.44 164.34 159.39 164.01 224300 20040708 164.01 167.20 152.42 156.25 423595 20040709 150.57 155.65 145.03 152.42 157183 20040712 145.21 157.04 143.18 153.48 170715 20040713 156.07 156.07 150.34 154.50 98943 20040714 157.04 160.73 150.34 151.73 99593 20040715 151.68 155.19 151.54 154.04 61271 20040716 155.19 155.33 150.67 152.93 94180 20040719 152.10 156.76 151.54 152.56 82813 20040720 145.49 154.18 145.49 152.42 81623 20040721 155.19 155.19 151.27 151.91 76859 20040722 154.31 155.56 152.42 154.73 105113 20040723 147.71 155.93 147.71 155.38 121676 20040726 154.22 156.16 153.39 155.47 63869 20040727 155.47 155.47 155.47 155.47 0 20040728 155.88 156.12 153.81 155.05 94721 20040729 154.41 160.09 154.27 159.26 180674 20040730 159.81 174.45 159.26 167.29 703321 20040802 180.13 180.13 163.09 164.98 248982 20040803 166.18 169.05 165.58 166.46 193232 20040804 168.49 172.74 167.29 168.68 362432 20040805 167.11 167.52 163.04 164.80 187170 20040806 164.43 164.43 157.59 158.84 169957 20040809 158.89 158.89 152.42 154.91 156642 20040810 155.33 157.96 152.42 152.97 506625 20040811 155.28 155.98 152.51 153.07 242162 20040812 157.34 157.34 157.34 157.34 0 20040813 155.73 155.73 152.92 154.49 95624 20040816 153.83 154.44 149.22 150.31 189880 20040817 153.83 167.50 152.73 164.22 1146758 20040818 165.22 165.22 156.77 158.48 279607 20040819 160.33 166.17 159.86 161.09 184298 20040820 161.61 161.61 158.10 160.47 81828 20040823 158.81 165.13 158.67 162.14 102364 20040824 161.42 164.22 160.47 162.18 115002 20040825 164.27 166.17 158.81 160.62 145332 20040826 162.37 163.99 151.93 161.99 146175 20040827 162.18 163.32 159.10 160.09 65610 20040830 158.67 161.61 158.57 159.95 74035 20040831 159.14 161.23 158.57 159.00 77089 20040901 161.28 163.23 158.62 159.81 96151 20040902 163.32 166.17 159.81 160.52 91306 20040903 162.85 163.32 159.05 159.62 118056 20040906 161.80 161.80 160.00 161.04 76773 20040907 161.42 162.37 157.62 161.14 96045 20040908 162.28 166.74 161.23 164.41 223369 20040909 165.22 165.70 160.71 161.33 94782 20040910 161.33 161.33 161.33 161.33 0 20040913 162.56 162.56 159.81 160.33 75088 20040914 161.42 161.42 158.57 159.14 63398 20040915 160.14 161.28 158.57 158.95 87936 20040916 159.57 161.23 158.62 159.76 96783 20040917 159.29 162.37 158.86 161.38 116055 20040920 161.42 168.54 161.42 164.98 348166 20040921 166.84 167.12 164.51 165.27 224106 20040922 165.93 165.93 162.09 164.18 144805 20040923 164.22 166.46 163.23 163.80 111948 20040924 164.08 165.13 161.90 163.75 69506 20040927 165.13 165.13 160.05 160.76 74561 20040928 160.95 161.99 157.62 158.19 86778 20040929 159.19 164.18 158.57 163.04 141330 20040930 164.18 168.02 163.80 166.84 286452 20041001 166.65 168.45 166.08 166.84 120373 20041004 168.07 171.96 167.59 168.35 227477 20041005 168.54 169.97 165.22 167.64 180507 20041006 167.59 170.82 165.22 166.03 125849 20041007 165.41 168.45 165.22 166.88 95729 20041008 166.88 166.88 166.88 166.88 0 20041011 168.83 170.63 164.27 164.75 71929 20041012 165.22 166.79 162.37 163.23 59080 20041013 163.23 163.23 163.23 163.23 0 20041014 162.37 166.03 161.47 162.85 80459 20041015 162.85 162.85 162.85 162.85 0 20041018 161.71 162.18 156.77 157.34 79195 20041019 157.81 160.24 157.43 158.95 51077 20041020 160.00 160.28 157.67 158.43 41809 20041021 159.00 160.00 156.68 158.48 53815 20041022 158.48 158.48 158.48 158.48 0 20041025 159.71 160.47 155.92 156.68 59080 20041026 156.68 158.57 155.06 157.96 61187 20041027 158.95 163.13 158.95 162.09 122900 20041028 163.32 164.94 161.52 162.70 76352 20041029 162.70 162.70 162.70 162.70 0 20041101 158.10 165.46 157.77 164.41 125533 20041102 170.92 177.04 169.02 175.76 886423 20041103 178.51 179.46 173.77 175.33 481282 20041104 177.57 179.46 174.24 175.71 279080 20041105 175.71 176.14 171.44 172.34 121110 20041108 172.34 176.33 171.39 171.92 148070 20041109 172.34 173.10 169.21 171.06 189353 20041110 169.02 172.06 167.93 169.54 110895 20041111 170.82 180.41 170.82 176.47 338582 20041112 179.65 184.21 178.75 182.46 257596 20041115 182.46 182.46 182.46 182.46 0 20041116 183.26 183.26 178.32 180.56 225160 20041117 181.13 181.13 175.67 177.38 162077 20041118 178.89 178.89 175.29 176.81 136591 20041119 176.81 176.81 176.81 176.81 0 20041122 187.06 200.35 183.26 197.84 937710 20041123 199.12 203.01 195.18 197.93 801751 20041124 199.40 204.63 198.46 202.87 362804 20041125 202.97 213.65 202.97 209.75 605025 20041126 209.75 209.75 209.75 209.75 0 20041129 210.80 225.04 210.80 222.29 873996 20041130 224.09 225.90 213.70 216.88 740248 20041201 218.35 219.35 214.60 216.31 411564 20041202 217.45 218.06 209.85 216.45 265495 20041203 217.92 222.05 210.18 215.78 532148 20041206 217.87 217.87 210.80 211.51 213049 20041207 213.17 213.46 206.05 207.62 171134 20041208 207.95 216.50 206.15 212.94 280449 20041209 212.70 212.70 204.67 205.91 241062 20041210 205.10 207.38 200.59 205.67 361856 20041213 205.67 205.67 205.67 205.67 0 20041214 206.05 206.05 202.68 203.96 242220 20041215 204.63 212.70 204.63 211.65 235586 20041216 212.56 219.35 207.95 211.04 389659 20041217 209.38 211.51 203.73 207.43 259597 20041220 208.90 213.46 207.00 209.61 170186 20041221 211.23 224.09 211.23 222.29 550368 20041222 223.10 236.44 223.10 227.08 855355 20041223 227.89 232.16 219.58 230.93 447160 20041224 232.50 234.54 228.65 