19950103 5.31 5.34 5.31 5.34 99200
19950104 5.19 5.25 5.13 5.13 337600
19950105 5.13 5.13 4.94 5.13 49600
19950106 5.09 5.09 5.09 5.09 129600
19950109 5.00 5.63 5.00 5.44 529600
19950110 5.38 6.00 5.38 5.81 822400
19950111 5.81 5.88 5.75 5.88 262400
19950112 5.88 5.88 5.84 5.88 185600
19950113 5.81 6.00 5.81 5.94 334400
19950116 5.97 6.13 5.95 6.13 480000
19950117 6.00 6.00 6.00 6.00 12800
19950118 6.00 6.00 5.88 5.88 102400
19950119 5.88 5.88 5.75 5.81 480000
19950120 5.81 5.94 5.75 5.94 350400
19950123 5.81 5.94 5.81 5.94 209600
19950124 6.03 6.03 5.88 5.88 36800
19950125 5.88 5.88 5.88 5.88 12800
19950126 5.88 5.94 5.88 5.94 27200
19950127 5.88 5.88 5.88 5.88 19200
19950130 5.97 6.06 5.94 5.97 857600
19950131 5.94 5.94 5.94 5.94 9600
19950201 5.94 6.06 5.94 6.00 76800
19950202 6.06 6.19 5.94 6.19 387200
19950203 6.06 6.31 6.06 6.28 230400
19950206 6.38 6.44 6.25 6.38 385600
19950207 6.19 6.31 6.06 6.19 262400
19950208 6.13 6.25 6.06 6.25 89600
19950209 6.06 6.25 6.06 6.25 14400
19950210 6.13 6.25 6.13 6.13 225600
19950213 6.06 6.25 6.06 6.13 70400
19950214 6.06 6.06 6.06 6.06 8000
19950215 6.13 6.69 6.13 6.56 1097600
19950216 6.56 6.63 6.50 6.53 195200
19950217 6.63 6.63 6.50 6.56 654400
19950221 6.50 6.63 6.50 6.50 350400
19950222 6.47 6.50 6.44 6.44 377600
19950223 6.56 6.63 6.44 6.63 97600
19950224 6.63 6.63 6.63 6.63 43200
19950227 6.44 6.50 6.44 6.44 555200
19950228 6.38 6.44 6.00 6.09 1787200
19950301 6.06 6.25 6.06 6.25 36800
19950302 6.25 6.25 6.06 6.06 422400
19950303 6.13 6.25 6.06 6.06 555200
19950306 6.13 6.13 5.69 5.88 774400
19950307 5.69 5.94 5.69 5.75 1854400
19950308 5.78 5.81 5.69 5.72 209600
19950309 5.72 5.81 5.44 5.63 995200
19950310 5.63 5.88 5.44 5.88 995200
19950313 6.19 6.19 6.00 6.00 169600
19950314 5.94 6.06 5.88 5.97 552000
19950315 6.06 6.56 5.94 6.56 2472000
19950316 6.56 7.25 6.56 7.19 3094400
19950317 7.19 7.63 7.06 7.50 1185600
19950320 7.44 7.63 7.00 7.06 1992000
19950321 6.94 7.06 6.75 6.81 4160000
19950322 6.63 7.22 6.63 7.22 4307200
19950323 7.44 7.44 7.06 7.25 1752000
19950324 7.25 7.38 7.13 7.16 1420800
19950327 7.38 7.38 6.88 7.00 732800
19950328 6.88 7.19 6.88 7.13 1620800
19950329 6.94 7.31 6.94 7.25 425600
19950330 7.13 7.31 7.13 7.13 316800
19950331 7.13 7.31 7.13 7.31 97600
19950403 7.31 7.31 7.31 7.31 0
19950404 7.31 7.50 7.13 7.25 355200
19950405 7.50 7.56 7.25 7.50 288000
19950406 7.56 7.56 7.50 7.56 72000
19950407 7.31 7.38 7.19 7.31 1574400
19950410 7.31 7.31 7.19 7.19 52800
19950411 7.31 7.31 7.19 7.28 665600
19950412 7.31 7.31 7.00 7.13 160000
19950413 7.13 7.25 7.00 7.00 392000
19950417 7.00 7.06 6.88 7.06 97600
19950418 7.06 7.06 6.81 7.00 467200
19950419 6.81 6.81 6.81 6.81 49600
19950420 7.00 7.00 6.50 6.75 1102400
19950421 6.75 6.81 6.63 6.81 203200
19950424 6.81 6.81 6.56 6.56 80000
19950425 6.56 6.81 6.56 6.72 836800
19950426 6.81 6.81 6.56 6.58 662400
19950427 6.63 6.81 6.56 6.72 1294400
19950428 6.81 6.81 6.63 6.81 472000
19950501 6.63 6.81 6.56 6.63 387200
19950502 6.63 6.63 6.38 6.38 2420800
19950503 6.56 6.56 6.31 6.38 577600
19950504 6.44 6.44 6.25 6.25 208000
19950505 6.38 6.44 6.19 6.19 1444800
19950508 6.19 6.19 6.19 6.19 9600
19950509 6.25 6.44 6.19 6.44 1182400
19950510 6.50 6.63 6.25 6.63 3232000
19950511 6.44 6.63 6.42 6.47 945600
19950512 6.63 6.63 6.44 6.63 163200
19950515 6.63 6.63 6.44 6.63 364800
19950516 6.44 6.75 6.44 6.75 5929600
19950517 6.75 6.88 6.66 6.69 2236800
19950518 6.70 6.88 6.69 6.69 1652800
19950519 6.69 6.69 6.44 6.50 2374400
19950522 6.63 6.63 6.44 6.44 1356800
19950523 6.59 7.00 6.50 6.94 7014400
19950524 7.13 7.19 6.94 6.94 2596800
19950525 6.94 7.50 6.94 7.22 3356800
19950526 7.31 7.31 7.06 7.13 372800
19950530 7.25 7.25 7.00 7.00 192000
19950531 7.00 7.19 6.94 6.94 572800
19950601 6.94 7.00 6.94 7.00 243200
19950602 6.88 6.94 6.88 6.94 236800
19950605 7.13 7.13 6.88 6.88 489600
19950606 7.00 7.01 6.88 7.00 480000
19950607 6.94 7.13 6.94 7.06 99200
19950608 6.94 7.13 6.94 7.00 254400
19950609 6.94 7.00 6.94 6.97 209600
19950612 6.94 7.13 6.94 7.06 65600
19950613 6.94 7.31 6.94 7.13 552000
19950614 7.13 7.31 7.13 7.31 372800
19950615 7.13 7.38 7.13 7.30 230400
19950616 7.25 7.50 7.25 7.45 814400
19950619 7.31 7.31 7.31 7.31 44800
19950620 7.44 7.88 7.41 7.63 4360000
19950621 7.69 7.81 7.44 7.44 902400
19950622 7.63 7.75 7.44 7.72 1145600
19950623 7.75 7.75 7.50 7.56 524800
19950626 7.50 7.63 7.38 7.44 683200
19950627 7.38 7.50 7.38 7.38 67200
19950628 7.38 7.53 7.38 7.38 249600
19950629 7.38 7.50 7.25 7.50 169600
19950630 7.34 7.63 7.34 7.63 547200
19950703 7.44 7.44 7.44 7.44 59200
19950705 7.63 7.63 7.44 7.50 470400
19950706 7.63 7.81 7.44 7.69 2128000
19950707 7.81 7.81 7.56 7.72 809600
19950710 7.72 7.81 7.63 7.63 814400
19950711 7.56 7.94 7.56 7.75 1516800
19950712 7.81 7.81 7.63 7.78 294400
19950713 7.88 7.88 7.63 7.63 387200
19950714 7.63 7.81 7.31 7.81 723200
19950717 7.69 7.81 7.56 7.56 982400
19950718 7.56 7.69 7.44 7.55 529600
19950719 7.44 7.50 7.00 7.09 705600
19950720 6.94 7.34 6.94 7.19 390400
19950721 7.28 7.28 7.13 7.13 422400
19950724 7.31 7.31 7.13 7.16 54400
19950725 7.19 7.31 7.19 7.28 145600
19950726 7.06 7.28 7.06 7.25 236800
19950727 7.31 7.31 7.06 7.06 52800
19950728 7.06 7.50 7.06 7.50 289600
19950731 7.50 7.50 7.31 7.50 80000
19950801 7.50 7.50 7.31 7.31 105600
19950802 7.56 7.56 7.19 7.19 177600
19950803 7.19 7.19 7.13 7.13 360000
19950804 7.25 7.25 7.13 7.22 139200
19950807 7.25 7.25 7.06 7.19 49600
19950808 7.06 7.25 7.06 7.13 76800
19950809 7.25 7.25 7.06 7.06 49600
19950810 7.25 7.25 7.25 7.25 12800
19950811 7.25 7.25 7.06 7.25 200000
19950814 7.09 7.31 7.06 7.31 177600
19950815 7.13 7.38 7.13 7.31 212800
19950816 7.38 7.75 7.38 7.50 372800
19950817 7.50 7.75 7.50 7.69 92800
19950818 7.50 7.56 7.50 7.56 92800
19950821 7.69 7.69 7.50 7.69 310400
19950822 7.69 7.69 7.69 7.69 0
19950823 7.75 7.94 7.63 7.63 480000
19950824 7.63 7.88 7.50 7.56 947200
19950825 7.47 7.59 7.44 7.50 467200
19950828 7.44 7.56 7.38 7.44 5747200
19950829 7.56 7.56 7.38 7.38 3532800
19950830 7.38 7.56 7.38 7.50 179200
19950831 7.56 7.56 7.38 7.47 835200
19950901 7.47 7.56 7.47 7.56 156800
19950905 7.38 7.63 7.38 7.38 22400
19950906 7.38 7.63 7.38 7.63 17600
19950907 7.38 7.75 7.38 7.75 443200
19950908 7.88 8.06 7.88 7.88 1174400
19950911 8.00 8.06 7.88 8.06 377600
19950912 7.88 8.06 7.88 8.00 1142400
19950913 7.88 8.06 7.81 7.94 294400
19950914 7.75 7.75 7.50 7.50 1350400
19950915 7.44 7.63 7.44 7.59 657600
19950918 7.44 7.53 7.44 7.44 22400
19950919 7.63 7.63 7.44 7.47 505600
19950920 7.63 7.63 7.44 7.63 62400
19950921 7.69 7.81 7.69 7.81 1648000
19950922 7.63 7.81 7.56 7.56 32000
19950925 7.69 7.69 7.69 7.69 9600
19950926 7.78 7.78 7.63 7.63 372800
19950927 7.69 7.69 7.50 7.50 292800
19950928 7.44 7.50 7.44 7.50 76800
19950929 7.44 7.44 7.31 7.31 8000
19951002 7.31 7.44 7.31 7.31 204800
19951003 7.31 7.44 7.25 7.44 92800
19951004 7.19 7.50 7.19 7.50 208000
19951005 7.56 7.56 7.56 7.56 25600
19951006 7.59 7.63 7.44 7.63 555200
19951009 7.50 7.56 7.44 7.56 72000
19951010 7.44 7.63 7.44 7.50 515200
19951011 7.50 7.50 7.50 7.50 0
19951012 7.63 7.69 7.50 7.50 169600
19951013 7.63 7.63 7.59 7.63 292800
19951016 7.63 7.63 7.63 7.63 30400
19951017 7.61 7.61 7.56 7.56 43200
19951018 7.50 7.63 7.50 7.63 560000
19951019 7.50 7.75 7.50 7.63 29168000
19951020 7.56 7.69 7.56 7.69 316800
19951023 7.59 7.69 7.56 7.56 14400
19951024 7.56 7.56 7.56 7.56 54400
19951025 7.56 7.69 7.56 7.66 502400
19951026 7.56 8.00 7.56 8.00 299200
19951027 7.88 8.00 7.88 7.88 30400
19951030 7.88 7.94 7.88 7.88 142400
19951031 8.13 8.38 8.13 8.38 977600
19951101 8.38 8.38 8.13 8.38 72000
19951102 8.38 8.50 8.13 8.41 528000
19951103 8.38 8.44 8.31 8.38 820800
19951106 8.44 8.44 8.44 8.44 62400
19951107 8.44 8.44 8.44 8.44 0
19951108 8.44 8.44 8.25 8.25 44800
19951109 8.44 8.63 8.44 8.50 363200
19951110 8.38 8.56 8.38 8.56 57600
19951113 8.38 8.56 8.38 8.44 1187200
19951114 8.44 8.44 8.13 8.16 2084800
19951115 8.10 8.10 8.03 8.03 112000
19951116 8.19 8.19 7.94 8.00 392000
19951117 7.94 8.03 7.94 7.94 145600
19951120 7.88 7.94 7.88 7.94 259200
19951121 7.88 7.95 7.88 7.88 236800
19951122 8.00 8.06 7.88 7.97 225600
19951124 8.06 8.06 8.06 8.06 27200
19951127 8.00 8.00 7.88 7.88 94400
19951128 7.88 8.00 7.88 7.97 195200
19951129 8.06 8.06 7.88 7.88 244800
19951130 7.88 8.06 7.88 8.06 1356800
19951201 7.88 8.06 7.88 8.06 139200
19951204 8.06 8.44 7.88 8.38 5195200
19951205 8.44 8.69 8.38 8.69 360000
19951206 9.00 9.25 8.75 8.81 723200
19951207 8.81 8.81 8.81 8.81 8000
19951208 8.69 8.94 8.69 8.88 556800
19951211 8.75 9.06 8.75 9.06 164800
19951212 8.94 9.47 8.94 9.31 377600
19951213 9.44 9.44 9.25 9.25 116800
19951214 9.44 9.44 9.19 9.31 120000
19951215 9.31 9.31 9.25 9.25 19200
19951218 9.25 9.25 9.25 9.25 0
19951219 9.31 9.31 9.19 9.31 94400
19951220 9.31 9.31 9.13 9.13 528000
19951221 9.06 9.19 9.00 9.19 950400
19951222 9.16 9.25 9.06 9.19 617600
19951226 9.19 9.31 9.06 9.31 243200
19951227 9.25 9.56 9.25 9.53 643200
19951228 9.56 9.56 9.31 9.35 1080000
19951229 9.39 9.63 9.25 9.38 1168000
19960102 9.38 9.56 9.31 9.56 1700800
19960103 9.56 9.56 9.50 9.50 132800
19960104 9.50 9.50 9.44 9.47 208000
19960105 9.44 9.44 9.31 9.44 360000
19960108 9.44 9.44 9.44 9.44 0
19960109 9.44 9.50 9.38 9.50 187200
19960110 9.25 9.38 8.75 8.81 643200
19960111 9.00 9.38 8.88 9.19 520000
19960112 9.50 9.88 9.13 9.20 1169600
19960115 9.19 9.31 9.19 9.31 830400
19960116 9.31 9.31 9.25 9.31 1174400
19960117 9.31 9.31 9.19 9.19 374400
19960118 9.38 9.38 9.19 9.19 1894400
19960119 9.38 9.63 9.25 9.44 2425600
19960122 9.44 9.63 9.44 9.44 54400
19960123 9.44 9.63 9.38 9.63 179200
19960124 9.63 9.94 9.63 9.75 897600
19960125 9.75 9.88 9.75 9.88 164800
19960126 9.81 9.88 9.75 9.81 222400
19960129 9.88 9.88 9.75 9.75 540800
19960130 9.75 9.88 9.75 9.88 283200
19960131 9.75 9.88 9.69 9.75 139200
19960201 9.75 9.88 9.56 9.56 540800
19960202 9.56 9.56 9.19 9.22 556800
19960205 9.19 9.38 9.19 9.38 225600
19960206 9.31 9.31 9.16 9.28 315200
19960207 9.31 9.31 9.13 9.25 172800
19960208 9.13 9.31 9.13 9.13 377600
19960209 9.25 9.25 9.13 9.25 315200
19960212 9.22 9.22 9.16 9.16 110400
19960213 9.16 9.16 9.06 9.10 1014400
19960214 9.13 9.13 9.13 9.13 8000
19960215 9.13 9.13 9.10 9.13 334400
19960216 9.00 9.13 8.94 9.13 849600
19960220 9.13 9.13 8.72 8.75 2152000
19960221 8.69 8.88 8.69 8.88 316800
19960222 8.88 8.91 8.69 8.91 2328000
19960223 8.81 9.06 8.81 9.00 3552000
19960226 8.88 9.19 8.88 9.16 5225600
19960227 9.19 9.19 9.06 9.13 232000
19960228 9.06 9.14 9.00 9.06 782400
19960229 9.03 9.13 9.03 9.03 697600
19960301 8.94 9.00 8.81 8.94 500800
19960304 8.81 8.94 8.81 8.81 152000
19960305 8.85 8.85 8.81 8.85 142400
19960306 8.81 8.81 8.63 8.75 163200
19960307 8.69 8.75 8.63 8.72 867200
19960308 8.44 8.56 8.44 8.44 230400
19960311 8.63 8.88 8.44 8.88 867200
19960312 9.06 9.31 8.97 9.31 600000
19960313 9.50 10.25 9.50 9.95 1449600
19960314 9.88 10.03 9.88 9.94 820800
19960315 9.88 10.06 9.85 10.06 1782400
19960318 10.06 10.06 9.97 9.97 236800
19960319 10.03 10.16 9.75 10.16 392000
19960320 10.03 10.44 10.03 10.31 550400
19960321 10.38 10.56 10.25 10.50 875200
19960322 10.75 10.75 10.56 10.69 248000
19960325 10.25 10.50 10.00 10.31 488000
19960326 10.06 10.13 10.00 10.03 18315200
19960327 10.03 10.13 10.00 10.03 5820800
19960328 10.03 10.28 10.03 10.13 4219200
19960329 10.13 10.44 10.13 10.39 2156800
19960401 10.44 10.63 10.38 10.38 1187200
19960402 10.63 11.00 10.63 10.81 7622400
19960403 11.00 11.00 10.75 10.75 4692800
19960404 10.75 11.00 10.75 10.81 836800
19960408 10.75 11.13 10.75 11.06 2147200
19960409 11.13 11.13 10.94 11.06 1254400
19960410 11.13 11.13 10.94 10.94 307200
19960411 11.06 11.06 10.94 10.94 65600
19960412 10.94 11.19 10.94 11.19 889600
19960415 11.10 11.38 11.10 11.35 884800
19960416 11.25 11.38 11.19 11.19 1832000
19960417 11.31 11.31 11.19 11.31 2305600
19960418 11.25 11.88 11.25 11.75 2808000
19960419 11.88 11.88 11.69 11.69 54400
19960422 11.88 12.19 11.75 12.19 1008000
19960423 12.06 12.25 12.06 12.10 1812800
19960424 12.25 12.25 11.63 11.75 1288000
19960425 11.75 11.81 11.63 11.75 219200
19960426 11.81 11.81 11.72 11.72 150400
19960429 11.77 11.88 11.72 11.75 1160000
19960430 12.00 12.06 11.81 11.91 1985600
19960501 11.88 12.00 11.81 11.85 2520000
19960502 11.94 11.94 11.81 11.94 537600
19960503 11.81 12.00 11.81 11.88 243200
19960506 11.94 12.00 11.81 12.00 712000
19960507 12.00 12.03 11.91 12.03 872000
19960508 12.00 12.03 11.91 12.00 219200
19960509 12.00 12.03 11.91 11.91 620800
19960510 12.03 12.03 11.91 11.97 345600
19960513 11.91 12.03 11.91 12.03 2160000
19960514 12.03 12.06 11.91 12.03 1294400
19960515 11.97 12.13 11.94 12.13 288000
19960516 12.13 12.13 12.00 12.13 328000
19960517 12.10 12.13 12.10 12.13 110400
19960520 11.94 12.13 11.94 12.06 3595200
19960521 12.00 12.19 11.97 12.13 3712000
19960522 12.08 12.16 12.06 12.08 523200
19960523 12.08 12.19 12.06 12.06 675200
19960524 12.13 12.13 11.94 12.06 707200
19960528 12.10 12.10 11.94 11.94 48000
19960529 11.95 12.10 11.94 12.00 72000
19960530 12.00 12.00 11.94 11.94 564800
19960531 11.94 12.00 11.88 12.00 1025600
19960603 12.00 12.28 12.00 12.28 964800
19960604 12.25 13.25 12.25 13.06 2280000
19960605 12.85 12.97 12.69 12.88 883200
19960606 12.81 12.88 12.69 12.85 337600
19960607 12.60 12.63 12.38 12.63 19200
19960610 12.75 12.94 12.72 12.91 683200
19960611 12.94 12.94 12.75 12.94 350400
19960612 12.75 13.00 12.75 13.00 30400
19960613 12.75 13.00 12.75 12.81 1768000
19960614 13.00 13.00 12.75 13.00 200000
19960617 13.00 13.19 12.88 13.06 334400
19960618 13.06 13.44 12.88 13.00 497600
19960619 13.06 13.06 12.88 12.91 443200
19960620 13.13 13.13 12.75 12.75 316800
19960621 13.00 13.00 12.63 13.00 467200
19960624 12.53 12.66 12.25 12.25 1396800
19960625 12.00 12.06 11.75 11.97 19977600
19960626 11.94 11.94 11.56 11.56 3284800
19960627 11.69 11.69 11.38 11.63 1137600
19960628 11.50 11.88 11.50 11.75 3243200
19960701 11.76 12.06 11.63 11.72 660800
19960702 11.81 11.81 11.56 11.75 768000
19960703 11.75 11.75 11.38 11.69 532800
19960705 11.50 11.50 11.31 11.50 672000
19960708 11.38 11.56 11.25 11.56 2728000
19960709 11.56 11.63 11.31 11.47 1600000
19960710 11.63 11.63 11.31 11.38 1404800
19960711 11.31 11.44 11.13 11.28 2510400
19960712 11.13 11.31 10.81 10.81 3915200
19960715 10.81 11.06 10.69 10.69 1760000
19960716 11.00 11.00 10.56 10.72 1084800
19960717 11.00 11.75 10.78 11.44 1875200
19960718 11.75 12.25 11.44 11.97 2060800
19960719 12.13 12.19 11.69 11.69 1043200
19960722 11.63 11.78 11.25 11.56 617600
19960723 11.38 11.81 11.02 11.81 1395200
19960724 11.19 12.13 11.19 12.13 1817600
19960725 12.13 12.69 11.81 12.50 3772800
19960726 12.63 12.88 12.50 12.56 1854400
19960729 12.69 13.06 12.50 12.81 1974400
19960730 13.06 13.81 12.81 13.53 3214400
19960731 13.50 14.00 13.50 13.75 2723200
19960801 13.75 14.19 13.69 14.00 2300800
19960802 14.00 14.25 13.94 14.06 2257600
19960805 14.13 14.38 14.00 14.28 2120000
19960806 14.22 14.31 14.19 14.25 1683200
19960807 14.31 14.31 14.13 14.25 1427200
19960808 14.22 14.22 13.94 14.10 836800
19960809 14.13 14.13 14.00 14.06 272000
19960812 14.13 14.19 13.88 14.03 2345600
19960813 13.94 13.97 13.75 13.81 350400
19960814 13.94 13.94 13.75 13.75 540800
19960815 13.56 13.81 13.56 13.75 168000
19960816 13.75 13.94 13.56 13.75 430400
19960819 13.69 13.88 13.56 13.56 1654400
19960820 13.72 13.88 13.50 13.75 1203200
19960821 13.75 13.75 13.19 13.28 1324800
19960822 13.50 13.56 13.31 13.50 363200
19960823 13.56 13.56 13.31 13.44 614400
19960826 13.56 13.56 13.38 13.44 150400
19960827 13.56 13.56 13.31 13.31 1980800
19960828 13.44 13.63 13.38 13.50 320000
19960829 13.69 13.69 13.31 13.31 227200
19960830 13.56 13.56 13.31 13.56 667200
19960903 13.50 13.50 13.13 13.44 484800
19960904 13.31 13.31 13.06 13.31 200000
19960905 13.31 13.31 13.06 13.06 190400
19960906 13.31 13.31 13.06 13.19 262400
19960909 13.31 13.31 12.94 13.31 43200
19960910 13.19 13.63 13.13 13.60 635200
19960911 13.94 14.06 13.56 13.63 3425600
19960912 13.63 13.81 13.25 13.25 1196800
19960913 13.56 13.69 13.38 13.69 1963200
19960916 13.56 14.38 13.56 14.31 2804800
19960917 14.19 15.75 14.19 15.31 3912000
19960918 15.31 15.31 14.75 15.00 1403200
19960919 15.00 15.19 14.91 15.00 169600
19960920 15.13 15.31 14.88 15.06 644800
19960923 15.19 15.19 14.75 15.03 174400
19960924 15.06 15.13 14.81 15.13 787200
19960925 15.31 15.63 15.19 15.56 883200
19960926 15.56 16.00 15.00 15.16 1804800
19960927 15.13 15.13 14.81 14.88 1324800
19960930 15.06 15.06 14.56 14.69 329600
19961001 14.60 14.75 14.50 14.63 89600
19961002 14.75 14.81 14.47 14.56 219200
19961003 14.60 14.60 14.44 14.44 164800
19961004 14.44 14.75 14.44 14.69 1083200
19961007 14.78 14.94 14.31 14.69 1483200
19961008 14.69 14.75 14.44 14.50 494400
19961009 14.69 14.69 14.38 14.50 400000
19961010 14.63 15.06 14.44 14.94 1448000
19961011 15.00 15.06 14.75 14.88 492800
19961014 14.75 15.06 14.69 15.00 812800
19961015 14.94 15.06 14.69 14.81 132800
19961016 14.69 14.69 14.31 14.31 392000
19961017 14.63 14.69 14.31 14.50 1417600
19961018 14.44 14.69 14.44 14.69 244800
19961021 14.31 14.63 14.31 14.63 995200
19961022 14.50 14.56 14.31 14.56 772800
19961023 14.31 14.56 14.31 14.38 227200
19961024 14.56 14.56 14.31 14.50 275200
19961025 14.31 14.56 13.75 13.94 940800
19961028 13.75 14.00 13.50 13.66 720000
19961029 13.75 14.06 13.38 13.50 825600
19961030 13.69 13.69 13.44 13.47 356800
19961031 13.75 13.75 13.38 13.75 705600
19961101 13.56 13.75 13.50 13.69 243200
19961104 13.94 15.00 13.94 14.99 1555200
19961105 15.06 15.13 14.56 14.69 363200
19961106 14.75 14.81 14.69 14.81 204800
19961107 14.72 14.75 14.44 14.75 110400
19961108 14.50 14.81 14.44 14.69 110400
19961111 14.69 14.69 14.38 14.63 380800
19961112 14.53 14.69 14.38 14.38 465600
19961113 14.69 14.69 14.38 14.63 80000
19961114 14.63 14.69 14.38 14.41 1369600
19961115 14.69 14.69 14.38 14.69 425600
19961118 14.50 14.69 14.38 14.38 680000
19961119 14.38 14.69 14.31 14.31 219200
19961120 14.31 14.50 14.31 14.50 9600
19961121 14.69 14.69 14.13 14.16 982400
19961122 14.13 14.38 14.13 14.38 907200
19961125 14.13 14.50 14.13 14.50 1842000
19961126 14.50 14.50 14.25 14.38 736800
19961127 14.50 14.50 14.25 14.50 32000
19961129 14.25 14.50 14.25 14.50 24800
19961202 14.50 14.50 14.13 14.50 298000
19961203 14.63 16.00 14.63 15.75 669200
19961204 15.31 15.63 15.10 15.63 607600
19961205 15.63 15.75 15.38 15.63 54400
19961206 15.13 15.38 15.00 15.13 776800
19961209 15.88 16.00 15.38 15.50 458000
19961210 15.88 16.00 15.38 15.88 405600
19961211 15.38 15.50 14.25 15.13 164400
19961212 15.13 15.75 15.13 15.31 503200
19961213 15.13 15.25 13.63 13.63 212000
19961216 14.25 14.75 13.38 13.38 306400
19961217 12.88 13.38 12.38 13.13 256800
19961218 13.38 13.75 13.25 13.38 161200
19961219 13.63 14.13 13.38 14.13 1605600
19961220 14.25 14.25 13.50 13.88 120000
19961223 14.13 14.13 13.75 14.13 283600
19961224 13.94 14.13 13.63 13.88 99200
19961226 14.00 14.38 13.63 14.38 210800
19961227 14.38 14.50 13.88 14.38 104400
19961230 14.63 14.63 14.19 14.50 92400
19961231 14.13 14.88 14.13 14.88 160800
19970102 14.69 15.00 14.38 14.63 211200
19970103 14.88 15.13 14.63 14.81 181200
19970106 14.63 15.13 14.50 14.63 475600
19970107 15.00 15.00 14.63 15.00 49200
19970108 14.69 15.00 14.63 14.63 282000
19970109 15.00 15.00 14.63 14.63 52000
19970110 14.81 14.88 14.50 14.63 150000
19970113 14.88 14.88 14.38 14.50 133600
19970114 14.50 14.50 13.75 14.13 267600
19970115 13.75 14.00 13.50 13.88 177600
19970116 13.63 14.25 13.50 13.75 120000
19970117 13.50 13.88 13.50 13.75 425200
19970120 13.75 13.75 13.38 13.38 162000
19970121 13.25 13.63 13.00 13.25 604400
19970122 13.50 13.50 12.13 12.69 1256800
19970123 12.63 13.63 12.63 13.38 492000
19970124 13.38 13.63 13.13 13.25 173600
19970127 13.25 13.63 12.75 12.94 94400
19970128 12.75 13.25 12.25 12.25 760800
19970129 12.63 13.56 12.25 13.56 2882000
19970130 13.38 13.75 12.25 12.25 535600
19970131 12.25 13.38 12.25 13.13 486800
19970203 13.00 13.38 12.38 12.38 100000
19970204 12.75 12.75 11.38 11.88 324400
19970205 11.75 11.81 11.50 11.56 180800
19970206 11.63 11.69 11.38 11.38 96400
19970207 11.44 11.50 11.38 11.44 122400
19970210 11.50 11.50 10.88 10.88 184400
19970211 10.75 10.81 10.75 10.81 262000
19970212 10.75 10.75 10.63 10.69 140000
19970213 10.69 10.75 10.31 10.31 5834400
19970214 10.44 10.88 10.44 10.75 2450000
19970218 10.81 10.94 10.56 10.69 346800
19970219 10.75 10.94 10.50 10.88 703200
19970220 11.00 11.25 10.88 10.88 241200
19970221 10.88 10.88 10.50 10.50 683600
19970224 10.50 10.50 10.38 10.50 293200
19970225 10.44 10.50 10.31 10.50 145200
19970226 10.50 10.50 10.25 10.44 157600
19970227 10.38 10.44 10.31 10.38 263200
19970228 10.31 10.44 10.31 10.31 78800
19970303 10.38 10.44 10.31 10.38 128000
19970304 10.38 10.50 10.38 10.38 306800
19970305 10.63 10.81 10.50 10.56 1628800
19970306 10.63 10.75 10.63 10.75 292400
19970307 10.63 10.69 10.56 10.56 462400
19970310 10.56 10.69 10.56 10.69 327600
19970311 10.63 10.69 10.38 10.50 272400
19970312 10.50 10.50 10.00 10.13 1304400
19970313 10.13 10.13 9.75 9.81 1044400
19970314 9.88 10.38 9.88 10.25 931200
19970317 10.25 10.38 10.19 10.25 533600
19970318 10.25 10.25 10.19 10.25 700800
19970319 10.19 10.25 10.19 10.25 780000
19970320 10.25 10.63 10.25 10.56 162400
19970321 10.63 10.75 10.63 10.69 154400
19970324 10.63 10.69 10.56 10.63 64400
19970325 10.69 10.81 10.69 10.81 113600
19970326 10.81 12.19 10.81 12.13 328800
19970327 12.19 12.25 12.00 12.19 219200
19970331 12.13 12.13 11.38 11.44 378800
19970401 11.44 11.44 11.19 11.19 1248000
19970402 11.19 11.19 11.00 11.00 403200
19970403 11.06 11.06 10.69 10.69 2867600
19970404 10.75 10.75 10.56 10.56 462000
19970407 10.69 10.69 10.38 10.56 748800
19970408 10.69 10.81 10.69 10.75 138000
19970409 10.75 10.81 10.50 10.63 299200
19970410 10.75 11.00 10.75 11.00 335200
19970411 11.00 11.00 10.63 10.81 205200
19970414 10.69 10.94 10.56 10.81 142000
19970415 10.81 11.25 10.81 11.13 862400
19970416 11.25 12.00 11.25 11.94 116400
19970417 11.94 12.63 11.94 12.50 275600
19970418 12.56 12.63 12.25 12.56 800000
19970421 12.63 13.00 12.63 12.94 390000
19970422 12.94 13.00 12.44 12.75 1127600
19970423 12.75 12.94 12.63 12.75 1164400
19970424 12.75 12.88 12.50 12.88 205600
19970425 12.63 12.69 12.44 12.44 222400
19970428 12.44 12.44 12.38 12.44 214400
19970429 12.44 12.75 12.44 12.75 494400
19970430 12.75 13.31 12.75 13.00 578000
19970501 13.06 13.69 12.94 13.50 525200
19970502 13.50 14.00 13.38 13.88 656400
19970505 13.88 13.88 13.63 13.75 1412400
19970506 13.69 13.69 13.38 13.44 220800
19970507 13.38 13.38 12.75 13.00 430000
19970508 12.88 13.25 12.88 13.19 42400
19970509 13.19 13.63 13.19 13.63 85600
19970512 13.63 13.69 13.56 13.69 259200
19970513 13.75 13.81 13.69 13.81 190000
19970514 13.75 13.88 13.69 13.75 576400
19970515 13.63 13.81 13.63 13.75 365200
19970516 13.81 13.88 13.44 13.75 383600
19970519 13.75 13.75 13.69 13.69 103200
19970520 13.75 13.94 13.75 13.94 412400
19970521 13.94 14.06 13.94 14.06 520000
19970522 14.06 14.06 13.94 13.94 187600
19970523 13.88 14.00 13.88 14.00 165200
19970527 13.88 13.94 13.75 13.75 88800
19970528 13.69 13.69 12.63 13.06 388800
19970529 13.00 13.19 13.00 13.00 59200
19970530 13.06 13.25 12.94 13.25 125200
19970602 13.25 13.88 13.25 13.69 364400
19970603 13.63 14.00 13.56 13.88 243600
19970604 13.81 13.88 13.75 13.81 127600
19970605 13.75 13.75 13.69 13.69 54400
19970606 13.63 14.31 13.63 14.13 160800
19970609 14.06 14.06 13.63 13.63 183200
19970610 13.88 14.19 13.88 14.06 262000
19970611 14.00 14.00 13.81 13.94 76400
19970612 13.94 14.00 13.81 13.88 123200
19970613 13.94 14.06 13.94 14.06 216400
19970616 14.06 14.06 14.00 14.06 324400
19970617 13.94 14.06 13.94 14.06 171200
19970618 14.06 14.13 14.00 14.13 109200
19970619 14.06 14.06 13.94 14.00 186800
19970620 13.75 14.00 13.75 14.00 218800
19970623 14.00 14.00 13.75 13.75 132000
19970624 13.88 13.90 13.81 13.88 116800
19970625 13.88 13.90 13.75 13.78 432400
19970626 13.88 14.00 13.81 13.81 91200
19970627 13.81 13.88 13.69 13.81 164400
19970630 13.78 14.00 13.56 14.00 886400
19970701 13.88 14.22 13.88 14.19 405200
19970702 14.19 14.19 14.00 14.13 102000
19970703 14.13 14.25 14.13 14.22 152400
19970707 14.19 14.19 14.13 14.13 443200
19970708 14.06 14.13 13.38 13.40 432400
19970709 13.50 13.88 13.47 13.63 130000
19970710 13.60 13.81 13.56 13.72 293600
19970711 13.69 13.88 13.65 13.88 293200
19970714 13.88 13.88 13.75 13.81 481200
19970715 13.78 13.88 13.63 13.85 116400
19970716 13.85 13.85 13.50 13.56 548000
19970717 13.56 13.56 12.38 12.94 1599200
19970718 13.06 13.19 12.97 13.19 66400
19970721 13.15 13.19 12.97 13.00 162000
19970722 13.06 13.38 13.06 13.38 128800
19970723 13.35 13.50 13.25 13.25 560800
19970724 13.25 13.38 13.06 13.13 258000
19970725 13.13 13.19 12.81 12.85 256400
19970728 12.94 12.97 12.78 12.81 217600
19970729 12.85 13.19 12.85 13.10 105600
19970730 13.10 13.31 13.06 13.31 362000
19970731 13.19 13.60 13.19 13.44 813200
19970801 13.88 13.90 13.50 13.60 771200
19970804 13.72 13.88 13.63 13.88 967600
19970805 14.00 14.06 13.75 13.81 160000
19970806 13.78 13.94 13.13 13.25 288000
19970807 13.31 13.63 13.22 13.25 260000
19970808 13.22 13.22 12.75 12.88 184400
19970811 12.81 13.06 12.81 12.97 685600
19970812 13.10 13.10 12.75 12.78 511200
19970813 12.78 12.78 12.38 12.56 386400
19970814 12.69 13.13 12.69 13.03 550800
19970815 13.06 13.06 12.94 12.94 350800
19970818 12.94 12.94 12.81 12.81 325600
19970819 12.81 13.25 12.81 13.19 253600
19970820 13.25 13.81 13.25 13.72 269200
19970821 13.75 13.75 13.69 13.72 153600
19970822 13.65 13.69 13.56 13.63 382000
19970825 13.63 13.85 13.63 13.81 170800
19970826 13.78 13.81 13.78 13.81 61200
19970827 13.81 13.81 13.50 13.50 947600
19970828 13.56 13.60 13.38 13.47 37600
19970829 13.47 13.47 13.13 13.13 243600
19970902 13.25 13.38 13.19 13.31 208000
19970903 13.31 13.44 13.31 13.31 628000
19970904 13.31 13.38 13.31 13.35 368800
19970905 13.38 13.50 13.35 13.50 492400
19970908 13.50 13.53 13.50 13.53 46400
19970909 13.53 13.53 13.40 13.40 58000
19970910 13.44 13.50 13.38 13.38 232400
19970911 13.38 13.69 13.38 13.65 85200
19970912 13.72 13.85 13.63 13.72 90000
19970915 13.69 13.88 13.69 13.88 193200
19970916 13.94 14.50 13.94 14.40 456400
19970917 14.44 14.56 13.88 14.13 330800
19970918 14.10 14.72 14.10 14.60 85600
19970919 14.50 14.97 14.50 14.69 130000
19970922 14.38 14.38 13.31 13.69 2305200
19970923 13.69 13.81 13.56 13.69 824400
19970924 13.69 13.81 13.50 13.53 1799200
19970925 13.47 13.50 13.31 13.35 165200