229.79 338793 20041227 227.89 228.37 221.43 223.86 217156 20041228 223.86 223.86 223.86 223.86 0 20041229 223.62 223.62 215.21 218.11 190512 20041230 218.40 230.74 217.45 225.09 303829 20041231 222.19 224.09 218.87 220.39 151651 20050103 222.15 236.25 219.35 233.54 594810 20050104 239.29 239.29 221.24 223.57 574063 20050105 223.05 230.17 210.80 219.82 356275 20050106 222.10 225.42 211.80 219.20 407141 20050107 222.81 226.66 213.84 224.62 329736 20050110 229.08 229.08 216.59 219.35 272445 20050111 220.39 222.19 208.19 209.99 241904 20050112 220.67 223.14 201.78 204.25 155337 20050113 215.55 215.55 205.39 209.99 235375 20050114 213.65 213.65 207.00 210.04 191143 20050117 236.44 236.44 205.10 209.47 190090 20050118 207.95 212.70 201.30 208.52 191459 20050119 209.75 211.75 203.82 208.52 124901 20050120 208.81 208.81 200.54 202.82 164920 20050121 202.82 202.82 202.82 202.82 0 20050124 202.82 202.82 202.82 202.82 0 20050125 195.61 196.56 188.01 189.34 327524 20050126 189.34 189.34 189.34 189.34 0 20050127 189.96 196.56 189.96 193.28 342795 20050128 197.51 201.26 193.71 198.98 295404 20050131 201.73 225.99 201.40 218.25 716973 20050201 218.40 218.40 209.90 216.83 710233 20050202 214.60 223.14 205.86 213.32 1108213 20050203 214.22 220.29 213.65 214.17 344059 20050204 213.65 213.65 209.90 211.75 231373 20050207 214.60 215.45 207.48 208.33 176926 20050208 207.95 211.27 205.10 208.66 173135 20050209 209.99 213.13 208.95 210.32 147017 20050210 211.13 214.03 207.00 208.24 113527 20050211 208.90 211.56 207.00 207.67 99415 20050214 209.85 223.14 209.85 217.35 457692 20050215 218.40 220.15 212.98 215.17 457376 20050216 216.88 218.21 209.85 212.84 167869 20050217 213.65 213.65 209.85 212.08 81617 20050218 211.75 211.75 208.14 209.23 246433 20050221 212.37 212.41 207.00 210.42 147333 20050222 210.32 212.41 208.19 211.84 131009 20050223 211.75 215.07 208.90 211.99 279291 20050224 212.70 215.40 210.80 211.94 136170 20050225 227.42 234.54 207.14 210.18 713919 20050228 211.75 212.22 204.20 208.57 192828 20050301 207.95 209.85 205.15 207.43 113422 20050302 210.32 210.32 205.29 207.90 149966 20050303 208.81 210.61 206.29 208.71 132484 20050304 208.90 210.23 206.48 209.00 139119 20050307 206.29 215.50 206.29 210.47 299195 20050308 211.75 212.70 207.95 210.75 285294 20050309 210.32 211.27 203.77 208.76 163973 20050310 208.76 208.76 208.76 208.76 0 20050311 210.80 213.41 208.43 210.80 280870 20050314 208.90 209.85 204.15 206.10 171660 20050315 205.10 205.10 195.23 198.22 309621 20050316 197.51 201.78 193.33 194.23 334370 20050317 194.23 194.23 194.23 194.23 0 20050318 190.76 195.51 183.78 184.64 288137 20050321 187.82 192.76 187.82 189.77 277290 20050322 190.38 190.38 184.69 185.68 141962 20050323 171.87 186.59 171.87 178.61 286452 20050324 182.31 183.26 174.72 175.57 155969 20050325 175.57 175.57 175.57 175.57 0 20050328 180.32 180.32 169.45 171.54 210837 20050329 169.97 172.34 166.93 171.01 471488 20050330 170.97 179.37 169.49 171.68 403139 20050331 172.86 178.04 172.82 174.53 282240 20050401 176.62 185.92 152.88 184.97 207678 20050404 181.36 192.38 180.98 185.40 245696 20050405 186.02 187.77 180.70 183.17 226002 20050406 185.07 188.01 183.26 186.92 143647 20050407 186.25 190.00 184.35 188.39 163025 20050408 190.86 191.62 184.35 185.21 158602 20050411 185.21 185.21 185.21 185.21 0 20050412 183.07 183.69 179.46 183.17 136170 20050413 183.93 184.16 180.94 181.74 123848 20050414 181.74 181.74 181.74 181.74 0 20050415 182.41 182.41 175.67 178.70 180191 20050418 169.02 181.41 169.02 178.70 130588 20050419 182.22 191.43 180.13 187.73 501081 20050420 192.09 192.09 179.51 186.44 281186 20050421 184.21 187.82 183.07 184.73 142489 20050422 185.16 191.19 183.26 188.01 261493 20050425 189.72 199.31 188.01 197.93 446739 20050426 199.36 202.68 193.75 195.89 351957 20050427 195.13 202.25 191.81 193.47 557950 20050428 196.98 205.10 194.66 201.30 1059242 20050429 201.30 207.00 193.94 198.08 746566 20050502 199.40 200.45 194.66 198.60 161445 20050503 199.40 202.82 196.79 197.98 431363 20050504 195.13 201.11 194.56 199.93 360698 20050505 202.11 202.63 196.79 197.51 108262 20050506 199.12 200.26 194.99 196.32 195567 20050509 198.46 201.30 195.13 199.40 170713 20050510 200.35 203.87 198.08 201.16 229899 20050511 199.21 200.12 195.13 196.70 154916 20050512 196.70 199.17 195.23 196.03 80880 20050513 203.68 203.68 191.90 195.32 147017 20050516 195.61 201.21 193.61 199.97 250330 20050517 199.97 200.35 195.04 196.46 81723 20050518 196.46 196.46 196.46 196.46 0 20050519 202.06 202.06 196.75 197.65 83618 20050520 200.35 200.35 196.84 198.36 66031 20050523 196.84 199.40 196.79 198.84 27908 20050524 199.40 203.44 193.80 201.87 278869 20050525 202.25 203.16 199.40 200.31 92359 20050526 200.31 204.11 196.56 202.44 204518 20050527 202.44 202.44 202.44 202.44 0 20050530 191.90 201.30 191.90 197.70 111948 20050531 198.46 198.46 195.61 196.22 81196 20050601 197.03 198.79 196.08 196.65 62872 20050602 197.03 202.25 196.56 197.27 240851 20050603 197.27 197.27 197.27 197.27 0 20050606 204.67 208.90 204.25 205.34 128693 20050607 207.00 214.36 204.15 212.13 404719 20050608 213.74 217.45 211.27 212.41 484125 20050609 213.27 213.65 207.24 209.52 319942 20050610 212.70 218.40 212.70 216.97 1061032 20050613 216.97 216.97 216.97 216.97 0 20050614 225.04 225.04 215.07 216.40 496974 20050615 216.40 222.10 215.55 219.20 360698 20050616 222.86 222.86 212.41 213.74 319205 20050617 215.36 222.57 214.60 216.16 324049 20050620 218.11 225.85 212.75 220.39 401665 20050621 221.15 223.52 217.83 219.16 319099 20050622 221.24 223.52 219.35 221.20 423254 20050623 221.24 225.04 218.59 221.29 350377 20050624 220.25 223.24 215.12 220.25 223264 20050627 218.40 222.05 212.70 214.17 237060 20050628 214.36 215.07 209.04 213.55 524566 20050629 214.55 221.15 213.22 220.06 292876 20050630 222.10 239.24 221.86 234.21 2317738 20050701 234.21 234.21 234.21 234.21 0 20050704 239.05 266.54 238.43 255.52 4528056 20050705 255.43 258.09 238.57 247.74 985207 20050706 249.97 254.48 247.50 248.92 1183301 20050707 248.92 258.66 242.28 247.40 1251439 20050708 249.02 258.75 249.02 253.10 1017854 20050711 256.38 267.77 256.38 264.26 1899433 20050712 264.26 264.26 264.26 264.26 0 20050713 321.90 345.92 316.20 327.26 14149808 20050714 328.54 328.78 298.77 300.86 5692928 20050715 301.96 327.26 294.88 323.99 11077710 20050718 326.64 378.87 318.19 320.99 5109597 20050719 322.94 336.04 322.13 332.58 5115811 20050720 337.09 345.35 333.81 342.17 4683710 20050721 344.69 354.94 339.94 348.53 5039248 20050722 349.43 358.74 340.41 354.80 3806133 20050725 355.08 377.35 347.53 369.37 8592418 20050726 372.22 380.44 364.15 375.55 7772131 20050727 378.01 400.61 368.47 396.20 10722487 20050728 401.98 401.98 401.98 401.98 0 20050729 400.77 428.33 388.64 402.22 9381773 20050801 403.66 414.12 399.81 405.54 5609923 20050802 410.12 418.12 400.29 407.23 4413535 20050803 409.16 411.28 394.08 397.26 5481523 20050804 389.21 420.91 387.09 417.20 11221922 20050805 421.01 427.75 413.54 416.96 6539132 20050808 417.15 426.64 398.46 400.97 6650093 20050809 406.55 408.87 379.87 388.54 10377828 20050810 394.80 403.66 391.28 401.64 5181544 20050811 404.53 408.24 395.14 398.41 3844820 20050812 400.34 403.66 386.42 388.20 3341291 20050815 388.20 388.20 388.20 388.20 0 20050816 394.03 396.92 382.47 384.93 3401079 20050817 385.36 390.18 374.38 385.07 3280880 20050818 388.25 400.15 383.10 396.73 7477164 20050819 398.94 402.60 386.32 389.41 3880527 20050822 389.21 394.99 371.87 375.63 4567365 20050823 375.63 375.63 375.63 375.63 0 20050824 354.82 359.25 334.64 344.61 6051484 20050825 342.01 368.89 342.01 364.55 7597675 20050826 368.98 369.85 355.78 362.43 3662445 20050829 362.14 364.17 346.05 360.31 3324891 20050830 368.14 371.87 362.27 368.68 2838094 20050831 367.17 375.49 364.42 368.78 2552834 20050901 372.06 374.31 362.51 365.65 1863227 20050902 365.70 370.98 360.80 365.94 1671420 20050905 367.17 383.57 365.45 378.18 3941139 20050906 382.83 384.79 374.56 376.27 2275745 20050907 376.27 376.27 376.27 376.27 0 20050908 381.36 383.12 376.56 378.33 1289643 20050909 380.87 380.87 370.59 372.55 817376 20050912 377.74 377.74 371.38 372.65 522925 20050913 374.02 380.24 370.59 377.98 1488498 20050914 378.18 392.92 375.10 382.00 4203828 20050915 386.55 397.81 382.10 395.85 3166352 20050916 400.46 400.46 385.92 387.87 1905408 20050919 393.01 393.60 384.35 386.40 1358481 20050920 388.41 390.96 380.19 382.68 1703387 20050921 382.68 382.68 382.68 382.68 0 20050922 376.17 377.94 332.90 340.29 2564886 20050923 340.73 348.56 320.27 338.09 4453545 20050926 339.26 354.53 337.79 351.30 2238773 20050927 356.88 363.20 351.60 357.77 2430070 20050928 357.57 361.14 347.73 352.67 1518934 20050929 354.19 357.18 343.08 345.58 2647002 20050930 349.44 354.14 338.43 349.74 2524441 20051003 351.01 357.96 349.05 354.98 1276774 20051004 357.28 414.16 356.00 362.03 1442129 20051005 363.25 363.25 353.51 355.22 1030836 20051006 351.50 352.48 342.69 346.02 1021542 20051007 345.63 346.80 327.12 331.13 2904583 20051010 334.76 339.85 328.20 334.27 1851481 20051011 335.34 336.18 324.08 332.55 2124281 20051012 332.55 332.55 332.55 332.55 0 20051013 332.90 337.65 325.94 329.18 1502388 20051014 329.86 330.84 321.29 322.71 1221009 20051017 325.26 325.26 300.59 310.48 2040429 20051018 312.09 318.41 302.20 305.53 1487272 20051019 298.63 302.05 284.92 288.74 1810628 20051020 302.54 302.54 283.45 291.14 2332736 20051021 295.69 314.78 293.44 311.16 2466531 20051024 315.91 321.64 306.02 310.08 2913060 20051025 311.36 319.04 302.20 313.31 4643718 20051026 313.12 315.27 302.10 303.08 2409336 20051027 303.52 303.52 268.28 272.29 5211174 20051028 274.15 274.54 264.36 267.20 3349376 20051031 269.25 286.29 267.30 285.26 2219776 20051101 285.26 285.26 285.26 285.26 0 20051102 284.33 300.29 281.98 294.07 4559151 20051103 294.07 294.07 294.07 294.07 0 20051104 294.07 294.07 294.07 294.07 0 20051107 298.19 307.39 295.69 305.14 3114673 20051108 306.46 313.80 301.81 306.17 2556103 20051109 307.44 312.34 299.70 302.64 2537514 20051110 303.52 305.38 299.80 302.30 1636388 20051111 304.55 310.82 303.08 305.33 2637810 20051114 308.32 323.89 306.07 322.08 4686308 20051115 322.08 322.08 322.08 322.08 0 20051116 324.18 326.92 318.55 322.47 3111506 20051117 323.11 328.98 316.06 327.17 3657718 20051118 330.79 333.78 323.20 325.80 2448964 20051121 332.60 332.60 319.58 323.60 2543234 20051122 323.11 329.47 320.27 322.62 2378901 20051123 324.08 330.84 324.08 327.85 2190566 20051124 331.43 336.72 328.98 332.46 2964434 20051125 334.85 352.48 334.46 349.69 4407789 20051128 370.10 371.96 363.40 369.17 3962077 