19970926 13.35 13.38 12.88 13.00 178800
19970929 13.00 13.00 12.38 12.50 305600
19970930 12.50 12.50 12.15 12.38 986400
19971001 12.38 12.38 12.19 12.22 425600
19971002 12.22 12.22 12.19 12.22 116400
19971003 12.22 12.78 12.22 12.78 7781200
19971006 12.90 13.10 12.85 13.03 185600
19971007 13.06 13.15 13.03 13.10 306800
19971008 13.06 13.13 13.00 13.00 246400
19971009 13.00 13.03 12.90 12.94 380800
19971010 12.94 13.06 12.94 13.06 1461200
19971013 13.00 13.00 12.85 12.85 357600
19971014 12.88 12.88 12.75 12.85 101200
19971015 12.85 12.85 12.72 12.75 206400
19971016 12.75 12.75 12.50 12.53 482000
19971017 12.40 12.56 12.31 12.35 318800
19971020 12.28 12.56 12.25 12.56 206400
19971021 12.50 12.69 12.50 12.60 47600
19971022 12.90 13.25 12.50 13.06 9542000
19971023 12.81 12.85 12.56 12.63 602400
19971024 12.69 12.81 12.60 12.63 342000
19971027 12.56 12.60 12.00 12.13 318000
19971028 11.50 12.38 11.00 12.22 905600
19971029 12.35 12.63 12.35 12.50 164400
19971030 12.44 12.47 12.25 12.44 76400
19971031 12.47 12.56 12.38 12.56 133200
19971103 12.63 12.63 12.60 12.63 65600
19971104 12.69 12.75 12.50 12.60 163600
19971105 12.60 12.60 12.50 12.56 96400
19971106 12.56 12.56 12.44 12.47 82400
19971107 12.44 12.44 12.19 12.19 90000
19971110 12.19 12.38 12.19 12.38 123600
19971111 12.38 12.44 12.31 12.35 373200
19971112 12.25 12.38 12.19 12.28 341200
19971113 12.31 12.31 12.06 12.10 443200
19971114 12.06 12.25 12.06 12.22 206800
19971117 12.25 12.44 12.19 12.25 266800
19971118 12.28 12.28 12.03 12.03 212400
19971119 12.06 12.06 11.97 11.97 98000
19971120 12.00 12.06 11.97 12.00 160800
19971121 12.13 12.13 11.88 11.88 139200
19971124 11.94 11.94 11.50 11.53 525200
19971125 11.50 11.50 11.19 11.50 750800
19971126 11.63 11.75 11.63 11.75 277600
19971128 11.72 11.75 11.69 11.69 56400
19971201 11.69 11.69 11.56 11.56 1007600
19971202 11.38 11.65 11.38 11.50 1371200
19971203 11.47 12.19 11.44 12.19 259200
19971204 12.19 12.22 12.00 12.00 815600
19971205 11.97 12.10 11.97 12.06 299200
19971208 12.10 12.10 12.06 12.10 240000
19971209 12.06 12.10 12.03 12.06 205600
19971210 12.00 12.06 11.94 11.94 92400
19971211 11.88 11.88 10.75 11.15 419200
19971212 11.19 11.38 11.19 11.28 278800
19971215 11.28 11.75 11.19 11.75 608000
19971216 11.78 12.00 11.75 12.00 222400
19971217 12.38 12.75 12.38 12.75 833600
19971218 12.63 12.75 12.50 12.63 1052000
19971219 12.50 12.69 12.38 12.56 753600
19971222 12.56 12.94 12.53 12.72 925600
19971223 12.72 13.25 12.69 13.00 698800
19971224 13.00 13.03 12.50 12.69 148800
19971226 12.69 12.88 12.69 12.81 15600
19971229 12.90 13.19 12.88 13.13 418000
19971230 13.13 13.19 13.06 13.15 330800
19971231 13.19 13.19 13.06 13.15 380000
19980102 13.13 13.13 13.00 13.06 96400
19980105 13.03 13.13 13.03 13.10 111200
19980106 13.03 13.13 12.81 13.13 246400
19980107 13.06 13.15 12.75 12.81 316800
19980108 12.88 12.88 12.65 12.65 328000
19980109 12.60 12.63 12.25 12.50 886400
19980112 12.38 12.50 12.25 12.50 298000
19980113 12.44 12.60 12.38 12.60 579200
19980114 12.88 13.25 12.88 13.25 621200
19980115 13.22 13.85 13.22 13.69 513200
19980116 13.69 13.78 13.38 13.47 445200
19980120 13.50 13.78 13.31 13.47 358800
19980121 13.47 13.47 13.31 13.40 252400
19980122 13.75 14.25 13.69 14.10 817600
19980123 14.10 14.31 14.00 14.10 362400
19980126 14.03 14.03 13.44 13.50 342000
19980127 13.50 14.19 13.50 14.00 1046800
19980128 14.00 14.63 14.00 14.31 1153200
19980129 14.31 14.75 14.15 14.75 860800
19980130 14.81 14.88 14.60 14.72 689200
19980202 14.69 15.00 14.69 14.78 692000
19980203 14.72 15.25 14.72 15.15 618800
19980204 15.15 15.15 14.88 14.94 691200
19980205 15.00 15.10 14.88 15.00 581200
19980206 14.90 15.03 14.90 14.97 333200
19980209 14.97 15.06 14.88 15.06 817600
19980210 15.10 15.22 14.94 15.00 270000
19980211 15.25 15.63 15.25 15.56 510000
19980212 15.38 15.38 15.19 15.38 445600
19980213 15.44 15.56 15.28 15.56 342400
19980217 15.50 16.19 15.50 16.03 957600
19980218 16.03 16.50 16.03 16.44 1117600
19980219 16.63 16.63 16.47 16.53 521200
19980220 16.50 18.57 16.50 16.97 1325600
19980223 17.00 17.32 16.57 16.88 493200
19980224 16.97 17.00 16.63 16.88 138000
19980225 16.88 16.91 16.13 16.25 1173600
19980226 16.44 16.44 16.25 16.25 813600
19980227 16.25 16.38 16.07 16.09 250000
19980302 16.16 16.16 15.38 15.75 763200
19980303 15.60 15.72 15.50 15.72 295200
19980304 15.75 15.97 15.75 15.75 190800
19980305 15.63 15.69 15.38 15.50 287600
19980306 15.63 15.94 15.63 15.88 290000
19980309 15.88 16.09 15.72 16.07 431200
19980310 16.07 16.50 16.07 16.44 375600
19980311 16.44 16.82 16.44 16.78 370800
19980312 16.66 16.94 16.66 16.75 420800
19980313 16.82 16.97 16.69 16.75 115600
19980316 16.75 17.22 16.75 17.07 220800
19980317 17.00 17.00 16.38 16.57 1686800
19980318 16.50 16.53 16.32 16.34 216800
19980319 16.47 16.50 16.19 16.32 560800
19980320 16.25 16.32 16.07 16.22 282400
19980323 16.19 16.28 16.09 16.13 220800
19980324 16.13 16.13 15.97 16.07 1216800
19980325 16.07 16.34 16.07 16.09 693200
19980326 16.09 16.09 15.88 16.00 535200
19980327 16.07 16.38 16.07 16.38 1063600
19980330 16.50 16.50 16.25 16.32 422400
19980331 16.32 16.63 16.32 16.63 1018800
19980401 16.82 17.03 16.75 17.03 1210800
19980402 17.07 18.03 17.07 18.03 1601200
19980403 18.03 18.32 17.88 18.13 1014800
19980406 18.32 18.53 18.25 18.50 944800
19980407 18.44 18.59 18.13 18.59 568000
19980408 18.57 18.57 18.25 18.44 346800
19980409 18.38 18.41 18.09 18.38 300000
19980413 18.38 18.38 18.16 18.32 240800
19980414 18.32 18.32 18.22 18.22 302000
19980415 18.28 18.32 18.13 18.25 534400
19980416 18.19 18.22 18.09 18.13 698000
19980417 18.00 18.16 17.88 18.13 1411200
19980420 18.13 18.32 17.88 17.94 609200
19980421 18.00 18.16 18.00 18.03 248800
19980422 18.13 18.16 18.00 18.07 413200
19980423 18.16 18.19 17.53 17.59 481200
19980424 17.66 17.66 17.28 17.44 309200
19980427 17.44 17.44 17.13 17.19 218000
19980428 17.13 17.44 17.13 17.32 215600
19980429 17.32 17.41 17.32 17.41 60800
19980430 17.50 17.75 17.47 17.57 1324400
19980501 17.57 17.59 17.44 17.59 442400
19980504 17.53 17.53 17.38 17.47 443200
19980505 17.53 17.53 17.03 17.03 215200
19980506 17.03 17.09 16.97 17.03 238000
19980507 17.03 17.03 16.25 16.91 683600
19980508 16.78 17.16 16.78 17.16 286800
19980511 17.22 17.32 17.22 17.28 326400
19980512 17.32 17.32 16.82 16.97 443600
19980513 17.00 17.07 16.97 17.00 119200
19980514 16.91 16.94 16.75 16.75 94400
19980515 16.75 16.82 16.53 16.53 309200
19980518 16.53 16.53 15.88 15.94 490800
19980519 16.03 16.47 16.03 16.25 565600
19980520 16.38 16.38 16.22 16.28 185200
19980521 16.28 16.38 16.25 16.32 160800
19980522 16.32 16.38 16.00 16.25 352400
19980526 16.09 16.09 15.63 15.75 310800
19980527 15.72 15.72 15.50 15.50 128800
19980528 15.31 16.34 15.31 16.22 769200
19980529 16.34 16.82 16.28 16.66 341200
19980601 16.69 16.88 16.53 16.88 536800
19980602 16.88 16.91 16.82 16.82 415200
19980603 16.78 16.82 16.50 16.53 93600
19980604 16.57 16.63 16.57 16.63 93200
19980605 16.57 16.69 16.47 16.69 253600
19980608 16.69 16.91 16.58 16.91 167600
19980609 16.84 17.41 16.78 17.32 695600
19980610 17.32 17.50 17.13 17.50 408800
19980611 17.44 17.44 17.32 17.32 114400
19980612 17.32 17.53 17.32 17.53 205600
19980615 17.41 17.66 17.41 17.63 407600
19980616 17.63 17.72 17.59 17.63 313200
19980617 17.75 18.25 17.75 17.88 732400
19980618 17.88 18.09 17.84 18.00 1957600
19980619 18.00 18.28 18.00 18.25 309200
19980622 18.19 18.19 17.82 17.97 218800
19980623 17.94 18.32 17.94 18.19 472400
19980624 18.16 18.53 18.16 18.44 356400
19980625 18.47 18.47 18.19 18.25 216800
19980626 18.32 18.63 18.28 18.28 631200
19980629 18.34 18.88 18.34 18.63 602000
19980630 18.88 19.88 18.82 19.25 1395200
19980701 19.38 19.38 18.32 18.53 495600
19980702 18.59 18.69 18.25 18.25 804400
19980706 18.25 18.63 18.25 18.50 250800
19980707 18.50 18.78 18.50 18.75 582400
19980708 18.82 19.38 18.82 19.28 926800
19980709 19.25 19.25 18.69 18.69 3176800
19980710 18.69 18.78 18.13 18.41 298800
19980713 18.41 18.66 18.38 18.44 613200
19980714 18.41 18.63 18.28 18.59 123200
19980715 18.50 18.84 18.25 18.50 292000
19980716 18.50 18.78 18.47 18.69 1010800
19980717 18.72 18.72 18.22 18.53 162000
19980720 18.53 18.75 18.44 18.63 200000
19980721 18.63 18.63 18.50 18.57 361200
19980722 18.53 18.53 18.16 18.38 165200
19980723 18.34 18.94 18.34 18.50 1056800
19980724 18.50 18.57 18.13 18.19 331200
19980727 18.13 18.13 17.75 17.82 408800
19980728 17.72 17.75 17.38 17.38 54400
19980729 17.44 17.75 17.38 17.38 372000
19980730 17.50 18.25 17.50 18.22 179200
19980731 18.16 18.16 17.94 18.13 593200
19980803 18.13 18.19 17.91 18.16 438000
19980804 18.16 18.25 18.00 18.07 385600
19980805 18.07 18.07 17.50 17.69 322400
19980806 17.66 18.57 17.66 18.50 355600
19980807 18.44 18.50 18.16 18.28 242400
19980810 18.13 18.50 17.94 18.41 292000
19980811 18.34 18.34 17.94 18.09 113200
19980812 18.09 18.84 18.09 18.82 200000
19980813 18.75 18.75 18.50 18.50 188800
19980814 18.50 18.69 18.47 18.47 123600
19980817 18.50 18.59 18.41 18.53 320000
19980818 18.53 18.75 18.50 18.72 168000
19980819 18.72 18.75 18.28 18.50 155600
19980820 18.57 18.63 18.44 18.44 68800
19980821 18.41 18.41 17.75 18.00 966800
19980824 17.94 18.69 17.94 18.50 286800
19980825 18.59 18.94 18.59 18.94 358800
19980826 18.97 18.97 18.63 18.63 454400
19980827 18.50 18.50 17.69 17.75 334400
19980828 17.69 17.75 17.13 17.25 165200
19980831 17.22 17.34 16.25 16.34 340000
19980901 16.34 16.88 15.97 16.75 458000
19980902 16.63 17.28 16.50 16.88 221200
19980903 16.82 16.82 16.44 16.66 321200
19980904 16.57 16.57 15.81 15.88 398800
19980908 16.00 16.57 15.78 16.53 774800
19980909 16.59 17.07 16.53 16.88 731200
19980910 16.82 16.82 15.88 16.09 438000
19980911 16.00 16.16 15.94 16.03 349200
19980914 16.09 16.34 16.09 16.28 123200
19980915 16.38 16.50 16.38 16.47 126400
19980916 16.47 17.50 16.47 17.47 443200
19980917 17.34 18.00 17.19 18.00 626400
19980918 17.75 17.88 17.75 17.84 520000
19980921 17.84 17.84 17.50 17.53 602400
19980922 17.59 18.00 17.59 17.66 318000
19980923 17.63 17.69 17.19 17.22 200000
19980924 17.25 17.25 16.53 16.75 1010000
19980925 16.63 16.69 16.00 16.07 1482000
19980928 16.13 16.13 14.88 15.38 2115600
19980929 15.40 15.50 15.31 15.38 787600
19980930 15.44 15.44 15.22 15.25 572000
19981001 15.25 15.25 14.75 15.00 1569200
19981002 14.94 14.94 13.50 13.50 677600
19981005 13.47 13.47 12.19 12.69 1214800
19981006 12.81 13.56 12.81 13.25 1901200
19981007 13.19 13.19 12.50 12.63 1008800
19981008 12.56 12.56 11.19 11.53 483600
19981009 11.65 13.44 11.65 13.19 1207600
19981012 13.28 13.60 13.22 13.50 775600
19981013 13.47 14.00 13.47 14.00 1882000
19981014 13.88 13.88 13.69 13.75 74400
19981015 13.69 13.90 13.63 13.78 191200
19981016 13.90 14.50 13.90 14.44 147600
19981019 14.38 15.69 14.38 15.47 457600
19981020 15.72 16.19 15.60 16.03 629200
19981021 16.13 16.25 15.75 16.19 455600
19981022 16.22 17.25 16.16 17.25 456400
19981023 17.25 17.44 17.00 17.00 605200
19981026 17.00 17.25 17.00 17.22 576400
19981027 17.22 17.88 17.22 17.57 813600
19981028 17.44 17.63 17.44 17.63 181200
19981029 17.69 18.44 17.66 18.44 355600
19981030 18.50 18.82 18.32 18.50 660000
19981102 18.57 19.03 18.50 18.84 893600
19981103 18.91 18.97 18.57 18.63 308000
19981104 18.57 18.94 18.57 18.82 536400
19981105 18.75 18.75 18.41 18.47 323600
19981106 18.32 18.38 18.25 18.38 220800
19981109 18.38 19.25 18.32 18.50 472400
19981110 18.57 19.00 18.38 19.00 810000
19981111 19.09 19.41 18.88 19.34 685600
19981112 18.75 19.38 18.75 19.32 1516400
19981113 19.25 19.28 19.07 19.19 401200
19981116 19.13 19.25 19.00 19.13 452400
19981117 19.09 19.72 19.09 19.63 942000
19981118 19.63 19.72 19.63 19.66 523600
19981119 19.75 19.91 19.69 19.82 445600
19981120 19.50 19.50 19.38 19.44 435200
19981123 19.44 19.44 19.19 19.25 567600
19981124 19.38 19.38 19.32 19.34 235200
19981125 19.47 19.47 19.25 19.25 635200
19981127 19.25 19.32 19.19 19.28 530800
19981130 19.34 19.47 19.16 19.16 267600
19981201 19.25 19.44 19.22 19.38 284400
19981202 19.32 19.94 19.32 19.88 275200
19981203 19.88 20.13 19.82 19.91 376400
19981204 19.94 20.59 19.94 20.07 368800
19981207 20.07 20.22 20.00 20.07 133600
19981208 20.13 20.25 20.09 20.25 162000
19981209 20.32 20.63 20.25 20.59 593600
19981210 20.59 20.75 20.50 20.66 215200
19981211 20.66 20.66 20.32 20.32 108800
19981214 20.25 20.63 19.97 20.57 245200
19981215 20.44 20.75 20.16 20.16 394400
19981216 20.03 20.07 19.88 20.00 788800
19981217 20.07 20.19 19.50 19.50 720800
19981218 19.63 19.63 18.82 19.13 702400
19981221 19.22 19.34 19.13 19.25 599200
19981222 19.25 19.75 19.13 19.75 564400
19981223 19.82 21.00 19.82 21.00 593600
19981224 20.91 21.09 20.82 20.97 202400
19981228 21.32 21.97 21.25 21.50 625600
19981229 21.57 22.09 21.50 22.07 584400
19981230 22.13 22.34 22.07 22.09 592000
19981231 22.00 22.50 21.75 22.50 613200
19990104 22.63 22.75 21.82 22.57 2107600
19990105 22.50 22.91 22.34 22.78 331200
19990106 22.78 23.22 22.72 23.09 1222000
19990107 23.09 23.09 22.57 22.57 2126400
19990108 22.59 22.59 21.84 21.91 828800
19990111 21.97 21.97 21.44 21.63 526400
19990112 21.57 21.69 21.47 21.50 502400
19990113 21.44 21.44 21.16 21.22 538000
19990114 21.28 21.28 21.03 21.07 362400
19990115 21.07 21.07 20.72 20.75 629200
19990119 20.69 20.94 20.53 20.88 496400
19990120 21.00 21.88 21.00 21.88 380000