20051129 369.12 369.12 357.37 358.40 3227530 20051130 360.80 368.34 345.63 349.15 4121303 20051201 350.52 364.13 348.27 363.05 4225480 20051202 367.17 385.28 367.17 375.29 7614995 20051205 376.47 383.32 370.64 373.24 4066049 20051206 374.02 386.06 371.23 377.94 4563135 20051207 380.87 386.21 378.33 382.19 3089956 20051208 382.83 387.43 378.43 384.05 3785794 20051209 384.69 408.19 383.91 405.11 7286533 20051212 408.19 411.13 393.60 401.78 5257644 20051213 402.12 406.38 395.61 404.76 4174719 20051214 404.37 421.90 398.01 411.67 6752475 20051215 411.23 416.12 390.08 396.00 4367446 20051216 399.62 417.00 398.59 415.63 5830819 20051219 417.10 420.04 410.34 413.53 3094042 20051220 413.18 417.79 408.83 412.16 3153790 20051221 413.18 417.05 402.41 407.46 2710121 20051222 411.23 415.04 406.67 412.60 2730241 20051223 413.18 416.02 399.77 402.07 2618813 20051226 395.56 401.43 355.66 359.63 5967066 20051227 364.23 378.91 354.63 377.25 5110980 20051228 374.21 383.61 367.41 373.58 5422182 20051229 376.96 378.91 365.50 369.07 3269201 20051230 367.17 379.60 367.17 374.70 2808782 20060102 375.00 378.72 370.30 373.19 1439780 20060103 375.83 388.41 373.24 385.13 1999882 20060104 389.68 393.94 382.93 389.44 3542205 20060105 390.17 395.80 384.84 390.17 3724207 20060106 390.66 397.96 381.85 387.82 3480516 20060109 389.64 392.03 382.10 384.64 1529147 20060110 384.74 385.52 370.49 371.91 1805725 20060111 371.91 371.91 371.91 371.91 0 20060112 369.66 375.00 364.42 368.05 1517810 20060113 368.14 376.66 366.28 367.70 1616267 20060116 368.14 369.03 358.11 360.65 1369001 20060117 360.65 360.65 360.65 360.65 0 20060118 347.58 364.72 343.23 362.71 2847490 20060119 367.17 374.51 366.19 373.09 1845558 20060120 373.09 373.09 373.09 373.09 0 20060123 370.10 372.06 366.24 367.31 756709 20060124 374.56 374.56 366.68 370.93 683888 20060125 374.02 376.81 352.53 356.25 2888650 20060126 356.25 356.25 356.25 356.25 0 20060127 360.65 367.07 360.65 365.11 1256143 20060130 366.68 370.49 359.48 361.73 918795 20060131 365.21 380.58 360.56 375.05 4012327 20060201 375.00 385.57 364.47 368.93 3864028 20060202 368.14 373.04 360.56 363.25 1743628 20060203 362.37 368.98 357.52 363.25 1882019 20060206 364.23 368.14 358.94 361.14 1289541 20060207 364.18 367.07 359.14 364.52 1021133 20060208 366.19 366.19 358.55 359.87 671325 20060209 359.87 359.87 359.87 359.87 0 20060210 364.23 376.71 361.49 375.15 2035527 20060213 376.86 384.59 371.13 380.97 2662730 20060214 386.75 393.60 379.01 381.12 3242238 20060215 386.65 389.68 380.29 384.69 1723099 20060216 387.04 391.45 380.43 381.90 1539973 20060217 382.83 385.47 368.29 369.61 1018478 20060220 370.10 370.10 360.36 366.48 933401 20060221 366.48 366.48 366.48 366.48 0 20060222 369.12 372.06 364.57 367.85 641604 20060223 370.10 370.10 357.42 360.02 1722486 20060224 354.00 367.56 354.00 365.94 1329680 20060227 367.17 369.03 362.32 363.89 746189 20060228 367.65 368.14 354.93 357.33 853736 20060301 362.27 364.23 356.49 358.55 954849 20060302 362.27 378.82 360.31 372.94 2494618 20060303 375.00 382.24 370.15 372.55 1953002 20060306 373.92 379.26 372.60 373.92 713302 20060307 374.95 378.72 367.17 373.92 1374108 20060308 374.51 377.94 357.37 359.19 1607177 20060309 360.31 365.01 353.65 362.22 1558868 20060310 364.23 382.73 364.23 380.48 2585517 20060313 386.26 393.60 382.05 385.52 2421490 20060314 385.77 396.54 380.63 386.11 3398400 20060315 386.11 386.11 386.11 386.11 0 20060316 389.10 401.24 387.73 399.23 3323332 20060317 403.88 417.00 402.22 410.25 5847978 20060320 411.23 414.85 408.43 410.83 1456632 20060321 413.18 416.86 400.46 404.13 1488498 20060322 405.35 407.02 389.93 393.99 1609935 20060323 394.68 413.18 394.68 410.15 2147363 20060324 406.57 416.90 406.57 410.83 1511376 20060327 414.16 423.86 403.39 418.72 2766703 20060328 421.26 427.09 417.10 419.30 2050132 20060329 419.30 419.30 419.30 419.30 0 20060330 462.14 483.19 450.14 456.17 6797516 20060331 457.24 472.62 450.39 459.89 2624532 20060403 462.33 474.38 460.23 463.46 1823395 20060404 461.16 492.88 461.16 489.60 6120471 20060405 494.45 500.86 487.60 495.72 3542205 20060406 495.72 495.72 495.72 495.72 0 20060407 495.43 505.02 471.20 476.92 3218134 20060410 476.73 483.68 462.78 479.76 2647921 20060411 479.76 479.76 479.76 479.76 0 20060412 479.76 479.76 479.76 479.76 0 20060413 444.56 445.40 401.53 417.74 4270113 20060414 417.74 417.74 417.74 417.74 0 20060417 418.08 429.24 408.48 422.00 2563048 20060418 429.83 442.02 424.93 437.27 2343460 20060419 443.44 445.00 421.11 427.67 1878955 20060420 438.35 450.29 426.99 448.09 2854129 20060421 455.29 455.29 434.23 443.54 2028990 20060424 443.54 443.54 428.95 433.35 988144 20060425 428.85 433.74 414.41 415.92 920327 20060426 417.34 434.63 411.32 429.53 1660287 20060427 431.10 438.59 409.27 412.99 2823693 20060428 412.99 412.99 412.99 412.99 0 20060501 412.99 412.99 412.99 412.99 0 20060502 435.12 440.01 428.21 433.84 2190566 20060503 434.72 455.77 421.11 453.67 3580709 20060504 454.31 457.15 441.77 448.73 2591747 20060505 450.39 484.46 450.39 478.39 7755021 20060508 479.76 487.30 469.29 481.28 4356007 20060509 482.75 483.58 464.10 470.51 1726572 20060510 473.89 478.29 465.27 469.92 1135625 20060511 469.97 496.31 469.97 481.04 3928985 20060512 479.47 489.50 465.08 469.97 2071478 20060515 468.99 475.75 416.22 422.73 2393710 20060516 419.06 434.63 386.75 428.11 3047366 20060517 431.79 466.01 431.79 461.40 2691532 20060518 453.42 455.29 388.02 399.04 3567738 20060519 430.81 430.81 375.98 386.99 3011824 20060522 398.50 401.43 310.38 367.36 2825634 20060523 372.94 399.38 360.65 390.96 2110697 20060524 390.57 424.83 389.68 401.58 4942664 20060525 400.26 430.51 384.79 421.95 3561917 20060526 425.96 440.60 414.65 418.32 2495844 20060529 421.11 425.91 411.47 416.07 2102220 20060530 418.08 424.93 388.80 392.18 2297091 20060531 392.18 392.18 392.18 392.18 0 20060601 383.81 389.68 357.37 363.59 2678153 20060602 364.33 379.89 352.48 376.52 2154819 20060605 380.87 392.62 367.65 370.98 2768847 20060606 367.17 376.76 355.81 361.98 1764974 20060607 362.27 366.97 322.62 330.01 3925411 20060608 323.11 329.86 294.71 299.75 1923179 20060609 300.63 350.32 298.73 346.07 1906021 20060612 351.50 351.50 324.08 329.52 1693276 20060613 314.59 318.21 297.65 304.11 1453364 20060614 310.38 333.88 293.83 304.70 2334268 20060619 347.58 358.94 334.56 351.55 2229172 20060620 347.58 369.81 338.09 363.69 3371028 20060621 363.69 369.71 347.73 362.17 1867312 20060622 370.10 376.47 364.42 367.90 1493605 20060623 358.35 370.10 350.52 364.96 2081385 20060626 365.40 370.10 338.18 343.37 2135516 20060627 339.65 380.63 329.27 375.98 5418914 20060628 367.17 407.11 359.33 390.47 8937935 20060629 396.34 401.43 372.16 378.28 11597295 20060630 382.83 397.27 382.83 391.74 3625035 20060703 394.58 396.98 384.35 391.30 3183613 20060704 391.94 401.24 389.00 396.44 4197189 20060705 397.52 413.18 394.63 411.81 4519319 20060706 411.23 416.12 396.54 402.85 2813071 20060707 406.33 410.98 378.18 381.95 2295559 20060710 372.06 391.25 372.06 389.20 2277277 20060711 389.93 395.56 380.87 384.99 2167177 20060712 381.85 391.55 375.19 389.20 2002333 20060713 391.64 392.08 379.01 384.30 1815837 20060714 379.89 383.22 367.65 376.56 1363997 20060717 374.02 375.88 357.47 359.23 1637511 20060718 360.31 364.23 343.76 346.65 1515359 20060719 350.23 355.12 330.35 336.08 1889067 20060720 347.58 360.02 343.86 349.79 2029296 20060721 346.60 347.53 336.32 343.23 1427524 20060724 339.75 356.00 331.48 349.54 1904182 20060725 352.48 359.43 349.54 356.05 1275447 20060726 361.73 365.99 355.42 361.78 1264416 20060727 368.05 368.14 350.03 358.60 1857814 20060728 366.19 366.87 355.42 357.67 1130110 20060731 362.27 371.08 343.67 347.04 1819514 20060801 343.67 359.28 340.73 356.79 1975165 20060802 353.95 362.27 353.65 358.60 1230610 20060804 365.16 373.38 362.27 365.45 2111923 20060807 365.21 369.07 357.96 367.31 1361443 20060808 367.17 370.05 361.93 364.18 1156257 20060809 363.25 371.87 360.41 369.96 1407404 20060810 369.91 382.83 368.29 379.06 2746889 20060811 383.27 389.76 377.92 381.34 1883564 20060814 383.37 388.13 380.50 386.39 1155637 20060816 391.25 393.72 384.96 387.09 950816 20060817 391.35 395.26 384.36 391.20 1519954 20060818 393.77 403.83 388.52 399.07 1265063 20060821 401.20 411.11 397.73 409.62 1499260 20060822 409.62 413.98 398.33 403.23 909125 20060823 404.17 412.10 401.20 410.51 1151801 20060824 408.14 415.47 404.37 412.30 1898201 20060825 415.07 417.05 409.87 411.55 1275562 20060828 411.60 413.04 409.13 411.45 618702 20060829 413.09 415.86 410.12 412.05 900141 20060830 414.08 421.01 408.14 417.65 1009567 20060831 421.01 423.49 412.10 413.73 1256685 20060901 413.58 416.95 411.31 412.74 591850 20060904 418.04 422.25 414.18 419.83 621124 20060905 420.02 425.87 418.09 420.07 753667 20060906 420.52 427.85 406.16 420.07 2045583 20060907 417.25 420.42 412.20 417.20 959700 20060908 417.05 423.39 415.22 419.48 971510 20060911 419.03 419.58 383.52 390.50 1018350 20060912 391.30 394.76 380.65 392.78 1605052 20060913 396.15 403.68 396.15 399.37 939914 20060914 405.16 408.53 399.72 403.23 1014816 20060915 404.17 407.59 399.52 405.41 755989 20060918 406.25 412.05 402.34 409.23 609516 20060919 411.11 412.89 388.42 394.52 1104053 20060920 386.84 404.12 383.92 401.20 568834 20060921 408.14 415.96 403.28 404.62 672910 20060922 405.16 406.95 396.30 398.58 431950 20060925 396.25 402.89 391.39 398.18 667661 20060926 398.23 401.60 393.87 397.98 424682 20060927 401.90 406.11 391.59 393.97 450726 20060928 394.27 395.70 385.55 387.63 547635 20060929 391.30 399.02 387.68 394.07 481717 20061003 396.25 402.09 394.27 395.51 419332 20061004 396.25 399.72 390.31 392.68 1221252 20061005 400.90 409.03 389.86 392.04 1074375 20061006 401.20 448.16 401.20 428.64 9752963 20061009 427.90 437.76 421.06 425.92 2343578 20061011 419.03 422.65 406.55 408.93 1008558 20061012 406.16 424.98 405.16 422.95 2152687 20061013 430.92 430.97 420.22 426.81 1371461 20061016 426.96 430.97 423.54 427.65 856229 20061017 427.95 428.94 420.12 421.56 675131 20061018 418.04 425.77 418.04 421.91 538348 20061019 422.01 423.59 407.69 411.95 567522 20061020 415.86 425.37 413.29 419.78 471622 20061023 421.01 421.01 414.58 417.55 335546 20061026 422.95 422.95 414.72 417.94 1311297 20061027 422.01 438.00 419.53 433.99 969491 20061030 437.85 445.78 428.94 442.96 2536588 20061031 445.78 445.78 421.11 431.17 1127978 20061101 433.40 452.62 433.40 440.58 1732446 20061102 430.92 435.82 427.21 430.28 800406 20061103 431.42 440.18 424.33 438.40 1037328 20061106 440.83 445.78 430.92 441.17 955056 20061107 444.79 459.65 443.95 448.90 2144006 20061108 