19990121 21.94 22.57 21.94 22.41 722400
19990122 22.53 23.32 22.53 23.09 1156400
19990125 23.22 23.22 22.88 23.03 831200
19990126 23.09 23.25 23.07 23.25 482400
19990127 23.25 23.59 23.22 23.59 897600
19990128 23.63 23.97 23.63 23.97 412000
19990129 24.25 24.25 24.00 24.13 578800
19990201 24.16 24.94 24.09 24.84 536800
19990202 24.82 24.94 24.66 24.91 656400
19990203 24.91 25.47 24.91 25.38 1563200
19990204 25.25 25.82 25.25 25.82 802400
19990205 25.75 25.88 25.38 25.72 1900800
19990208 25.16 25.25 24.50 24.50 1062000
19990209 24.44 24.47 23.19 23.59 875600
19990210 23.63 23.63 23.44 23.63 400800
19990211 23.57 23.94 23.57 23.63 736400
19990212 23.66 23.72 23.57 23.66 250000
19990216 23.78 23.84 23.50 23.63 336400
19990217 23.66 23.78 23.59 23.63 253600
19990218 23.63 23.94 23.59 23.91 1433200
19990219 24.00 24.00 23.75 23.88 462400
19990222 23.91 23.91 23.47 23.63 175200
19990223 23.75 23.88 23.50 23.50 166400
19990224 23.53 23.57 22.94 23.44 615600
19990225 23.34 23.38 22.88 23.32 882400
19990226 23.34 23.34 23.13 23.13 738800
19990301 23.16 23.57 23.00 23.57 901200
19990302 23.57 23.66 23.57 23.59 809200
19990303 23.72 23.72 23.57 23.63 526400
19990304 23.69 23.78 23.38 23.38 764800
19990305 23.50 23.66 23.44 23.63 314400
19990308 23.63 23.63 22.88 22.91 633200
19990309 22.91 22.91 21.63 21.75 1088000
19990310 21.75 21.75 19.59 20.19 2728000
19990311 20.38 20.69 20.19 20.69 1135600
19990312 20.57 20.59 20.00 20.13 234400
19990315 20.09 20.09 19.63 19.72 321200
19990316 19.84 19.88 18.84 19.63 1052000
19990317 19.69 20.22 19.59 19.66 934800
19990318 19.69 19.75 19.38 19.72 465200
19990319 19.75 19.75 19.44 19.44 175200
19990322 19.38 19.41 18.25 18.50 702000
19990323 18.50 18.59 17.25 18.00 1420000
19990324 18.00 18.32 17.66 18.09 537600
19990325 21.00 21.00 20.09 20.22 2040800
19990326 20.09 20.82 19.94 20.44 840800
19990329 20.32 23.00 20.32 22.13 2138000
19990330 21.94 22.75 21.91 22.38 708800
19990331 22.32 22.88 22.13 22.88 937600
19990401 22.82 22.82 22.16 22.50 482400
19990405 22.57 22.57 21.91 21.94 454400
19990406 21.94 21.94 20.38 20.50 603200
19990407 20.63 21.00 20.57 20.75 1122400
19990408 20.88 21.50 20.75 21.41 708800
19990409 21.44 21.57 21.32 21.47 488800
19990412 21.41 21.44 21.22 21.25 568800
19990413 21.25 21.34 21.16 21.22 376400
19990414 21.50 21.57 21.41 21.44 519200
19990415 21.57 22.00 21.41 21.66 482400
19990416 21.66 21.66 21.44 21.47 135600
19990419 21.47 21.47 21.25 21.32 68000
19990420 21.25 21.25 20.94 20.97 212400
19990421 20.97 21.03 20.84 21.00 246800
19990422 21.13 21.32 20.75 20.84 522400
19990423 20.57 20.59 20.03 20.34 211200
19990426 20.44 20.47 20.28 20.28 247600
19990427 20.44 21.00 20.03 20.47 430800
19990428 20.53 20.53 19.66 19.72 466400
19990429 19.72 19.82 19.38 19.50 293600
19990430 19.32 19.32 19.13 19.13 400800
19990503 19.19 19.38 19.13 19.25 265600
19990504 19.50 20.50 19.50 20.34 648000
19990505 20.32 21.13 20.32 20.84 844800
19990506 20.88 21.22 20.66 20.69 412400
19990507 20.59 20.59 19.75 20.19 310800
19990510 20.22 20.44 20.19 20.32 866800
19990511 20.38 20.53 20.25 20.50 435200
19990512 20.57 20.63 20.25 20.53 496400
19990513 20.63 20.69 20.44 20.50 370000
19990514 20.47 20.47 20.32 20.32 126800
19990517 20.38 20.44 19.57 20.03 632000
19990518 20.03 20.38 19.94 19.97 413600
19990519 20.00 20.13 19.88 20.13 370800
19990520 20.13 20.32 20.07 20.19 218000
19990521 20.25 20.50 20.19 20.47 880000
19990524 20.41 21.57 20.41 21.32 404400
19990525 21.50 21.63 21.32 21.47 536800
19990526 21.50 21.69 21.34 21.69 593600
19990527 21.82 21.82 21.19 21.59 576400
19990528 21.59 21.94 21.50 21.69 298800
19990601 21.69 21.75 21.44 21.50 445200
19990602 21.50 21.50 20.50 20.94 615600
19990603 21.07 21.44 21.03 21.38 206800
19990604 21.50 21.75 21.00 21.57 1585200
19990607 21.63 21.66 21.38 21.38 1006400
19990608 21.57 21.69 21.25 21.53 1088000
19990609 21.63 22.07 21.63 22.00 967600
19990610 22.00 23.00 21.72 22.88 5694400
19990611 23.00 23.38 22.78 22.91 1678800
19990614 22.91 22.91 22.41 22.72 1257600
19990615 22.78 22.97 22.47 22.82 1459200
19990616 22.75 23.75 22.75 23.75 816800
19990617 23.75 24.63 23.53 24.47 1248000
19990618 24.50 24.57 24.19 24.41 532000
19990621 24.50 24.50 23.91 23.97 325200
19990622 23.97 24.32 23.91 24.22 1040000
19990623 24.25 24.66 24.13 24.63 689200
19990624 24.59 24.84 24.13 24.78 461200
19990625 24.78 24.94 24.41 24.44 281200
19990628 24.47 24.66 24.34 24.66 240800
19990629 24.69 25.34 24.47 25.22 643200
19990630 24.88 25.32 24.32 25.32 1417600
19990701 25.28 25.44 25.13 25.16 433600
19990702 25.19 25.25 24.82 25.19 402000
19990706 25.22 26.13 25.22 26.13 844800
19990707 26.22 26.41 26.00 26.07 1160800
19990708 26.03 26.50 26.03 26.28 636400
19990709 26.32 26.32 25.84 26.13 272000
19990712 26.22 26.22 26.00 26.03 790000
19990713 26.00 26.13 25.94 26.07 850800
19990714 26.13 26.19 26.00 26.03 478800
19990715 26.03 26.07 25.72 25.84 295600
19990716 25.91 25.91 25.66 25.75 262000
19990719 25.75 26.19 24.75 25.38 420800
19990720 25.32 26.07 25.25 25.59 600000
19990721 25.63 26.19 25.53 26.19 285600
19990722 26.09 26.19 25.63 25.94 225200
19990723 25.84 25.84 25.03 25.16 342000
19990726 25.13 25.13 24.00 24.00 172000
19990727 24.07 24.19 23.84 24.00 728000
19990728 24.00 24.00 23.69 23.94 286800
19990729 23.94 24.00 23.66 23.69 652000
19990730 23.66 23.69 23.13 23.25 611200
19990802 23.32 23.50 23.19 23.32 252000
19990803 23.57 23.88 23.47 23.47 794800
19990804 23.44 23.47 23.19 23.19 418000
19990805 23.16 23.16 22.25 22.63 311200
19990806 22.66 22.66 22.19 22.28 326400
19990809 22.28 22.50 22.19 22.50 564400
19990810 22.44 22.44 21.78 22.13 278000
19990811 22.32 22.34 22.00 22.22 1031200
19990812 22.38 23.00 22.38 22.84 606400
19990813 22.97 22.97 22.63 22.66 539200
19990816 22.72 22.72 22.53 22.53 250000
19990817 22.59 22.63 22.32 22.50 465600
19990818 22.57 22.59 22.41 22.53 268000
19990819 22.41 22.44 22.00 22.09 520800
19990820 22.03 22.13 21.91 22.00 418800
19990823 22.09 23.07 22.09 22.84 613200
19990824 22.97 23.25 22.53 22.66 674800
19990825 22.69 22.78 22.38 22.41 369200
19990826 22.41 22.44 22.13 22.16 566400
19990827 22.16 22.16 21.72 21.72 213200
19990830 21.75 21.75 21.00 21.22 223200
19990831 21.44 21.59 21.16 21.38 333200
19990901 21.47 21.69 21.25 21.38 406400
19990902 21.38 21.38 20.82 21.03 498800
19990903 21.03 21.07 20.94 21.00 849200
19990907 21.00 21.09 20.88 21.00 454400
19990908 21.00 21.00 20.41 20.63 540800
19990909 20.63 20.63 20.44 20.44 464400
19990910 20.44 20.47 20.00 20.07 648000
19990913 19.94 19.97 19.41 19.50 2922400
19990914 19.57 19.72 19.25 19.72 848000
19990915 19.78 20.22 19.78 20.00 803200
19990916 20.00 20.00 19.72 19.84 883600
19990917 19.94 20.19 19.88 20.00 335600
19990920 20.13 20.13 19.88 19.94 248000
19990921 19.88 20.28 19.84 20.00 496800
19990922 19.82 20.00 19.82 19.88 577600
19990923 20.00 20.22 19.72 19.82 305600
19990924 19.78 20.44 19.78 20.22 223600
19990927 20.44 20.50 20.19 20.34 301200
19990928 20.28 20.32 20.03 20.32 323200
19990929 20.09 20.59 20.09 20.59 606400
19990930 20.53 20.75 20.32 20.32 1017600
19991001 20.44 20.44 19.94 20.09 589200
19991004 20.09 20.25 19.94 19.97 255200
19991005 20.00 20.00 18.97 19.00 599200
19991006 18.88 18.88 18.50 18.78 894800
19991007 18.84 18.84 18.38 18.47 1138000
19991008 18.50 18.50 18.00 18.07 481200
19991011 18.07 18.07 17.00 17.38 2344400
19991012 17.50 18.84 17.50 18.63 1128000
19991013 18.57 18.72 18.50 18.63 619200
19991014 18.66 18.66 17.88 18.00 656400
19991015 17.94 18.03 17.63 17.75 547600
19991018 17.82 17.82 17.50 17.50 583200
19991019 17.63 17.94 17.50 17.82 1044800
19991020 17.69 17.88 17.69 17.84 935600
19991021 17.88 17.88 17.32 17.50 370000
19991022 17.50 18.09 17.50 17.53 1405200
19991025 17.63 17.69 17.34 17.41 446400
19991026 17.47 17.69 15.88 15.88 1068000
19991027 15.88 17.19 15.88 17.03 1612400
19991028 17.03 18.47 17.03 18.47 573200
19991029 18.47 19.50 18.44 19.00 894400
19991101 19.63 20.00 19.44 19.82 599200
19991102 20.07 20.44 19.84 19.94 788800
19991103 20.75 20.91 20.34 20.34 375200
19991104 20.41 21.13 20.41 21.00 683600
19991105 21.13 21.13 20.57 20.72 426400
19991108 20.66 21.13 20.66 20.88 244400
19991109 20.84 20.84 20.03 20.44 426800
19991110 20.32 21.00 20.28 20.28 323200
19991111 20.09 20.16 20.00 20.03 436400
19991112 20.13 20.13 19.09 19.82 887600
19991115 19.94 20.50 19.75 20.19 881200
19991116 20.00 20.16 19.66 19.66 827600
19991117 19.78 19.94 19.59 19.66 1379200
19991118 19.78 19.88 19.50 19.84 458800
19991119 19.88 19.88 19.00 19.03 746400
19991122 19.00 19.13 18.82 18.97 923600
19991123 19.09 19.09 18.69 18.75 656800
19991124 18.75 19.00 18.69 19.00 462000
19991126 18.91 19.00 18.72 18.72 141200
19991129 18.75 18.91 18.66 18.72 558000
19991130 18.59 18.72 18.59 18.72 394400
19991201 18.72 18.75 18.66 18.72 324400
19991202 18.66 18.75 18.50 18.57 856800
19991203 18.63 19.09 18.59 18.88 948800
19991206 18.82 18.82 18.59 18.66 425600
19991207 18.72 18.94 18.66 18.84 490800
19991208 18.84 19.13 18.32 18.41 936800
19991209 18.41 18.53 18.00 18.38 860000
19991210 18.41 18.41 17.91 18.07 932000
19991213 18.07 18.32 18.03 18.32 687600
19991214 18.32 18.72 18.19 18.63 1151200
19991215 18.63 19.44 18.63 19.25 2599200
19991216 19.22 19.57 19.00 19.38 1156400
19991217 19.38 19.72 19.38 19.50 1000800
19991220 19.53 19.66 19.38 19.44 1289200
19991221 19.44 19.75 19.28 19.47 415200
19991222 19.47 19.57 19.07 19.19 713600
19991223 19.32 19.82 19.16 19.82 283200
19991227 19.88 20.00 19.03 19.53 671200
19991228 19.53 19.94 19.34 19.75 256800
19991229 19.75 20.50 19.72 20.50 292000
19991230 20.38 21.34 20.38 21.28 585600
19991231 21.22 23.00 21.22 23.00 563600
20000103 22.88 23.00 22.38 22.82 2319200
20000104 22.82 22.82 21.32 21.32 1451200
20000105 21.44 22.07 21.41 22.03 1492000
20000106 22.00 22.13 21.09 21.13 933600
20000107 21.00 21.88 21.00 21.88 548800
20000110 21.91 22.38 21.91 22.32 778800
20000111 22.19 22.44 22.07 22.22 1084400
20000112 22.32 22.57 21.50 21.88 807600
20000113 21.94 22.72 21.94 22.66 1914400
20000114 22.78 23.84 22.78 23.63 642000
20000118 23.63 23.82 23.09 23.50 542000
20000119 23.44 23.47 23.09 23.47 575200
20000120 23.47 24.47 23.47 24.00 526400
20000121 24.50 24.50 23.72 24.25 562400
20000124 24.25 24.38 23.50 23.50 394400
20000125 23.53 23.53 22.44 22.63 542000
20000126 22.63 22.63 21.97 21.97 316400
20000127 22.03 22.09 21.07 21.16 928800
20000128 21.28 21.41 20.34 20.41 743600
20000131 20.41 20.41 19.67 19.88 1182000
20000201 19.97 20.13 19.82 19.91 565600
20000202 20.03 20.19 19.84 19.88 370000
20000203 19.63 20.22 19.38 20.22 1120000
20000204 20.16 20.41 19.50 19.57 737600
20000207 19.69 21.03 19.69 21.00 1216400
20000208 21.13 21.59 21.13 21.50 878000
20000209 21.75 22.00 20.88 21.03 1163600
20000210 21.53 21.53 20.57 20.66 1166400
20000211 20.75 20.88 19.75 19.91 363200
20000214 19.84 19.97 18.91 19.00 693600
20000215 19.13 19.32 17.75 17.75 2018800
20000216 17.88 18.25 17.38 17.53 1686800
20000217 17.66 17.88 15.63 16.66 2380800
20000218 16.78 16.84 15.88 16.00 821200
20000222 16.00 16.09 15.56 15.97 1936400
20000223 16.00 16.32 15.63 16.19 3600000
20000224 16.32 16.38 15.81 16.00 1821200
20000225 16.00 16.25 15.90 15.97 688800
20000228 16.00 16.00 15.50 15.65 752000
20000229 15.75 16.03 15.75 15.75 4988800
20000301 15.94 16.63 15.94 16.59 2140800
20000302 16.66 17.00 16.09 16.09 1612000
20000303 16.19 17.57 16.19 17.25 1091200
20000306 17.25 17.32 16.63 16.63 1827600
20000307 16.69 16.69 15.63 15.72 1456400
20000308 15.85 16.22 15.50 16.09 1897600
20000309 16.09 16.69 16.09 16.28 1573200
20000310 16.16 16.16 15.88 15.90 807600
20000313 15.90 15.94 15.72 15.88 808000
20000314 16.25 17.44 16.25 16.75 1011200
20000315 16.78 18.16 16.38 18.00 1570000
20000316 18.07 19.47 18.03 19.19 1212400
20000317 18.75 18.88 18.53 18.63 1882400
20000320 18.19 18.32 17.41 17.63 1222400
20000321 17.50 17.88 17.44 17.59 1772000
20000322 17.72 17.88 17.50 17.72 1398800
20000323 17.66 18.13 17.66 18.13 644400
20000324 18.13 18.41 17.82 17.84 650000
20000327 17.88 17.94 17.07 17.47 652400
20000328 17.28 17.34 17.00 17.22 406800
20000329 17.19 17.22 16.88 17.09 1412000
20000330 17.16 17.34 16.44 16.50 1045600
20000331 16.50 19.50 16.47 19.00 2643200
20000403 19.13 19.13 17.88 18.34 862000
20000404 18.34 18.34 16.82 17.38 1070800
20000405 17.25 18.57 17.22 17.72 658800
20000406 17.94 18.44 17.75 18.19 650000
20000407 18.63 19.19 18.07 18.41 1065600
20000410 18.32 18.44 17.88 18.07 637600
20000411 18.07 18.34 17.57 17.78 764400
20000412 18.00 18.63 17.38 17.38 1425200
20000413 17.63 19.94 17.44 18.34 1036400
20000414 18.47 18.47 16.07 17.03 1338800
20000417 16.75 18.00 16.72 17.59 863200
20000418 17.53 18.75 17.44 18.75 1000000
20000419 18.63 19.13 18.25 18.28 678800
20000420 18.00 18.25 17.84 18.19 449200
20000424 18.22 18.22 16.69 16.82 1617600
20000425 17.07 18.03 16.13 16.57 4005600
20000426 17.00 17.00 16.44 16.44 1770000
20000427 16.50 16.57 16.07 16.44 2336400
20000428 16.50 16.78 16.41 16.57 2771200
20000501 16.57 17.50 16.57 17.07 1575200
20000502 17.07 17.19 16.88 17.16 1172400
20000503 17.00 17.00 16.22 16.69 768000
20000504 16.82 18.69 16.82 18.07 2539200
20000505 17.75 18.63 17.75 18.07 454400
20000508 18.00 18.03 17.69 17.88 491200
20000509 17.84 17.97 17.50 17.59 854800
20000510 17.59 17.59 17.47 17.50 1108000
20000511 17.50 17.75 17.50 17.66 636400
20000512 17.78 17.91 17.63 17.66 363200
20000515 17.69 17.91 17.63 17.78 368000
20000516 17.78 18.88 17.78 18.50 2178800
20000517 18.38 18.47 18.00 18.41 621200
20000518 18.47 18.47 18.07 18.07 1337600
20000519 18.00 18.00 17.28 17.47 1120800
20000522 17.57 17.75 16.53 17.38 1347600
20000523 17.41 17.41 17.09 17.13 732000
20000524 17.13 17.19 16.44 16.63 480000
20000525 16.88 17.34 16.38 16.41 455600
20000526 16.50 16.57 16.03 16.44 492000
20000530 16.44 18.00 16.44 17.88 695600
20000531 17.63 17.78 16.97 17.03 369200
20000601 17.07 18.88 17.07 18.07 1327600
20000602 18.38 18.72 18.38 18.63 633600
20000605 18.63 18.63 17.16 17.57 734800
20000606 17.94 18.13 17.82 17.84 252000
20000607 17.84 17.88 17.53 17.78 1103200
20000608 17.69 18.11 17.44 17.72 580800
20000609 17.59 18.07 17.28 17.91 307600
20000612 18.00 18.00 17.63 17.75 453600
20000613 17.82 17.88 17.69 17.84 303200
20000614 17.75 18.07 17.75 18.07 459200
20000615 18.07 18.19 17.75 17.75 467600
20000616 17.75 17.75 17.00 17.50 1016400
20000619 17.38 17.47 17.07 17.34 322400
20000620 17.34 17.75 17.25 17.72 431200
20000621 17.72 17.78 17.34 17.41 394400
20000622 17.41 17.75 17.34 17.44 564400
20000623 17.50 17.50 16.38 17.03 882400
20000626 17.03 17.25 16.88 16.97 459200
20000627 17.03 17.07 16.63 16.69 900800
20000628 16.78 16.88 15.88 16.47 1178000
20000629 16.47 16.72 16.13 16.28 919200
20000630 16.50 16.97 16.38 16.57 1166800
20000703 16.57 17.19 16.44 17.16 768000
20000705 17.44 17.47 17.09 17.13 857600
20000706 17.00 17.03 16.53 16.53 261200
20000707 16.50 16.97 16.50 16.75 561200
20000710 16.63 17.03 16.63 17.03 345200
20000711 16.75 16.78 16.32 16.44 597600
20000712 16.50 16.72 16.47 16.63 403200
20000713 16.69 18.59 16.69 18.44 1330000
20000714 18.38 18.57 17.59 18.50 1017600
20000717 19.75 20.44 19.63 20.32 2049200
20000718 20.19 20.84 20.03 20.53 2809200
20000719 20.57 21.63 20.57 21.19 1862000
20000720 21.07 21.38 20.91 21.03 969200
20000721 21.00 21.13 20.72 20.94 399200
20000724 21.22 21.22 20.75 21.13 670800
20000725 21.19 22.25 21.07 22.09 1905200
20000726 21.88 22.07 20.63 21.44 2228800
20000727 21.47 22.00 21.44 21.88 850000
20000728 21.88 23.75 21.57 23.03 1620800
20000731 23.07 23.38 22.38 22.53 1054400
20000801 22.38 24.44 22.38 23.41 2205200
20000802 23.34 24.38 23.13 23.88 1475200
20000803 23.50 24.94 23.00 24.13 4026800
20000804 23.88 24.69 23.88 24.22 1836800
20000807 24.19 24.19 22.63 23.16 1576800
20000808 23.63 23.66 23.32 23.57 1121200
20000809 23.50 24.00 23.32 23.91 1148800
20000810 23.91 23.91 23.16 23.47 488800
20000811 23.59 24.13 23.44 23.88 730000
20000814 23.88 24.09 23.57 24.07 833600
20000815 24.00 24.00 23.50 23.50 893200
20000816 23.00 23.84 23.00 23.72 1186400
20000817 23.13 23.75 23.13 23.66 613200
20000818 23.66 23.82 23.07 23.38 531200
20000821 23.38 23.47 22.38 22.66 472400
20000822 22.88 22.97 22.53 22.72 1737600
20000823 22.72 22.82 22.53 22.75 513600
20000824 22.72 23.63 22.69 23.50 532000
20000825 23.32 23.82 23.16 23.22 376800
20000828 23.25 23.78 23.19 23.28 338000
20000829 23.16 23.19 22.47 22.57 858800
20000830 22.63 22.97 22.38 22.84 772400
20000831 23.07 23.41 22.82 23.28 600800
20000901 23.22 23.25 22.94 23.09 693200
20000905 22.97 23.00 22.41 22.50 280800
20000906 22.44 23.03 22.25 22.88 417600
20000907 22.82 22.94 22.28 22.75 411200
20000908 22.53 22.53 22.00 22.09 562000
20000911 22.09 22.09 21.57 21.88 662000
20000912 21.88 22.25 21.78 21.91 364400
20000913 21.82 22.09 21.69 21.91 632400
20000914 21.84 22.53 21.84 22.41 542000
20000915 22.00 22.34 21.69 22.03 898800
20000918 22.44 22.44 21.69 21.91 1092000
20000919 21.88 22.09 21.82 22.00 805600
20000920 22.07 23.63 21.78 23.19 1454400
20000921 23.19 25.00 22.63 24.82 2330000
20000922 24.50 25.00 23.97 24.66 1376400
20000925 24.66 25.28 24.50 25.13 1139200
20000926 25.00 25.34 24.84 24.84 766400
20000927 24.84 25.41 24.84 25.07 1209200
20000928 25.00 25.66 25.00 25.50 1158000
20000929 25.53 25.57 24.94 24.94 1466400
20001002 25.07 25.38 24.57 24.66 576800
20001003 24.57 24.63 24.19 24.38 1822000
20001004 24.32 24.97 24.28 24.57 505600
20001005 24.57 24.72 24.32 24.41 286800
20001006 24.41 24.63 23.50 23.97 465600
20001009 23.91 25.22 23.84 25.09 902400
20001010 25.13 25.97 24.75 24.88 898800
20001011 24.82 24.82 24.34 24.41 684400
20001012 24.63 24.72 23.63 23.78 484400
20001013 23.75 24.19 23.25 24.19 810800
20001016 24.28 25.75 24.25 25.38 1488000
20001017 25.44 25.59 25.32 25.59 578000
20001018 25.57 25.57 25.19 25.47 575200
20001019 25.44 25.63 25.00 25.07 954400
20001020 25.09 25.59 25.09 25.47 910800
20001023 25.47 25.47 25.03 25.41 631200
20001024 25.16 26.50 25.03 26.44 1577600
20001025 26.44 26.63 25.82 26.63 848000
20001026 26.50 26.72 26.00 26.66 1567600
20001027 26.66 28.75 26.66 27.53 2944800
20001030 27.50 27.69 27.22 27.47 1203200
20001031 27.53 28.00 27.25 27.84 2039200
20001101 27.84 27.88 27.32 27.78 1184800
20001102 27.78 28.59 27.78 28.47 893600
20001103 28.38 28.38 27.75 28.00 882400
20001106 28.38 28.38 28.03 28.16 445600
20001107 28.22 28.22 27.97 28.13 653600
20001108 28.25 28.25 27.75 27.75 363600
20001109 27.63 27.88 26.97 27.44 819200
20001110 27.41 27.94 27.34 27.63 366400
20001113 27.50 27.88 27.07 27.84 1292000
20001114 27.84 28.32 27.84 27.84 635200
20001115 27.97 28.94 27.84 28.47 1030800
20001116 28.38 28.38 27.91 27.94 407600
20001117 28.00 29.00 28.00 28.88 1280800
20001120 28.94 28.94 28.32 28.59 1899200
20001121 28.59 28.75 27.84 27.97 385200
20001122 27.97 28.16 27.63 28.00 978800
20001124 28.03 28.19 27.99 28.19 373600
20001127 28.19 28.63 28.13 28.47 2366800
20001128 28.38 28.38 27.91 28.16 1501200
20001129 28.03 28.44 27.78 28.22 1203200
20001130 28.22 28.22 27.22 28.13 1524400
20001201 28.13 30.00 28.13 30.00 2160000
20001204 30.38 30.75 29.63 29.88 2280800
20001205 30.00 30.47 29.88 30.28 1771200
20001206 30.32 31.07 30.32 30.50 571200
20001207 30.57 30.57 30.00 30.00 428000
20001208 30.09 30.19 29.63 29.63 1388800
20001211 29.66 29.66 29.00 29.47 1140000
20001212 29.47 30.09 29.41 29.88 694800
20001213 30.00 30.19 29.88 30.03 383200
20001214 30.16 30.50 29.94 30.03 540000
20001215 30.16 30.59 29.72 30.50 1606400
20001218 30.50 30.50 29.82 30.19 621200
20001219 30.13 30.25 29.63 30.09 675600
20001220 30.07 30.07 28.00 28.32 734800
20001221 28.00 29.47 28.00 28.82 808800
20001222 28.50 29.44 28.50 29.22 1163600
20001226 29.32 30.13 29.32 30.00 1228000
20001227 30.00 31.32 29.82 30.75 2641200
20001228 30.75 30.75 30.44 30.50 902000
20001229 30.63 30.82 30.13 30.34 932400
20010102 30.47 30.47 28.94 28.97 523600
20010103 28.97 30.50 28.97 30.50 3246400
20010104 30.41 31.09 29.38 29.44 1085600
20010105 29.32 29.32 27.13 27.57 1972400
20010108 27.16 28.63 27.16 28.00 1333600
20010109 28.00 28.59 27.50 27.69 1023600
20010110 28.13 30.50 27.63 30.25 1876800
20010111 30.13 31.00 29.88 30.50 2342400
20010112 30.50 30.72 30.00 30.72 913600
20010116 30.72 30.72 29.63 30.09 678000
20010117 30.09 30.57 27.88 28.09 2228800
20010118 28.22 28.75 26.82 27.91 2645600
20010119 28.34 29.91 28.19 29.19 2798800
20010122 29.09 29.72 28.88 29.28 1730800
20010123 29.38 30.07 29.32 29.97 903200
20010124 30.00 30.34 29.72 30.25 759200
20010125 30.13 30.47 29.16 30.03 1222000
20010126 30.09 31.57 29.82 31.47 2999200
20010129 31.75 32.26 31.75 31.92 2272400
20010130 31.92 32.65 31.88 32.51 1526800
20010131 32.41 32.55 31.57 32.00 1893200
20010201 32.10 32.58 31.95 32.50 2233200
20010202 32.53 32.88 31.83 31.90 1112400
20010205 32.00 32.24 31.50 32.13 846000
20010206 32.13 32.90 31.95 32.80 1634000
20010207 32.80 33.33 32.70 33.33 1525600
20010208 33.63 33.88 32.63 33.05 2766000
20010209 33.05 33.45 32.54 33.10 1232000
20010212 33.20 33.30 32.71 32.72 899200
20010213 32.80 33.31 32.74 32.81 625200
20010214 32.81 34.30 32.67 34.20 2279600
20010215 32.50 32.51 31.70 31.74 4841600
20010216 31.75 31.75 29.85 31.28 4036000
20010220 31.39 32.05 31.38 31.77 2208800
20010221 31.77 31.98 31.70 31.75 4236000
20010222 31.65 31.65 29.45 30.05 4778800
20010223 29.93 30.25 27.58 30.02 4906000
20010226 30.15 30.75 29.50 30.58 1412000
20010227 30.83 31.25 30.72 31.14 1740400
20010228 31.14 31.70 31.00 31.44 2827200
20010301 31.35 31.35 31.17 31.25 2704000
20010302 31.26 32.75 31.17 31.92 2656000
20010305 31.88 32.35 31.85 32.31 1908000
20010306 32.35 33.25 32.35 32.87 2298000
20010307 32.87 33.00 32.40 32.83 1950400
20010308 32.83 32.87 32.74 32.78 1425600
20010309 32.78 33.40 32.72 33.40 2508000
20010312 33.08 33.10 32.60 32.60 1373200
20010313 32.50 32.78 32.17 32.51 2937600
20010314 31.63 32.08 31.50 32.06 2152400
20010315 32.06 32.67 31.85 31.85 2405200
20010316 29.00 30.00 28.58 30.00 4500400
20010319 29.88 30.90 29.28 30.90 3203200
20010320 30.75 30.75 29.90 29.91 2938400
20010321 29.91 30.13 29.40 29.52 2294000
20010322 29.70 31.00 29.70 31.00 2207200
20010323 31.75 31.75 30.88 31.00 1661200
20010326 31.00 31.85 31.00 31.75 1175200
20010327 31.70 32.05 31.13 31.92 1519600
20010328 31.92 31.92 30.59 31.00 1643200
20010329 31.09 31.77 31.00 31.18 1225600
20010330 31.75 33.04 31.65 32.45 3565600
20010402 32.46 32.46 30.38 30.94 2297600
20010403 31.00 31.05 29.75 29.88 2649600
20010404 29.92 31.72 29.75 31.58 2482800
20010405 32.45 33.00 32.31 32.70 2359600
20010406 32.70 32.70 32.08 32.31 1150000
20010409 32.56 33.00 32.45 32.79 1209600
20010410 33.63 34.53 33.43 33.99 2332800
20010411 33.99 34.15 31.75 32.92 3710000
20010412 33.01 33.10 31.95 32.01 2240400
20010416 32.51 33.66 32.03 33.11 1569200
20010417 33.11 34.00 33.08 33.72 2488800
20010418 33.95 34.88 33.25 33.26 3229600
20010419 33.26 34.00 33.26 33.95 3336800
20010420 33.83 33.83 31.70 32.42 4160000
20010423 32.88 32.88 31.95 32.49 1177200
20010424 32.49 34.72 32.35 34.46 3675600
20010425 34.30 35.38 34.00 34.59 2908000
20010426 34.66 35.05 34.44 34.67 2120400
20010427 35.45 36.24 35.20 35.69 2136800
20010430 35.69 36.05 35.43 36.00 1954800
20010501 36.13 37.00 36.05 36.47 3828800
20010502 36.84 36.97 36.10 36.35 3290800
20010503 35.92 36.44 35.83 36.00 1365200
20010504 35.60 35.94 35.33 35.94 1446000
20010507 35.44 35.60 35.00 35.02 1736400
20010508 35.00 35.10 34.45 34.87 1749600
20010509 34.87 35.70 34.75 35.43 2450800
20010510 35.60 36.40 35.26 35.50 1588800
20010511 35.50 36.20 35.50 36.06 1132000
20010514 36.00 36.00 34.75 34.97 1216400
20010515 35.05 35.60 34.88 35.38 2167200
20010516 35.38 36.38 35.17 36.34 1252400
20010517 35.00 35.22 34.65 35.22 2261600
20010518 35.10 35.13 34.02 34.60 2142000
20010521 34.63 36.50 34.63 36.50 2193200
20010522 37.13 37.50 36.05 36.47 2460400
20010523 36.47 36.47 35.74 35.96 1741600
20010524 35.90 35.92 35.35 35.78 450800
20010525 36.00 36.28 35.76 35.85 728000
20010529 35.85 36.25 34.97 34.99 1444000
20010530 34.99 36.15 34.74 35.93 1709200
20010531 35.93 36.35 35.72 36.13 2270400
20010601 36.13 36.65 36.02 36.58 2108000
20010604 36.71 36.78 36.43 36.49 1524800
20010605 36.75 37.49 36.60 37.20 1783200
20010606 37.33 37.50 37.06 37.19 2370800
20010607 37.40 38.14 37.35 38.01 1693600
20010608 38.01 38.24 37.77 37.83 768000
20010611 37.83 38.05 37.51 37.51 1133200
20010612 37.03 38.63 36.56 38.33 1470800
20010613 38.33 38.84 38.10 38.28 922400
20010614 37.30 37.47 36.46 36.75 2328000
20010615 36.65 37.50 36.50 37.50 2600400
20010618 37.50 37.50 37.01 37.49 1295200
20010619 37.50 37.75 37.25 37.58 1145200
20010620 37.45 37.71 37.17 37.65 2139600
20010621 37.65 37.80 37.23 37.33 1084800
20010622 37.32 38.15 37.05 38.09 1644000
20010625 37.75 38.00 36.00 37.05 3153200
20010626 36.67 37.49 36.36 37.35 74960000
20010627 37.45 37.45 37.08 37.13 961200
20010628 37.13 37.13 36.50 36.76 2650400
20010629 36.65 36.75 35.92 35.96 2058000
20010702 36.08 36.42 35.60 36.33 1492000
20010703 36.20 36.20 35.10 35.48 899200
20010705 35.49 36.06 35.49 35.82 1183600
20010706 35.82 35.83 35.14 35.75 1313600
20010709 35.76 36.20 35.56 36.07 1316000
20010710 36.17 36.63 36.13 36.46 1755200
20010711 36.40 36.67 36.30 36.58 1086400
20010712 36.70 37.47 36.63 37.44 1910000
20010713 37.40 38.63 37.25 38.15 2048400
20010716 38.15 38.25 37.83 38.01 869200
20010717 37.95 38.30 37.95 38.03 1650400
20010718 37.90 38.10 37.76 38.05 2316800
20010719 38.60 40.42 38.42 40.40 3316800
20010720 40.40 41.56 40.13 40.28 5729200
20010723 40.38 40.45 38.88 39.50 3081600
20010724 39.50 40.20 39.45 39.58 4087200
20010725 39.80 40.50 39.80 40.15 1355200
20010726 40.15 40.97 39.72 40.90 1691200
20010727 41.25 42.30 41.20 41.60 2148400
20010730 41.90 42.75 41.45 42.50 3839600
20010731 43.00 43.00 41.00 41.42 3251200
20010801 41.75 41.76 41.00 41.42 2614400
20010802 41.42 41.42 39.59 39.99 3496400
20010803 39.99 40.35 39.75 40.07 3686000
20010806 40.25 40.25 38.92 39.40 3827200
20010807 39.42 39.42 39.03 39.27 1267200
20010808 39.28 39.38 38.70 39.20 1786800
20010809 39.19 39.33 38.40 39.24 1694400
20010810 39.35 39.35 38.76 38.85 944000
20010813 39.10 40.38 38.97 40.13 1742000
20010814 40.25 41.10 40.25 40.82 2419200
20010815 40.80 42.00 40.75 41.90 2737600
20010816 41.90 41.90 41.13 41.70 2173600
20010817 41.00 41.25 40.00 40.17 1627600
20010820 40.17 40.58 39.95 40.45 1472800
20010821 40.65 41.96 40.65 41.46 3154800
20010822 41.46 42.56 41.46 42.49 3430000