450.49 462.87 440.83 451.62 3944390 20061109 453.85 468.47 451.72 464.11 1298477 20061110 463.61 468.07 453.80 458.26 1181278 20061113 457.67 463.12 449.79 451.48 774160 20061114 451.72 452.47 436.12 438.25 752456 20061115 440.83 448.45 433.10 442.56 1562048 20061116 444.29 454.65 434.09 449.94 1720030 20061117 451.72 457.42 433.20 435.33 1330780 20061120 430.92 441.72 422.25 433.84 500594 20061121 435.87 446.13 434.68 438.99 484644 20061122 439.98 454.55 430.92 434.04 850576 20061123 439.64 443.20 432.90 434.93 699358 20061124 436.27 439.64 428.15 431.86 461124 20061127 430.92 439.69 430.77 438.05 585692 20061128 388.32 442.21 388.32 430.13 530878 20061129 426.96 437.85 424.48 427.11 407521 20061130 428.44 428.44 420.02 423.24 705617 20061201 424.78 438.85 423.99 436.57 627383 20061204 435.87 437.85 431.51 435.23 497263 20061205 439.84 442.81 436.12 438.25 839169 20061206 438.90 443.80 428.25 430.92 458096 20061207 431.91 439.74 428.05 430.97 512203 20061208 431.91 433.50 418.54 421.81 291029 20061211 423.99 423.99 381.39 398.18 836747 20061212 392.29 414.92 366.58 378.22 782033 20061213 381.39 389.26 371.48 380.30 856936 20061214 379.90 393.28 379.90 388.62 907611 20061215 397.24 411.36 396.25 400.95 1111624 20061218 408.14 408.14 391.39 401.05 618601 20061219 402.19 407.84 392.39 397.19 500089 20061220 400.21 403.18 382.38 387.53 523105 20061221 386.34 399.07 381.88 395.46 565907 20061222 399.72 405.56 398.23 402.49 387736 20061226 404.17 409.92 396.50 406.80 527951 20061227 410.61 415.07 407.64 410.32 250751 20061228 413.14 414.08 397.39 401.25 890147 20061229 402.29 423.00 402.29 421.16 1058425 20070102 425.97 443.55 423.99 440.48 1227915 20070103 442.21 445.19 430.47 434.93 613553 20070104 437.56 442.71 431.02 433.25 749831 20070105 431.91 435.77 426.17 427.40 288202 20070108 426.96 435.77 415.07 431.91 636973 20070109 433.64 440.83 421.21 430.18 738021 20070110 427.21 428.94 411.31 417.79 735598 20070111 415.02 420.07 405.16 416.71 845024 20070112 425.67 434.39 417.55 431.91 707939 20070115 434.88 466.48 434.88 460.69 2089495 20070116 461.63 474.51 446.77 469.11 2053760 20070117 467.87 470.55 453.90 457.82 646462 20070118 459.45 480.40 456.68 473.76 1444546 20070119 476.98 478.27 465.10 472.53 1248912 20070122 478.87 490.36 469.60 484.66 1671475 20070123 476.54 487.39 472.72 480.25 606588 20070124 475.60 482.14 471.68 476.54 339382 20070125 478.47 491.35 469.60 486.00 866324 20070129 486.49 490.85 476.54 478.62 368455 20070131 478.97 478.97 454.10 457.92 641919 20070201 467.23 474.31 458.31 470.99 442146 20070202 474.90 503.48 472.77 500.51 1374893 20070205 503.24 510.07 495.31 502.20 802425 20070206 502.94 504.33 478.62 483.67 1117075 20070207 474.51 502.15 474.51 497.79 814235 20070208 503.24 503.63 484.91 495.91 668367 20070209 492.34 495.31 477.58 485.45 597099 20070212 484.51 484.51 430.08 436.37 904785 20070213 435.87 438.25 401.40 408.43 1274350 20070214 405.02 416.06 400.21 413.09 683812 20070215 419.03 430.92 419.03 424.18 924570 20070220 428.89 428.89 419.53 424.28 491408 20070221 424.98 426.96 415.57 424.23 681793 20070222 430.92 430.92 399.32 406.90 1173303 20070223 412.10 412.10 383.37 390.11 875813 20070226 392.29 398.18 380.40 389.66 670487 20070227 391.49 394.66 384.36 389.41 326057 20070228 366.53 380.99 348.95 362.37 896810 20070301 374.46 378.27 358.80 376.34 529667 20070302 376.24 380.80 349.94 356.33 614462 20070305 333.44 354.69 333.44 351.72 910034 20070306 351.67 362.96 344.84 360.24 651913 20070307 367.92 367.92 348.70 356.18 625869 20070308 356.62 373.86 349.19 371.29 389755 20070309 371.83 376.44 358.80 367.52 281742 20070312 370.49 373.46 366.03 369.40 224404 20070313 371.19 375.45 366.03 372.92 329691 20070314 361.58 365.04 353.55 361.87 447496 20070315 370.49 375.45 358.80 362.42 337060 20070316 365.59 369.50 358.80 365.99 270234 20070319 368.51 375.30 368.51 373.76 247218 20070320 377.82 381.29 368.71 374.11 366436 20070321 379.31 386.34 374.55 380.99 538045 20070322 385.75 422.95 385.75 419.88 2122807 20070323 425.97 428.94 399.82 403.38 1301404 20070326 405.86 411.55 397.39 399.62 650601 20070328 396.25 399.42 388.52 392.19 318587 20070329 394.27 406.16 387.53 398.58 907106 20070330 404.17 405.56 396.40 398.53 320404 20070402 400.21 414.08 381.39 392.63 1906680 20070403 395.26 400.21 388.82 391.69 1085782 20070404 397.24 401.20 394.07 397.98 630008 20070405 397.98 404.42 395.26 397.78 412367 20070409 400.21 410.02 400.21 405.66 553591 20070410 409.52 419.92 407.05 413.14 1114249 20070411 416.06 424.33 412.10 416.31 589629 20070412 398.43 419.03 398.43 411.60 299205 20070413 416.06 419.73 413.14 417.15 232883 20070416 422.90 430.92 419.73 429.98 472834 20070417 432.95 439.69 423.00 427.85 410852 20070418 425.97 437.85 425.97 432.85 359673 20070419 425.82 437.56 419.03 434.24 329187 20070420 441.82 441.82 427.95 433.15 365830 20070423 435.87 445.78 430.13 444.74 689162 20070424 442.91 450.24 435.87 438.60 370474 20070426 439.34 448.45 431.32 435.23 751447 20070427 435.38 440.63 428.10 432.21 531989 20070430 434.39 436.86 426.36 434.34 335142 20070503 442.71 449.25 440.88 443.95 260543 20070504 445.19 448.65 439.84 445.04 681087 20070507 449.15 455.39 441.32 446.47 908015 20070508 441.07 449.74 440.83 444.84 670790 20070509 445.73 450.14 439.89 447.07 