20010823 42.15 43.44 41.95 42.29 3036400
20010824 42.65 42.72 42.35 42.63 1876800
20010827 42.97 43.25 42.82 43.01 1508000
20010828 42.90 43.25 42.50 42.55 1878000
20010829 42.75 42.85 42.20 42.56 1079600
20010830 42.42 42.70 41.00 41.06 2373600
20010831 41.10 41.44 40.55 40.88 3274400
20010904 41.25 41.63 40.27 41.20 1626000
20010905 41.21 41.21 40.24 40.40 1925600
20010906 40.15 40.50 39.64 40.50 2668000
20010907 40.45 40.50 39.79 40.03 2780400
20010910 40.00 40.33 39.75 40.01 2350400
20010917 39.00 41.24 38.90 41.13 3866800
20010918 41.13 41.85 41.00 41.53 2356400
20010919 42.00 43.50 41.96 43.45 4615200
20010920 43.55 43.70 42.72 43.26 4652000
20010921 43.26 43.26 41.92 41.98 5179600
20010924 42.50 42.55 41.65 41.69 2604400
20010925 39.25 40.06 39.00 39.40 9599200
20010926 39.40 39.40 37.70 38.66 7596400
20010927 38.50 40.10 38.25 40.00 4584400
20010928 40.10 41.13 40.10 40.71 4762800
20011001 40.65 40.65 39.38 39.81 4460400
20011002 39.80 40.80 39.25 40.80 3238800
20011003 40.50 42.10 40.35 41.83 4566800
20011004 41.58 42.47 40.75 42.35 19866800
20011005 41.75 42.92 41.75 42.63 3875600
20011008 42.63 43.35 42.15 43.31 2554400
20011009 43.25 44.50 43.25 43.70 3306400
20011010 43.70 44.75 43.58 44.44 2769200
20011011 44.53 45.00 44.13 44.84 2783600
20011012 44.84 45.20 44.44 44.52 2142400
20011015 44.47 44.50 43.90 44.37 2123600
20011016 44.40 45.52 44.40 45.31 1992800
20011017 45.75 46.24 45.04 45.69 3298400
20011018 45.69 46.22 44.65 44.87 2099600
20011019 44.88 46.10 44.88 46.08 2552800
20011022 46.08 46.60 45.75 45.95 1485600
20011023 45.95 46.50 44.81 45.91 3259600
20011024 45.41 46.04 44.83 45.92 2353600
20011025 45.80 46.38 45.30 46.15 1594400
20011026 46.15 46.47 45.70 46.35 1702000
20011029 46.35 46.50 45.80 45.95 1019200
20011030 45.40 45.53 44.42 45.30 1888400
20011031 45.30 45.63 43.92 44.03 2138400
20011101 44.53 45.00 43.90 45.00 2592400
20011102 45.00 45.99 44.82 45.90 1343200
20011105 45.96 46.92 45.88 46.65 2091200
20011106 46.53 46.86 46.39 46.83 1941200
20011107 46.83 46.99 46.05 46.15 2532400
20011108 46.30 46.30 44.06 44.40 3602000
20011109 44.58 44.60 43.65 44.05 2241200
20011112 44.05 44.90 43.70 44.88 1744800
20011113 45.22 46.03 45.08 45.65 1852800
20011114 45.65 47.01 45.47 46.78 2785600
20011115 46.65 47.97 46.62 47.92 3484800
20011116 48.00 48.00 47.05 47.44 2272800
20011119 47.44 48.10 47.20 47.88 1985600
20011120 47.95 48.08 46.75 47.44 1940800
20011121 47.55 47.73 46.53 47.70 1303600
20011123 47.70 48.10 47.58 48.10 315600
20011126 48.72 48.72 47.97 48.10 2509200
20011127 48.10 48.13 47.32 47.99 1545200
20011128 47.95 47.96 46.70 47.25 1825600
20011129 47.25 47.72 46.75 47.63 1199600
20011130 47.58 48.00 46.69 46.69 1551600
20011203 46.69 47.56 46.50 46.81 1184000
20011204 46.75 47.78 46.70 47.70 1479200
20011205 47.25 48.22 47.25 48.16 2646000
20011206 48.13 48.62 47.60 48.56 1210800
20011207 48.56 49.08 48.25 48.78 2682400
20011210 49.05 49.40 48.25 48.38 1098000
20011211 48.50 49.90 48.28 48.49 1823200
20011212 48.75 49.06 48.30 48.93 1547600
20011213 48.93 49.06 48.63 48.78 1280400
20011214 49.00 49.38 48.74 49.35 1802400
20011217 49.33 50.83 49.24 50.26 3880400
20011218 50.50 51.69 50.01 51.69 2466400
20011219 51.20 51.55 51.03 51.25 1810000
20011220 51.25 51.50 50.81 51.00 2632400
20011221 51.00 51.60 50.31 51.48 1982800
20011224 51.49 51.90 51.20 51.69 416000
20011226 51.69 52.04 51.69 51.98 998800
20011227 51.98 52.40 51.96 52.22 1473600
20011228 52.55 53.40 52.47 53.16 2125200
20011231 53.40 53.63 52.95 53.06 2528000
20020102 52.95 52.95 51.85 52.62 2800400
20020103 52.50 52.92 51.05 51.49 3027600
20020104 52.13 52.61 51.67 52.38 2228000
20020107 52.50 52.50 51.74 52.00 1336000
20020108 52.00 53.51 52.00 52.90 1920400
20020109 53.30 54.20 53.30 53.99 2824800
20020110 54.25 54.30 53.59 54.26 2084000
20020111 54.26 54.26 53.38 53.48 1652400
20020114 53.46 53.74 52.94 53.22 1339200
20020115 53.33 54.78 53.30 54.69 2310000
20020116 54.69 54.69 53.31 53.35 2432000
20020117 53.70 54.35 53.44 54.33 1330000
20020118 53.94 54.15 53.50 54.04 1934000
20020122 54.00 54.00 49.50 51.50 11570000
20020123 51.50 51.51 47.13 48.75 12698000
20020124 48.50 48.70 45.63 46.13 13599200
20020125 45.75 48.60 45.51 48.55 8675200
20020128 48.55 48.70 46.62 46.83 4781600
20020129 46.72 46.74 43.75 44.92 7212400
20020130 44.93 46.50 44.25 46.46 4530800
20020131 46.75 47.83 46.35 47.83 4390000
20020201 47.83 48.17 46.25 47.10 4750000
20020204 47.00 47.50 45.75 46.30 2342000
20020205 46.20 46.87 45.88 46.16 2057200
20020206 46.30 46.49 44.85 45.17 2363600
20020207 45.17 45.75 44.28 45.54 4977200
20020208 45.05 47.08 44.90 46.81 2916000
20020211 46.50 46.85 46.11 46.40 1963600
20020212 46.40 47.19 45.63 46.80 2258400
20020213 46.85 47.33 46.67 47.13 4772800
20020214 47.13 48.10 46.70 47.83 2533200
20020215 47.83 47.85 47.31 47.56 2962800
20020219 47.56 47.67 46.60 47.07 2980400
20020220 47.07 47.53 46.63 47.35 2737200
20020221 47.35 47.85 45.74 45.81 2915200
20020222 45.75 46.45 45.38 45.50 3022400
20020225 45.25 46.30 44.35 45.61 1821300
20020226 45.75 47.20 45.51 46.42 1041700
20020227 46.67 47.62 46.40 47.62 919700
20020228 47.50 49.50 47.20 48.91 1983300
20020301 49.68 50.20 49.25 50.19 1650600
20020304 50.50 52.22 50.50 52.22 1561800
20020305 52.60 52.75 51.35 51.35 1797600
20020306 51.45 52.27 51.40 51.99 1006700
20020307 52.40 52.40 50.10 50.90 1362400
20020308 51.15 52.30 51.15 52.24 1322400
20020311 52.50 53.08 51.73 52.70 807500
20020312 52.50 52.81 51.29 52.18 1520800
20020313 52.18 52.62 51.40 52.57 1138500
20020314 52.90 54.50 52.25 52.58 1613700
20020315 52.70 53.35 52.40 53.04 1221200
20020318 55.00 57.00 54.51 56.75 2539100
20020319 56.75 56.76 55.52 56.00 1434600
20020320 55.73 56.95 55.39 56.35 1499200
20020321 56.35 56.42 55.38 55.56 616300
20020322 55.50 55.55 54.13 54.83 956500
20020325 55.00 55.47 53.50 53.98 804000
20020326 53.98 53.98 52.90 53.50 995300
20020327 53.95 55.70 53.80 55.45 848600
20020328 55.55 57.05 55.55 56.13 721300
20020401 55.50 56.40 54.74 56.25 707700
20020402 55.40 56.30 55.22 55.76 791000
20020403 55.76 56.35 53.75 54.13 946700
20020404 53.90 54.70 53.14 54.21 660000
20020405 54.21 55.75 54.21 55.28 712000
20020408 53.90 55.01 52.50 54.86 1307600
20020409 55.00 55.40 53.41 53.63 524700
20020410 54.60 54.95 53.73 54.65 1279500
20020411 54.69 54.90 53.14 53.15 831500
20020412 53.40 56.08 53.40 56.08 1146600
20020415 55.60 55.95 52.00 52.50 2912500
20020416 52.50 52.51 50.44 50.55 3156300
20020417 50.70 51.38 49.95 50.23 1224300
20020418 51.60 52.40 50.75 50.94 1309800
20020419 51.25 52.90 50.85 52.70 1048600
20020422 52.25 52.30 50.64 51.20 1076400
20020423 51.70 54.95 49.50 54.06 2486200
20020424 54.47 54.60 53.50 53.65 1213100
20020425 53.80 54.85 53.43 54.77 1082000
20020426 54.90 55.00 53.64 53.68 977300
20020429 53.15 53.15 51.77 52.50 714300
20020430 52.75 54.15 52.74 54.07 831000
20020501 54.20 54.45 52.76 54.32 471800
20020502 54.28 54.89 53.30 53.65 758700
20020503 53.65 53.71 51.09 51.95 1210400
20020506 51.60 52.80 51.60 52.15 1077000
20020507 52.20 52.42 51.26 52.01 702100
20020508 53.00 53.50 52.37 53.36 1010600
20020509 53.36 53.50 52.17 52.52 789700
20020510 52.52 52.52 50.25 50.51 1276500
20020513 50.51 51.39 50.15 50.81 672800
20020514 52.00 52.80 52.00 52.64 1246700
20020515 52.64 54.32 52.48 53.20 644500
20020516 53.15 53.62 52.65 53.26 471400
20020517 54.00 55.24 53.84 55.02 1288900
20020520 56.00 56.63 55.65 55.90 1125900
20020521 55.91 56.27 54.65 54.78 968200
20020522 54.79 55.27 54.71 55.12 498400
20020523 55.90 56.28 54.81 56.00 901200
20020524 55.60 56.65 54.90 56.36 678500
20020528 56.36 56.47 55.25 55.70 872600
20020529 55.70 55.70 54.98 55.27 421900
20020530 55.15 55.27 53.80 54.73 780400
20020531 54.68 55.90 54.57 55.64 450200
20020603 55.64 55.65 53.98 53.99 530600
20020604 53.99 53.99 52.71 53.63 676000
20020605 53.75 55.02 53.56 55.02 473700
20020606 54.85 54.85 53.28 53.40 405000
20020607 52.70 55.05 52.70 54.89 575300
20020610 54.89 56.60 54.89 56.14 849800
20020611 55.90 56.00 53.45 54.55 1180600
20020612 54.55 54.65 53.50 54.45 987500
20020613 54.45 54.52 50.70 50.80 1735300
20020614 49.50 51.79 48.15 51.79 1633300
20020617 52.20 53.65 51.86 53.46 661200
20020618 53.46 54.20 53.20 53.82 1057100
20020619 53.22 54.30 53.15 53.75 759100
20020620 53.75 53.90 53.05 53.25 840000
20020621 53.00 53.04 51.04 51.37 1014600
20020624 51.37 51.37 49.45 49.89 2196800
20020625 50.50 50.50 46.50 46.73 2243200
20020626 46.73 47.35 44.76 47.18 2431100
20020627 48.00 48.00 44.30 45.48 2795400
20020628 45.61 48.05 45.55 47.48 2010300
20020701 48.10 48.90 45.05 45.65 3106300
20020702 45.65 45.65 41.13 43.48 3698000
20020703 43.60 45.38 42.95 45.35 1268200
20020705 46.70 49.35 46.05 49.35 1533900
20020708 49.25 49.25 45.50 45.50 2155600
20020709 46.40 47.25 45.30 45.50 1656700
20020710 45.20 46.00 44.09 44.10 1174300
20020711 43.80 44.55 42.40 44.16 1943900
20020712 44.26 45.85 44.26 45.19 1363900
20020715 44.70 44.90 42.42 44.02 921900
20020716 44.10 44.62 43.42 44.48 794100
20020717 45.75 46.89 45.20 46.35 1829000
20020718 45.30 45.45 41.40 41.95 2203900
20020719 41.20 41.98 40.27 41.25 1313400
20020722 41.25 41.25 37.50 39.00 1662100
20020723 38.25 38.70 35.00 35.75 2756800
20020724 34.90 38.94 34.84 38.50 1916300
20020725 38.50 38.67 35.88 37.00 1304300
20020726 37.00 37.85 36.08 37.57 1348100
20020729 38.50 40.86 38.50 40.40 1566900
20020730 42.50 46.43 42.05 45.41 3847900
20020731 46.00 47.00 45.41 46.98 2899300
20020801 46.98 46.98 44.99 45.26 1638700
20020802 44.20 44.32 42.90 43.00 1220700
20020805 43.25 43.35 41.30 41.30 827500
20020806 42.00 45.75 42.00 45.39 1299400
20020807 45.39 46.30 44.79 46.25 1645200
20020808 46.05 48.01 45.90 47.90 1116000
20020809 47.90 48.20 46.85 47.30 1377600
20020812 46.75 48.40 46.15 48.10 806200
20020813 48.30 48.55 46.61 47.00 1171600
20020814 46.80 47.16 45.87 46.84 1427400
20020815 47.60 48.40 47.25 48.25 1511200
20020816 48.15 48.80 47.35 48.71 828900
20020819 48.85 49.49 48.52 49.41 748900
20020820 49.41 49.41 48.02 48.15 1120700
20020821 48.30 49.30 48.20 49.24 948500
20020822 49.30 49.90 48.83 49.51 1083600
20020823 48.90 49.29 47.80 47.84 982100
20020826 46.85 47.10 45.90 46.98 1404000
20020827 47.40 47.52 45.67 45.70 806800
20020828 45.55 45.55 43.60 43.77 1247200
20020829 43.60 45.35 43.39 44.40 1939500
20020830 44.20 45.30 44.00 44.50 671100
20020903 44.50 44.50 41.98 42.01 1998500
20020904 42.01 45.08 42.01 45.08 1788000
20020905 44.25 45.76 43.16 45.23 1747200
20020906 46.20 46.85 44.96 45.13 850400
20020909 44.90 47.00 44.23 46.10 1003400
20020910 46.65 47.20 46.12 46.89 673900
20020911 47.85 48.05 47.00 47.10 412400
20020912 46.25 47.10 46.15 46.27 638300
20020913 46.05 46.68 45.50 46.55 666700
20020916 46.55 46.74 45.28 46.22 403200
20020917 46.55 46.76 44.60 44.60 2217200
20020918 43.70 45.50 43.70 45.02 1431900
20020919 41.50 43.24 40.65 40.90 5404500
20020920 41.60 41.60 40.29 41.10 2367800
20020923 41.10 41.10 40.10 40.85 946600
20020924 40.20 40.53 38.10 39.00 2934600
20020925 39.85 41.80 38.50 41.60 1719500
20020926 41.72 42.80 41.01 42.58 1872400
20020927 42.58 43.22 41.85 42.60 1151000
20020930 42.61 43.25 40.87 42.55 1662800
20021001 42.63 44.56 42.45 44.56 1233500
20021002 44.50 44.50 40.61 41.06 2657600
20021003 41.06 42.36 38.89 39.22 2545800
20021004 39.74 39.99 37.40 38.15 2137300
20021007 38.55 39.20 36.00 36.03 1748300
20021008 36.75 37.40 35.88 37.15 2319500
20021009 37.16 37.16 32.70 33.88 6052500
20021010 34.30 38.65 34.30 38.52 3362900
20021011 40.23 42.05 38.75 40.99 2803600
20021014 40.50 40.99 39.75 40.32 1275400
20021015 42.95 42.95 42.00 42.35 2030600
20021016 41.10 41.75 39.95 40.00 1297200
20021017 44.90 44.90 41.60 42.85 1533200
20021018 43.00 43.80 42.10 43.67 1349300
20021021 43.59 45.48 43.00 45.00 2256700
20021022 45.00 48.10 43.64 44.00 3589800
20021023 43.78 46.10 43.45 46.10 1891200
20021024 47.00 47.74 46.18 47.00 2299400
20021025 46.80 49.07 46.46 49.00 1464500
20021028 49.50 49.80 46.11 46.35 1739800
20021029 46.35 46.60 44.91 46.40 1024300
20021030 46.41 47.41 46.30 47.04 1016700
20021031 47.15 47.50 45.62 46.05 1158100
20021101 45.70 47.09 44.60 47.00 1183000
20021104 47.95 49.40 47.01 48.70 1383600
20021105 48.10 48.76 47.55 48.70 1103600
20021106 48.65 50.00 48.15 49.70 1375000
20021107 49.20 50.00 48.70 49.79 1520400
20021108 49.60 49.95 48.00 48.30 1226500
20021111 48.30 48.30 46.80 47.54 1007100
20021112 47.66 48.45 47.57 47.75 845200
20021113 47.75 47.75 46.25 46.70 975900
20021114 47.15 50.00 39.95 44.50 2714400
20021115 42.26 43.39 38.40 42.72 12177000
20021118 42.73 44.70 42.73 43.95 1995000
20021119 43.95 44.43 43.19 44.28 1354400
20021120 44.28 47.04 44.11 46.63 1983700
20021121 46.64 48.50 46.20 47.05 1508800
20021122 47.06 49.75 46.61 49.00 2375400
20021125 49.58 50.38 49.15 49.81 1848300
20021126 49.82 49.82 48.61 48.90 1195200
20021127 49.03 50.44 49.03 50.02 971300
20021129 50.02 50.74 49.99 50.00 662300
20021202 50.50 50.98 49.60 49.70 1485100
20021203 49.52 49.98 48.90 49.00 977800
20021204 48.40 50.09 47.85 49.60 1126800
20021205 50.25 50.34 49.45 50.01 1262300
20021206 49.60 50.53 49.25 49.96 911200
20021209 49.97 49.97 48.08 48.32 836000
20021210 48.60 49.58 48.40 49.58 1456100
20021211 49.20 49.58 48.60 49.09 1025400
20021212 49.40 49.40 48.51 49.19 523400
20021213 48.95 48.98 47.35 48.23 819400
20021216 48.32 48.86 47.82 48.72 916300
20021217 48.30 49.45 48.30 48.95 684500
20021218 48.85 49.15 48.05 48.90 911600
20021219 48.91 50.65 48.76 49.86 1818000
20021220 50.50 51.86 50.40 51.86 1583200
20021223 51.86 51.87 50.55 50.89 941800
20021224 50.95 52.82 50.88 52.69 816400
20021226 52.90 54.00 52.84 53.00 925800
20021227 53.10 53.11 51.73 51.73 742600
20021230 52.20 52.83 51.25 52.46 925600
20021231 52.50 53.34 52.18 52.65 970200
20030102 52.90 54.04 52.49 53.98 1152500
20030103 53.98 55.01 53.75 54.81 1165700
20030106 55.05 56.56 55.00 56.17 2008400
20030107 55.50 56.01 54.71 54.78 2181300
20030108 54.60 55.00 53.73 53.73 1311200
20030109 54.10 55.20 54.10 54.87 1375800
20030110 54.20 55.90 54.20 55.01 1708500
20030113 55.60 56.12 55.01 55.01 558100
20030114 54.85 55.70 54.51 55.50 634800
20030115 55.50 55.85 54.81 55.30 1035000
20030116 55.45 55.68 54.25 54.48 824100
20030117 54.49 54.49 52.40 52.41 1680000
20030121 52.60 54.20 51.69 51.74 2350100
20030122 51.49 52.88 50.71 51.91 2221600
20030123 52.60 52.60 51.05 52.10 1417100
20030124 51.80 52.30 50.70 51.40 1010500
20030127 50.60 52.03 50.06 50.45 810600
20030128 50.46 52.47 50.20 52.47 1510900
20030129 52.05 53.05 51.37 52.42 1278000
20030130 53.40 53.54 52.40 52.60 1450600
20030131 52.61 54.40 52.20 54.22 1924100
20030203 52.00 52.99 49.99 50.03 5953200
20030204 50.00 51.16 49.12 49.27 2035000
20030205 50.00 50.00 48.25 48.39 1529700
20030206 48.30 48.39 47.15 47.41 1621300
20030207 47.55 48.15 46.56 46.73 1210600
20030210 46.60 46.61 45.40 46.30 1963200
20030211 46.10 47.22 46.10 46.67 1506100
20030212 46.18 46.50 45.13 45.42 1208000
20030213 45.25 45.25 42.85 43.76 2605500
20030214 43.81 45.66 43.69 45.36 1543400
20030218 46.70 48.20 46.25 48.06 1688500
20030219 47.75 48.41 47.43 47.50 1377700
20030220 47.65 47.90 46.10 46.56 1493200
20030221 47.10 47.40 46.53 47.00 1735900
20030224 46.78 46.79 45.53 45.61 1208100
20030225 45.00 45.25 44.20 44.75 1887100
20030226 44.76 45.40 44.40 44.79 2553300
20030227 44.90 45.25 44.50 45.05 997400
20030228 45.05 45.82 44.74 44.83 1950400
20030303 45.30 45.73 44.97 45.29 1216800
20030304 45.10 45.11 44.15 44.15 814200
20030305 44.10 44.69 43.85 44.19 943500
20030306 44.19 44.25 43.28 43.60 1172100
20030307 43.00 44.00 42.96 43.58 1110000
20030310 43.05 43.06 41.16 41.25 2114900
20030311 41.75 42.89 41.75 41.99 1515200
20030312 41.99 42.81 41.99 42.74 1429200
20030313 43.75 44.85 43.01 44.60 1903900
20030314 45.00 45.42 44.15 44.26 1832300
20030317 44.20 46.46 43.60 46.32 1583100
20030318 46.35 46.75 45.30 46.10 799100
20030319 46.15 46.49 45.35 45.49 1423800
20030320 45.50 46.85 44.56 46.65 1212000
20030321 47.25 48.23 47.02 48.02 1386000
20030324 48.02 48.02 46.50 46.73 993300
20030325 46.73 46.74 44.94 45.15 2651000
20030326 45.40 46.05 44.70 45.40 1550600
20030327 45.40 45.74 44.92 45.25 1190900
20030328 45.26 45.89 45.24 45.44 1136400
20030331 45.00 45.00 44.24 44.26 1478800
20030401 44.26 44.75 43.90 44.10 996100
20030402 44.50 45.75 44.50 45.19 1649200
20030403 44.30 44.31 41.62 41.70 7748900
20030404 41.70 42.50 41.28 41.69 3322100
20030407 43.25 43.61 41.76 41.95 1954700
20030408 41.95 42.30 41.10 41.20 1617300
20030409 41.40 42.80 40.83 41.20 3556700
20030410 41.25 41.25 40.01 40.62 2288500
20030411 40.75 41.64 40.73 41.43 2113700
20030414 41.65 43.10 41.38 43.02 1358000
20030415 42.80 44.50 42.50 44.45 2375400
20030416 45.30 45.30 44.70 44.89 2683400
20030417 44.90 45.20 44.61 44.80 1252800
20030421 44.95 46.00 44.93 45.44 1180500
20030422 46.10 49.30 45.75 49.08 4118900
20030423 49.80 50.00 49.15 50.00 2019300
20030424 49.90 49.93 49.30 49.69 1397600
20030425 49.30 49.70 48.14 48.31 999800
20030428 48.31 48.50 47.50 48.17 1594000
20030429 48.20 48.20 47.11 47.60 1772700
20030430 47.65 47.88 47.18 47.70 1635900
20030501 47.80 48.00 47.04 48.00 1411700
20030502 48.00 49.35 47.73 49.22 1685000
20030505 49.45 49.85 49.08 49.60 1703000
20030506 49.35 50.80 49.34 50.80 1649700
20030507 50.10 51.10 49.92 50.60 2060700
20030508 50.25 50.60 48.41 48.48 1043600
20030509 48.73 51.40 48.70 51.33 2793100
20030512 51.50 52.95 50.35 52.64 2375000
20030513 52.54 53.00 51.90 52.37 1176200
20030514 51.80 52.09 51.24 51.65 1886400
20030515 52.25 52.40 51.60 52.27 616000
20030516 52.27 52.28 51.50 51.50 911200
20030519 51.35 51.35 49.80 50.05 998400
20030520 49.90 50.25 49.41 49.83 1145800
20030521 49.60 49.99 49.29 49.84 1100900
20030522 49.95 49.95 49.20 49.35 1450600
20030523 49.50 49.58 48.89 48.90 1531100
20030527 48.80 48.80 46.50 46.50 5183000
20030528 46.51 47.25 44.15 44.57 9174800
20030529 44.70 45.10 43.60 45.10 6200100
20030530 45.10 46.38 44.66 46.34 3848800
20030602 47.48 49.24 46.36 48.45 3316500
20030603 48.45 48.45 45.92 45.94 2828900
20030604 46.16 47.00 46.16 46.60 2681600
20030605 46.50 47.10 46.15 46.85 1391100
20030606 48.20 48.49 47.40 47.58 1462300
20030609 47.35 47.36 46.16 46.63 1844200
20030610 46.70 47.14 45.58 45.97 1913300
20030611 46.10 48.10 45.89 48.05 1975200
20030612 48.00 48.06 46.56 47.00 1328900
20030613 47.45 47.62 46.66 47.18 1071900
20030616 47.35 47.85 46.65 47.84 1337800
20030617 48.10 48.65 47.61 48.04 1303200
20030618 48.04 49.50 47.76 49.26 1719700
20030619 49.05 49.60 48.40 48.73 1460100
20030620 48.90 48.91 47.80 48.21 691100
20030623 48.21 48.39 46.38 46.99 1134400
20030624 46.45 46.45 44.65 45.63 4094800
20030625 45.15 45.40 44.00 44.25 3828100
20030626 44.34 45.54 43.90 45.54 1552600
20030627 45.90 45.95 44.74 44.84 1332200
20030630 45.05 45.93 45.05 45.73 1342900
20030701 46.65 47.25 45.95 46.62 2170500
20030702 46.40 46.64 45.59 45.67 1780700
20030703 45.50 45.71 45.05 45.06 1187500
20030707 45.80 46.11 45.00 45.20 2253600
20030708 45.20 46.31 45.15 46.30 1714000
20030709 46.25 46.25 44.88 45.08 1442100
20030710 45.08 45.08 43.52 44.00 1876200
20030711 44.00 44.40 43.52 44.05 1286400
20030714 44.50 45.65 44.50 44.90 1375800
20030715 45.70 45.78 44.75 45.42 1157600
20030716 45.42 45.62 44.73 45.56 1040900
20030717 44.85 44.97 43.95 44.20 1520500
20030718 44.45 44.80 43.75 43.90 1122400
20030721 43.90 43.90 42.10 43.00 2417100
20030722 43.05 44.00 43.05 43.87 1007100
20030723 43.85 44.39 43.65 44.20 773700
20030724 44.90 45.00 43.80 43.98 1585200
20030725 43.98 44.08 42.30 43.53 1837700
20030728 43.73 45.95 43.73 45.66 2640700
20030729 47.50 48.68 46.79 48.68 6858500
20030730 49.50 49.91 47.85 48.60 4620700
20030731 48.80 49.94 48.64 49.55 1641400
20030801 49.05 49.80 47.80 48.20 3130400
20030804 47.70 47.71 45.85 45.87 3407700
20030805 44.75 45.00 43.80 44.17 3688500
20030806 44.55 45.48 44.25 44.80 1306600
20030807 44.48 44.93 44.00 44.55 996500
20030808 44.50 44.89 43.90 44.12 1031500
20030811 44.35 44.45 43.61 44.10 1176700
20030812 43.90 45.30 43.90 45.29 1186800
20030813 45.28 45.34 44.00 44.45 1171800
20030814 44.45 44.93 44.20 44.80 1401200
20030815 44.80 45.40 44.70 45.34 647400
20030818 45.30 46.25 45.30 46.01 1036000
20030819 46.10 46.49 45.93 46.29 1028000
20030820 46.05 47.15 45.66 46.70 1333000
20030821 47.20 48.28 46.95 48.22 1766700
20030822 48.55 49.35 48.27 48.40 2189100
20030825 48.65 48.80 47.33 47.75 1099100
20030826 47.90 48.53 47.51 48.53 868000
20030827 48.40 49.40 47.80 48.96 1099400
20030828 48.96 49.60 48.75 49.57 871400
20030829 49.58 49.75 49.10 49.61 640400
20030902 49.90 51.45 49.76 51.45 2189900
20030903 51.54 52.90 50.95 51.21 3130100
20030904 51.21 52.07 50.85 52.00 1618200
20030905 52.00 52.00 50.30 50.70 1706600
20030908 50.90 51.30 50.40 50.93 1058000
20030909 50.70 51.20 50.60 51.00 769300
20030910 50.72 50.83 49.70 50.07 1248900
20030911 50.07 50.45 49.84 49.90 1381500
20030912 49.80 49.90 49.30 49.83 1586600
20030915 49.90 50.07 49.70 49.90 728400
20030916 49.50 50.81 49.50 50.69 990400
20030917 51.00 51.40 50.70 51.25 1219000
20030918 51.50 52.52 51.20 52.45 1741600
20030919 54.36 54.36 52.15 52.55 1410900
20030922 52.34 52.35 51.50 51.69 709000
20030923 51.50 52.35 51.30 51.64 1362800
20030924 51.50 51.70 49.60 49.60 1380800
20030925 50.00 50.91 49.80 49.99 1461100
20030926 50.26 50.50 48.71 48.71 1420500
20030929 49.20 49.50 48.69 48.80 1373900
20030930 48.52 48.86 47.89 48.69 1196000
20031001 48.55 48.55 46.09 47.96 6036400
20031002 47.96 48.15 47.31 47.50 2213000
20031003 48.00 49.13 47.85 48.40 2069700
20031006 48.35 48.76 47.80 48.35 1020400
20031007 48.10 48.98 47.89 48.90 836300
20031008 48.71 48.97 48.04 48.80 1555400
20031009 49.10 49.66 48.20 48.39 1728700
20031010 48.68 50.48 48.26 50.15 1411100
20031013 50.27 50.74 49.91 49.94 757900
20031014 49.95 50.25 49.75 49.90 819300
20031015 50.00 50.13 49.52 49.71 820800
20031016 49.50 50.71 49.50 50.05 1169600
20031017 50.05 50.23 49.70 49.72 1147900
20031020 49.72 50.93 49.60 50.69 1624600
20031021 50.80 50.80 47.60 47.86 4732100
20031022 47.87 48.75 47.33 47.64 1591200
20031023 47.58 47.69 47.12 47.38 1238200
20031024 47.38 48.05 47.34 47.96 957300
20031027 48.10 48.70 47.90 48.68 1770000
20031028 48.93 49.22 48.60 48.80 1783100
20031029 48.95 49.30 48.70 49.10 1137200
20031030 49.25 49.50 48.56 48.64 1514500
20031031 48.80 49.46 48.80 48.93 1308300
20031103 49.20 49.80 49.08 49.42 1247700
20031104 49.75 49.99 49.43 49.85 930300
20031105 49.60 50.07 49.26 49.88 855700
20031106 50.00 50.24 49.62 50.12 672400
20031107 49.95 50.05 49.14 49.41 1326400
20031110 49.71 49.99 48.65 48.74 1146900
20031111 48.78 49.10 48.66 48.92 916400
20031112 49.21 50.06 49.21 50.00 1407000
20031113 49.99 49.99 48.30 48.30 2004300
20031114 48.30 48.35 46.80 46.86 2728600
20031117 46.86 47.42 46.61 47.13 1158900
20031118 47.16 47.55 46.66 46.70 809700
20031119 46.51 46.58 45.89 46.11 1796200
20031120 46.11 47.32 46.00 46.87 1225100
20031121 48.90 49.60 48.26 49.54 2660000
20031124 50.00 50.35 49.81 50.25 1744200
20031125 50.25 50.49 49.86 49.92 1219800
20031126 49.92 50.45 49.48 49.96 891200
20031128 50.00 50.48 49.95 50.14 298100
20031201 50.30 50.35 49.90 49.99 831500
20031202 49.87 49.88 49.33 49.46 1077800
20031203 49.56 49.95 48.85 48.85 1128500
20031204 49.00 50.80 49.00 50.74 1808000
20031205 50.70 50.99 50.38 50.50 1289500
20031208 50.60 50.75 50.36 50.65 967700
20031209 51.00 51.03 50.40 50.68 1054000
20031210 50.60 52.30 50.01 51.70 2017900
20031211 51.55 54.33 51.54 53.08 2755200
20031212 52.83 53.51 52.70 53.40 1534500
20031215 53.75 53.75 51.73 51.90 2089500
20031216 51.40 51.86 50.80 51.68 1674200
20031217 51.70 52.53 51.50 52.45 908900
20031218 52.45 53.10 52.00 52.93 903000
20031219 52.75 53.70 52.52 53.22 1062400
20031222 53.22 54.00 52.98 53.87 983300
20031223 53.80 54.65 53.56 54.44 872900
20031224 54.25 54.89 54.18 54.71 346500
20031226 54.61 55.08 54.07 54.08 366900
20031229 54.45 54.82 53.99 54.68 722900
20031230 54.68 54.74 54.10 54.40 485300
20031231 54.65 54.97 54.34 54.46 592500
20040102 54.95 55.50 54.66 55.16 853600
20040105 56.00 57.24 55.85 56.82 1703200
20040106 56.82 57.54 56.45 57.46 934100
20040107 57.46 57.46 56.22 56.51 1421000
20040108 56.52 56.84 55.56 56.60 1265100
20040109 56.60 57.85 56.40 57.11 1511300
20040112 57.11 57.47 56.82 57.16 1100800
20040113 56.90 56.91 56.00 56.42 973400
20040114 56.42 57.09 56.38 56.92 691500
20040115 57.32 57.96 57.25 57.40 1169800
20040116 57.50 57.60 56.50 56.78 1173800
20040120 56.78 56.78 53.38 55.18 4588700
20040121 55.00 56.00 54.73 55.60 1359100
20040122 55.90 56.00 54.59 54.59 1791400
20040123 54.59 54.95 54.34 54.51 720300
20040126 54.85 54.95 54.00 54.86 1056900
20040127 54.61 54.89 53.81 54.16 1088900
20040128 54.16 54.98 53.93 54.16 2221500
20040129 54.50 54.76 53.92 54.76 1158800
20040130 54.50 55.50 54.50 55.45 1335700
20040202 55.48 55.93 50.44 51.18 7040100
20040203 51.18 51.71 50.60 51.06 2914100
20040204 51.06 51.14 48.48 48.58 4755300
20040205 49.00 49.60 49.00 49.35 2183300
20040206 49.39 51.00 49.10 50.71 1105700
20040209 49.75 51.48 49.75 51.25 1096300
20040210 51.21 51.80 51.21 51.50 1050900
20040211 51.49 52.24 51.49 51.98 1405600
20040212 51.99 51.99 50.55 50.86 1607400
20040213 51.45 51.78 51.16 51.50 1416000
20040217 51.65 51.83 51.00 51.47 1012300
20040218 51.47 51.47 50.22 50.29 1383200
20040219 50.70 50.81 49.35 49.39 2002300
20040220 49.50 50.12 49.40 49.75 1681600
20040223 49.80 49.99 48.51 48.68 1355500
20040224 48.46 49.27 48.40 48.80 1690300
20040225 48.90 49.49 48.58 49.19 1250300
20040226 49.19 49.44 48.82 48.89 1486500
20040227 48.80 48.80 47.72 48.26 2780500
20040301 48.26 49.55 48.26 49.39 1589600
20040302 49.16 49.81 48.95 48.97 1370200
20040303 48.73 50.29 48.50 50.09 1412100
20040304 49.90 50.47 49.53 50.46 1065200
20040305 50.44 51.49 50.16 51.26 1369800
20040308 52.50 53.25 51.38 51.50 2494500
20040309 51.70 51.75 50.68 50.99 1294700
20040310 51.15 51.15 50.23 50.73 2140100
20040311 50.00 50.22 49.32 49.35 1784000
20040312 49.55 50.20 49.35 49.46 1205600
20040315 49.52 49.70 48.94 49.17 1633300
20040316 50.00 50.16 48.75 48.93 1265900
20040317 49.60 50.05 49.24 49.93 1590700
20040318 49.93 50.36 49.80 50.14 1432300
20040319 50.32 51.05 50.00 50.53 1256000
20040322 49.90 50.34 49.76 49.98 1109900
20040323 49.99 49.99 48.83 49.00 1568900
20040324 49.00 49.33 48.25 48.33 1425200
20040325 48.80 49.86 48.67 49.39 1213600
20040326 49.39 50.05 49.25 49.60 627000