386928 20070510 448.26 455.59 445.78 449.99 428215 20070511 446.77 450.73 437.16 447.32 502108 20070514 446.77 455.69 442.86 449.30 395509 20070515 450.24 454.60 445.78 447.41 199369 20070516 450.73 454.35 441.82 445.98 177868 20070517 448.75 464.30 445.78 452.86 513111 20070518 447.76 457.96 445.14 446.87 164543 20070521 450.44 459.05 449.30 455.74 215924 20070522 455.69 476.49 447.17 468.81 678361 20070523 475.50 493.13 468.66 473.57 1060444 20070524 472.53 481.44 463.71 469.26 334234 20070525 464.80 465.54 455.74 461.68 249843 20070528 480.15 480.15 453.31 456.33 761743 20070529 465.49 465.49 442.02 444.39 1065492 20070530 444.39 447.76 434.88 442.16 382688 20070531 448.26 467.57 444.59 461.09 494840 20070604 457.67 465.39 453.70 459.65 454260 20070605 459.75 476.69 457.87 474.76 455269 20070606 476.98 482.33 468.76 475.50 562979 20070607 468.56 479.46 462.67 468.37 294865 20070608 460.64 460.64 447.76 450.34 406310 20070611 457.37 465.59 444.89 460.94 417010 20070612 463.02 464.26 451.82 455.74 187256 20070613 450.73 453.21 445.28 446.13 190183 20070614 456.68 456.68 445.93 446.97 201388 20070615 449.35 456.48 446.77 447.56 99937 20070618 447.81 456.63 445.78 447.56 226120 20070619 446.28 452.22 441.82 450.73 206032 20070620 456.28 462.52 454.75 460.00 244694 20070621 463.61 481.54 462.72 477.18 642727 20070622 478.47 482.23 469.55 475.94 250751 20070625 476.39 476.39 466.58 471.54 227331 20070626 479.16 479.16 463.61 465.54 97009 20070627 465.59 471.34 457.17 463.12 411256 20070628 463.12 468.56 454.70 461.18 574487 20070629 464.60 467.67 459.75 464.90 310713 20070702 469.55 473.52 463.61 469.90 202196 20070703 473.52 496.30 471.44 492.39 754980 20070704 499.97 501.45 482.48 485.80 513414 20070705 490.26 490.36 463.61 476.89 468897 20070706 478.87 479.86 469.55 473.47 297388 20070709 476.49 487.39 475.50 477.13 303950 20070710 478.97 481.89 472.58 477.03 305565 20070711 471.59 475.45 467.57 473.76 171205 20070712 477.48 484.41 471.54 475.35 317477 20070713 485.00 489.80 477.20 480.80 219400 20070716 482.00 488.00 476.00 483.55 382800 20070717 485.00 491.95 478.10 480.05 263500 20070718 481.00 493.40 447.10 489.90 499500 20070719 490.50 493.00 483.10 487.45 143700 20070720 486.00 495.70 483.15 489.45 232900 20070723 484.00 488.80 473.00 484.30 230800 20070724 486.00 488.90 477.10 479.50 185000 20070725 460.25 485.55 460.25 473.05 186000 20070726 479.80 479.80 463.00 466.15 176100 20070727 459.00 465.00 447.00 454.90 318900 20070730 452.90 459.90 445.00 456.50 72200 20070731 460.00 463.00 450.60 457.20 81900 20070801 452.00 456.00 445.50 450.05 288000 20070802 453.00 454.50 440.00 442.40 111700 20070803 444.00 457.90 444.00 452.75 144500 20070806 440.10 443.50 422.80 429.00 133100 20070807 435.00 437.00 427.00 431.70 372800 20070808 436.00 444.40 435.00 439.65 223600 20070809 447.80 452.00 423.00 425.50 292000 20070810 410.00 418.80 405.55 413.95 206800 20070813 414.20 426.90 414.20 416.60 261400 20070814 428.90 428.90 410.20 417.50 122600 20070816 410.00 410.00 380.05 381.00 530900 20070817 378.00 386.00 364.00 366.30 689700 20070820 378.00 391.50 374.55 390.00 702600 20070821 385.55 388.00 359.30 368.00 282600 20070822 370.00 377.00 364.20 377.00 285900 20070823 376.90 395.40 364.20 390.00 394200 20070824 375.10 378.00 370.00 373.85 181400 20070827 377.00 386.95 377.00 379.50 167500 20070828 380.00 383.75 374.10 376.00 127900 20070829 365.95 385.00 359.00 381.80 368500 20070830 390.00 410.00 383.05 400.00 864000 20070831 404.95 416.85 397.40 400.40 487300 20070903 402.50 414.00 402.50 412.00 205500 20070904 416.70 416.70 410.10 415.00 128400 20070905 416.20 416.55 400.10 401.00 267900 20070906 382.00 415.00 382.00 413.00 334500 20070907 415.10 419.25 407.00 408.00 226300 20070910 397.85 404.90 396.25 403.00 214700 20070911 407.05 419.00 403.00 411.00 356400 20070912 416.90 418.00 405.00 409.90 195700 20070913 409.00 416.00 408.00 409.00 199600 20070914 412.00 414.10 402.00 403.00 279100 20070917 401.05 407.70 400.00 401.55 182700 20070918 396.00 407.80 396.00 405.55 115300 20070919 413.10 424.40 412.00 414.15 252000 20070920 417.95 426.90 414.65 422.50 412600 20070921 422.00 428.40 411.15 422.15 210600 20070924 429.55 432.00 421.05 430.00 268100 20070925 433.50 433.50 406.00 422.90 215400 20070926 418.00 441.60 418.00 438.00 278200 20070927 440.00 460.75 440.00 443.50 1046800 20070928 449.40 452.90 434.10 440.00 290200 20071001 438.00 457.50 433.25 446.05 264600 20071003 456.80 465.00 433.50 462.00 584200 20071004 450.05 461.70 447.15 450.00 411900 20071005 454.40 463.95 446.00 447.00 498400 20071008 455.00 468.00 447.00 459.50 468500 20071009 443.00 477.00 443.00 471.95 429100 20071010 468.10 510.00 468.10 502.10 723200 20071011 505.00 557.70 505.00 541.50 1319600 20071012 545.00 556.40 520.00 528.00 702200 20071015 540.00 545.00 528.50 533.00 1088600 20071016 537.80 542.40 512.00 523.00 414200 20071017 500.40 512.35 460.00 503.65 732900 20071018 512.40 556.35 472.50 476.50 1488300 20071019 500.00 550.40 475.10 517.70 1023800 20071022 508.00 522.00 485.15 507.00 760400 20071023 524.00 538.50 522.00 522.25 1021900 20071024 539.85 539.85 514.15 522.10 887000 20071025 524.90 564.40 524.50 556.00 2107000 20071026 558.00 575.00 556.10 566.00 978600 20071029 583.60 600.00 580.00 589.50 773000 20071030 595.00 595.00 558.00 572.50 691700 20071031 568.00 587.90 546.20 568.00 1012800 20071101 560.10 561.05 507.00 514.90 1116300 20071102 515.00 520.00 491.25 520.00 338200 20071105 521.00 532.90 500.00 503.50 658300 20071106 505.00 523.00 501.00 510.00 321400 20071107 518.00 519.80 500.25 506.00 198100 20071108 474.15 499.00 474.15 490.00 172700 20071109 499.00 499.00 474.60 480.00 39800 20071112 469.80 481.00 462.60 477.85 274200 20071113 473.00 495.00 455.60 485.00 497400 20071114 490.15 533.00 483.00 525.00 970800 20071115 528.00 548.00 515.10 542.00 905000 20071116 531.15 579.90 522.00 572.50 664600 20071119 578.00 585.00 498.95 571.00 383500 20071120 555.65 584.40 545.00 558.00 854600 20071121 563.00 563.00 521.00 531.00 272800 20071122 525.50 528.80 494.00 523.05 598600 20071123 528.90 528.90 507.10 522.00 495700 20071126 537.00 545.00 523.00 525.25 501600 20071127 525.00 541.00 515.00 541.00 572300 20071128 555.00 558.00 526.30 539.95 753300 20071129 548.00 569.00 543.00 563.00 1857000 20071130 568.00 643.00 565.20 627.00 3502700 20071203 560.00 664.10 560.00 654.30 1597600 20071204 651.00 659.90 634.10 641.90 479500 20071205 638.00 645.00 610.25 626.05 525700 20071206 640.00 650.00 623.00 626.00 476300 20071207 637.00 675.30 630.00 646.55 1283800 20071210 666.00 666.00 621.00 629.20 374000 20071211 635.00 662.00 631.00 656.00 647400 20071212 650.00 668.00 633.10 653.00 745900 20071213 665.00 682.80 650.90 660.00 840200 20071214 653.00 666.20 645.00 648.00 378200 20071217 645.00 649.00 613.00 620.00 298300 20071218 628.90 628.90 584.15 605.05 644800 20071219 616.90 738.00 612.00 734.00 2608100 20071220 728.00 738.00 666.10 671.05 2035400 20071224 689.90 762.00 686.00 753.00 1614000 20071226 750.00 773.50 742.00 746.00 1365800 20071227 760.00 770.00 721.75 732.00 1678500 20071228 730.00 754.40 730.00 746.60 687400 20071231 745.00 775.00 745.00 766.00 886700 20080101 775.00 783.00 751.00 764.10 685500 20080102 767.50 769.00 740.00 753.00 395700 20080103 740.00 747.00 712.10 722.00 522600 20080104 710.00 737.00 710.00 722.45 410500 20080107 720.00 720.00 690.00 690.95 538400 20080108 692.00 704.00 674.00 684.00 701500 20080109 680.00 702.00 662.80 690.10 884000 20080110 695.00 708.50 665.30 675.00 921000 20080111 699.70 699.70 650.00 682.00 551000 20080114 674.50 688.70 650.00 672.00 430100 20080115 680.10 698.80 676.00 681.00 533400 20080116 675.00 675.00 648.00 663.00 291700 20080117 656.25 674.90 626.15 658.00 804300 20080118 635.00 668.40 624.00 642.15 770900 20080121 625.05 632.00 525.00 560.00 525400 20080122 512.00 530.00 420.05 530.00 582500 20080123 589.00 589.00 487.00 555.00 253000 20080124 564.00 564.00 505.25 520.00 1040200 20080125 535.00 557.00 535.00 555.85 145700 20080128 550.00 555.00 495.00 529.00 262300 20080129 534.50 537.00 507.00 511.00 188100 20080130 520.00 524.00 487.55 496.00 369000 20080131 500.00 580.00 481.00 515.00 1502200 20080201 525.00 530.00 505.00 530.00 197500 20080204 518.00 545.00 486.15 536.00 337200 20080205 537.70 553.00 523.00 531.70 178400 20080206 544.70 544.70 498.00 506.90 224800 20080207 507.00 507.00 465.00 479.80 438700 20080208 493.05 493.05 438.00 443.90 639400 20080211 450.40 497.90 450.00 478.00 1556700 20080212 495.00 497.90 440.05 454.90 610300 20080213 456.05 475.00 453.00 475.00 330600 20080214 499.80 509.90 485.00 503.50 423600 20080215 488.00 510.00 487.25 509.00 206400 20080218 505.00 505.00 489.50 495.40 200900 20080219 500.00 508.50 490.10 498.30 386600 20080220 485.00 497.10 480.00 486.55 116400 20080221 490.00 566.00 489.00 492.00 185300 20080222 485.00 490.00 472.00 481.00 199500 20080225 455.35 499.00 455.35 490.00 136900 20080226 497.00 509.00 477.00 505.00 263600 20080227 510.25 524.80 481.00 483.60 356200 20080228 490.00 549.00 490.00 526.90 934200 20080229 515.00 520.00 495.20 520.00 183500 20080303 500.00 511.90 488.00 489.95 261900 20080304 482.00 499.90 465.00 483.00 226800 20080305 483.10 495.00 460.00 489.65 293500 20080307 488.00 488.00 450.05 458.00 291200 20080310 452.00 475.00 447.00 471.00 254200 20080311 462.80 492.30 453.00 480.10 351900 20080312 499.60 516.90 487.05 509.00 401800 20080313 502.00 509.90 481.35 501.00 421300 20080314 505.00 519.00 490.10 499.00 276500 20080318 473.50 524.00 472.00 514.50 454000 20080319 530.00 558.80 501.25 512.25 375400 20080325 535.00 558.90 534.10 557.00 254100 20080326 554.00 573.35 547.00 565.05 304800 20080327 557.00 580.00 522.20 535.00 812100 20080328 538.15 560.00 531.00 554.10 196400 20080331 556.40 560.00 505.00 505.05 508300 20080401 513.00 552.00 500.00 526.00 331100 20080402 546.95 556.00 525.00 533.10 310400 20080403 529.00 549.10 525.05 533.10 166200 20080404 539.00 545.00 510.25 521.50 154000 20080407 528.60 549.00 528.00 541.60 187600 20080408 535.00 535.00 475.00 479.30 1091600 20080409 485.10 495.00 465.00 470.10 1171100 20080410 479.70 488.75 465.05 468.00 850700 20080411 483.45 483.45 462.00 472.00 328300 20080415 464.40 482.00 462.00 477.80 238100 20080416 485.00 487.90 475.00 478.00 147300 20080417 484.00 487.40 478.80 481.50 205800 20080421 485.00 497.00 478.10 484.25 390400 20080422 482.00 488.65 479.00 480.00 127600 20080423 479.00 491.40 476.10 477.00 390800 20080424 485.00 488.00 442.25 482.05 706100 20080425 483.05 497.00 483.00 488.90 267500