20040329 49.67 50.33 49.67 50.10 805600
20040330 51.75 51.75 50.75 51.00 2195300
20040331 51.45 52.71 51.15 51.90 5186600
20040401 51.91 52.92 51.65 52.90 16828600
20040402 53.30 54.45 53.21 54.45 2568300
20040405 54.40 54.99 54.35 54.67 2741800
20040406 54.65 54.65 53.90 53.98 2270100
20040407 53.90 53.90 52.80 53.15 2449800
20040408 53.45 53.86 53.16 53.45 1318100
20040412 53.95 54.90 53.88 53.88 1364400
20040413 54.40 54.40 53.21 53.30 1088700
20040414 53.21 53.64 52.96 53.22 1070100
20040415 53.05 54.01 52.79 53.99 1475500
20040416 54.00 54.31 53.73 53.96 1169500
20040419 53.96 54.10 53.20 53.20 1126900
20040420 53.30 55.16 53.21 53.80 2093800
20040421 49.73 50.39 48.20 48.69 9161000
20040422 49.00 49.11 48.20 48.42 3904500
20040423 48.43 49.00 48.42 48.90 3458300
20040426 49.00 49.24 47.32 47.93 2595300
20040427 47.93 48.42 47.50 48.39 2115800
20040428 49.00 49.28 48.21 48.40 1642200
20040429 48.65 49.81 48.65 49.13 2314100
20040430 49.13 49.40 48.05 48.50 2035400
20040503 48.36 49.30 48.36 49.03 1370700
20040504 48.96 49.07 48.44 48.64 1658200
20040505 48.50 48.82 48.13 48.47 1441100
20040506 48.36 48.80 48.26 48.46 1060500
20040507 48.65 49.14 47.80 48.11 662200
20040510 47.20 48.14 47.07 47.37 1084200
20040511 47.90 48.20 47.31 47.63 1005300
20040512 47.38 47.50 46.19 47.20 1217700
20040513 47.10 47.76 46.85 47.47 851500
20040514 47.46 47.62 46.71 47.03 837300
20040517 46.74 46.83 46.01 46.65 931300
20040518 46.94 47.20 46.52 46.84 1136400
20040519 47.35 48.45 47.25 47.85 1682100
20040520 48.10 48.92 48.00 48.90 1670600
20040521 48.89 49.60 48.86 49.25 2004700
20040524 49.40 49.97 49.36 49.45 1412100
20040525 49.45 50.00 49.17 49.96 1000600
20040526 50.00 50.00 49.08 49.31 1598400
20040527 49.40 49.85 48.85 49.76 1160900
20040528 49.66 49.91 49.60 49.82 459000
20040601 49.00 49.24 48.62 49.18 1610300
20040602 49.22 49.27 48.51 49.13 639400
20040603 49.23 49.51 48.88 49.07 750500
20040604 49.38 50.01 49.38 49.90 913700
20040607 50.15 50.60 49.91 50.49 766900
20040608 50.49 50.50 49.91 50.21 572800
20040609 50.32 50.69 49.85 49.91 664900
20040610 50.25 50.25 49.60 49.75 465400
20040614 49.52 49.60 48.76 48.91 1022800
20040615 49.00 49.49 48.86 49.27 856700
20040616 49.25 49.40 48.64 49.38 752100
20040617 49.38 50.11 49.31 50.11 880500
20040618 49.96 50.45 49.96 50.10 812600
20040621 50.20 50.53 49.92 50.00 579400
20040622 49.89 50.88 49.89 50.88 738800
20040623 50.88 53.03 50.88 52.98 2353700
20040624 52.98 53.75 52.97 53.22 1259200
20040625 53.22 53.22 52.48 52.95 996900
20040628 53.00 53.04 52.15 52.32 853900
20040629 52.18 52.48 52.13 52.38 690900
20040630 52.45 53.08 52.32 52.94 796200
20040701 52.94 53.90 52.92 53.14 1973500
20040702 53.55 53.65 52.85 53.40 1273000
20040706 53.36 53.37 52.17 52.80 1342900
20040707 52.80 53.57 52.16 52.27 988100
20040708 52.27 52.27 50.90 50.91 1433000
20040709 51.15 51.59 50.61 51.55 904900
20040712 51.65 53.36 51.65 53.05 1803000
20040713 53.04 53.28 52.71 52.95 1306500
20040714 52.95 53.36 52.80 53.09 1376100
20040715 52.93 53.58 52.76 52.77 649100
20040716 52.90 52.99 51.40 51.57 1073600
20040719 51.80 52.11 51.20 51.85 784600
20040720 51.80 53.42 51.42 53.42 922000
20040721 53.42 54.50 53.35 53.56 1222300
20040722 53.56 53.92 52.73 53.70 1245400
20040723 53.45 53.45 52.38 52.71 598500
20040726 52.71 53.10 51.99 52.06 950000
20040727 52.27 53.49 52.27 53.40 958800
20040728 53.40 53.54 51.93 52.66 678500
20040729 52.80 53.81 52.41 53.06 1389600
20040730 52.37 52.37 51.11 51.90 3600500
20040802 51.90 52.97 51.12 52.75 1739100
20040803 52.75 52.78 51.74 51.85 892000
20040804 51.66 52.06 51.40 51.80 1166500
20040805 51.65 52.03 51.29 51.34 843100
20040806 50.85 50.90 49.40 49.49 1339700
20040809 49.65 50.20 49.52 49.95 599400
20040810 50.00 50.74 49.95 50.71 741900
20040811 50.52 50.52 49.95 50.25 924000
20040812 50.00 50.16 49.25 49.49 845100
20040813 49.50 49.60 49.11 49.43 456800
20040816 49.43 50.99 49.43 50.69 791800
20040817 50.69 51.00 50.52 50.74 493400
20040818 50.60 51.69 50.47 51.53 682700
20040819 51.20 51.85 51.20 51.67 584300
20040820 51.68 53.00 51.44 52.79 799600
20040823 52.79 53.33 52.75 53.03 731200
20040824 53.35 53.79 53.30 53.74 932700
20040825 53.69 54.01 53.25 53.90 628200
20040826 54.05 54.45 53.80 54.39 522900
20040827 54.40 54.84 54.20 54.68 396100
20040830 54.68 54.69 53.62 53.68 826700
20040831 53.70 54.50 53.50 54.33 983700
20040901 54.38 55.03 54.18 54.64 643000
20040902 54.50 55.00 54.45 54.71 996300
20040903 54.72 55.10 53.96 54.08 589500
20040907 54.50 54.82 54.10 54.39 556100
20040908 54.20 54.97 54.20 54.73 512700
20040909 54.73 55.43 54.58 55.41 898000
20040910 55.47 56.92 55.20 56.91 966200
20040913 56.25 56.54 54.86 54.86 1662200
20040914 55.45 56.33 55.02 56.09 1263700
20040915 56.00 56.00 55.43 55.75 567500
20040916 55.75 55.75 54.88 54.98 1166500
20040917 54.98 55.18 54.73 55.06 1109600
20040920 55.06 56.86 55.06 56.77 1273800
20040921 56.77 57.84 56.76 57.75 1213500
20040922 57.75 57.75 56.02 56.05 1156900
20040923 56.12 56.25 55.61 55.87 1282400
20040924 56.00 56.18 55.71 55.71 864500
20040927 55.72 55.76 54.63 54.74 981000
20040928 55.02 55.67 54.55 55.54 793500
20040929 55.40 56.65 55.37 56.16 757000
20040930 56.16 56.35 54.96 55.67 1044700
20041001 55.68 57.53 55.68 56.94 1181900
20041004 57.60 60.52 57.55 60.14 2967000
20041005 60.14 60.58 59.43 59.83 1338500
20041006 59.57 60.57 59.35 60.56 992700
20041007 60.20 60.77 59.77 59.81 833800
20041008 59.81 59.90 58.54 58.77 815000
20041011 58.87 59.00 58.33 58.40 897300
20041012 57.75 58.10 57.25 57.86 1214700
20041013 58.10 58.30 57.03 57.20 1130500
20041014 57.20 57.32 55.99 56.33 1440300
20041015 56.70 56.97 55.78 56.29 1257100
20041018 56.29 57.22 55.90 57.12 587600
20041019 57.40 57.91 56.36 56.49 920400
20041020 56.45 56.82 55.24 55.79 1566400
20041021 56.60 57.39 56.17 57.01 1225400
20041022 54.87 54.87 52.31 52.85 4851700
20041025 52.84 53.16 52.31 52.71 1923500
20041026 53.05 53.96 52.89 53.91 1471500
20041027 53.40 54.43 53.04 54.24 1092000
20041028 54.25 54.49 53.82 54.30 1076400
20041029 54.30 54.75 54.28 54.55 942000
20041101 54.65 55.00 54.00 54.80 869800
20041102 54.81 55.46 54.19 55.15 1295200
20041103 55.65 55.99 55.08 55.56 1469400
20041104 55.55 56.64 55.30 56.43 885200
20041105 57.50 57.96 56.65 57.25 1495300
20041108 56.75 57.27 56.39 57.26 998300
20041109 57.26 58.09 57.18 57.31 1312500
20041110 57.16 57.75 56.63 57.58 887100
20041111 57.75 58.76 57.57 58.75 868100
20041112 58.76 59.74 58.45 59.59 904200
20041115 59.59 59.89 59.03 59.30 784000
20041116 59.05 59.52 58.91 59.09 632600
20041117 59.30 59.95 59.30 59.72 606200
20041118 59.72 60.00 59.48 59.94 986200
20041119 59.98 60.00 58.31 58.61 1208200
20041122 58.70 59.63 58.27 59.50 1188600
20041123 59.63 59.66 58.52 59.31 1380700
20041124 59.21 59.68 58.75 59.53 994600
20041126 59.63 60.11 59.63 59.78 377100
20041129 59.95 60.00 59.12 59.74 1068500
20041130 59.60 59.93 59.13 59.18 928100
20041201 59.20 59.70 59.00 59.54 774800
20041202 59.35 59.98 58.91 59.77 1039500
20041203 59.90 59.95 59.02 59.11 940800
20041206 59.00 60.03 58.79 59.86 731700
20041207 59.86 60.88 59.56 59.60 2183000
20041208 59.60 59.63 58.95 59.13 771100
20041209 58.60 58.75 57.65 58.32 1684500
20041210 58.32 59.18 58.25 58.98 1257900
20041213 59.15 59.93 59.11 59.76 724300
20041214 59.66 59.72 59.05 59.31 775000
20041215 59.31 59.31 58.09 58.50 1318000
20041216 58.40 58.60 57.64 58.31 789100
20041217 57.80 58.23 57.08 57.18 1261800
20041220 57.75 57.95 57.08 57.90 1583700
20041221 57.90 58.87 57.85 58.14 963500
20041222 58.00 60.10 57.95 59.75 1559700
20041223 59.80 59.86 59.34 59.52 525900
20041227 59.70 59.71 58.96 59.52 467800
20041228 59.53 60.85 59.52 60.76 1064700
20041229 60.50 60.77 60.32 60.50 539500
20041230 60.57 60.79 60.22 60.53 380200
20041231 60.87 61.23 60.02 60.19 1004500
20050103 60.60 60.82 58.99 59.08 951300
20050104 60.00 60.00 57.80 58.26 1184500
20050105 58.30 58.71 58.03 58.25 745100
20050106 58.21 58.55 57.61 57.77 1191200
20050107 57.83 58.40 57.57 57.96 892700
20050110 57.71 58.62 57.02 58.00 1151100
20050111 57.95 58.14 57.55 57.71 493100
20050112 57.61 57.61 55.12 56.06 2950300
20050113 56.25 56.59 55.46 55.55 1012600
20050114 55.82 56.57 55.78 56.51 1078000
20050118 56.08 56.84 55.65 56.70 914300
20050119 56.74 56.76 55.77 56.05 897400
20050120 56.05 56.27 54.64 55.43 2640900
20050121 52.41 53.29 51.74 52.05 9871900
20050124 51.95 52.95 51.76 52.89 2903400
20050125 52.80 53.03 52.64 52.77 2187800
20050126 53.10 54.14 53.04 53.97 2449400
20050127 53.97 54.23 53.48 53.85 1625100
20050128 53.85 53.90 53.24 53.27 1559000
20050131 53.65 54.37 53.65 54.19 1330800
20050201 54.30 54.55 53.48 53.63 1246800
20050202 53.63 53.89 53.41 53.65 873100
20050203 53.40 53.46 52.75 53.19 1303800
20050204 52.98 53.62 52.26 53.42 1050900
20050207 53.19 53.39 52.72 53.01 1095800
20050208 53.01 53.59 52.92 53.07 1034900
20050209 52.95 53.10 52.43 52.62 1079100
20050210 52.47 53.36 52.47 53.30 1126600
20050211 53.38 53.74 52.53 53.21 1061200
20050214 53.60 53.73 53.08 53.36 719300
20050215 53.48 54.14 53.24 54.14 976400
20050216 54.14 54.14 53.03 53.47 794800
20050217 53.71 54.05 53.21 53.70 1171800
20050218 53.77 53.77 52.76 52.85 774100
20050222 52.50 52.67 52.12 52.26 968800
20050223 52.32 52.79 52.00 52.31 747400
20050224 52.15 52.54 51.61 52.54 902100
20050225 52.29 53.74 52.21 53.50 1146300
20050228 53.45 53.45 49.84 51.70 5183700
20050301 51.70 52.74 51.11 52.13 1712200
20050302 52.00 52.57 51.70 52.51 1252400
20050303 52.57 52.62 51.54 51.98 1104300
20050304 52.45 52.54 51.87 52.35 810200
20050307 52.40 52.46 51.98 52.00 818300
20050308 52.00 52.00 50.82 50.99 1761900
20050309 50.96 51.15 50.15 50.31 1381100
20050310 50.18 50.83 49.95 50.81 1982800
20050311 50.65 51.00 50.22 50.28 866200
20050314 50.28 50.46 49.72 49.94 1893300
20050315 50.65 50.71 49.55 49.64 1243100
20050316 50.05 50.37 49.52 49.95 2570000
20050317 50.00 50.65 49.95 50.04 2364000
20050318 50.25 50.79 50.20 50.25 2857800
20050321 50.43 51.72 50.38 51.55 2316600
20050322 51.90 53.08 51.90 52.12 2202200
20050323 52.45 52.50 51.97 52.13 912700
20050324 52.19 52.33 51.62 51.85 860100
20050328 52.50 52.86 51.82 52.15 1358000
20050329 52.15 52.15 51.47 51.61 792400
20050330 51.62 52.97 51.62 52.97 1671700
20050331 53.08 53.60 52.80 53.24 1144100
20050401 52.50 52.64 51.27 52.00 2382800
20050404 52.01 53.27 51.78 53.00 2469000
20050405 52.98 53.47 52.69 53.30 1129000
20050406 53.30 53.86 52.75 52.84 1681700
20050407 52.84 53.09 52.62 52.84 1143800
20050408 52.74 53.01 51.75 51.96 1146300
20050411 51.93 52.22 51.28 51.37 1010600
20050412 51.40 52.17 51.28 52.01 579900
20050413 52.00 52.58 51.89 52.02 1060600
20050414 51.87 52.50 51.82 52.10 1437700
20050415 51.50 52.11 50.68 50.68 1960700
20050418 50.58 50.90 50.30 50.83 895200
20050419 50.92 51.38 50.83 51.15 1309400
20050420 51.20 51.33 49.53 49.61 1448500
20050421 50.25 50.48 49.91 50.48 1316500
20050422 48.00 48.75 47.48 47.85 6316300
20050425 47.45 48.51 47.31 48.03 2722900
20050426 47.80 47.96 46.85 46.85 1937000
20050427 46.35 47.65 45.81 47.50 3184000
20050428 47.35 48.28 47.26 47.65 1991100
20050429 47.30 47.99 47.11 47.67 1018000
20050502 47.87 47.92 47.09 47.40 1003400
20050503 47.40 47.86 47.31 47.71 980100
20050504 47.71 48.24 47.51 48.03 1279100
20050505 48.04 48.30 47.82 48.14 1182800
20050506 48.39 48.43 47.78 47.94 907900
20050509 48.09 48.40 47.96 48.40 1087800
20050510 48.30 48.40 47.66 47.81 793600
20050511 47.80 47.92 47.54 47.85 1010500
20050512 48.25 48.71 47.84 48.00 1078200
20050513 48.15 48.20 47.26 47.65 861700
20050516 47.56 47.90 47.53 47.70 696700
20050517 47.50 47.96 47.15 47.89 709900
20050518 48.12 49.32 47.94 49.08 1220700
20050519 49.09 49.79 48.96 49.70 1118100
20050520 49.92 50.01 49.41 49.96 1051400
20050523 49.89 50.18 49.61 50.08 1126900
20050524 49.75 50.26 49.73 50.21 1232200
20050525 50.21 50.25 49.99 50.10 1362100
20050526 50.17 50.95 50.05 50.78 1295100
20050527 50.88 50.94 50.36 50.81 1032900
20050531 50.60 51.90 50.33 51.73 2446500
20050601 51.58 51.58 50.47 50.47 720300
20050602 50.98 50.99 50.14 50.66 1676600
20050603 50.34 50.34 49.13 50.15 1820200
20050606 49.95 50.69 49.80 50.45 725400
20050607 50.54 51.00 50.04 50.05 1009500
20050608 50.05 50.08 49.62 49.70 725000
20050609 49.71 50.23 49.42 50.09 881500
20050610 50.07 50.35 49.60 50.00 663100
20050613 50.01 51.03 49.86 50.81 1217600
20050614 50.69 51.33 50.69 51.23 1100700
20050615 51.33 51.60 50.47 50.53 891500
20050616 50.55 50.90 50.41 50.65 612700
20050617 51.05 51.25 50.80 50.99 595000
20050620 50.78 51.92 50.71 51.83 860200
20050621 51.86 52.14 51.40 51.77 688000
20050622 52.05 52.21 51.44 51.55 805100
20050623 51.50 51.96 50.91 50.91 663800
20050624 50.91 50.91 50.32 50.51 740700
20050627 50.60 50.75 50.07 50.46 523300
20050628 50.64 51.51 50.59 51.49 483000
20050629 51.49 51.52 50.67 50.79 496300
20050630 50.88 51.18 50.70 51.10 1170000
20050701 51.11 51.86 51.05 51.79 595300
20050705 51.58 51.64 50.93 51.05 762700
20050706 50.99 51.40 50.44 50.45 1154600
20050707 50.00 50.97 49.90 50.96 868400
20050708 50.95 51.76 50.71 51.70 608000
20050711 51.90 51.93 51.30 51.86 509000
20050712 51.73 51.86 51.44 51.62 549000
20050713 51.65 51.91 51.50 51.50 591600
20050714 51.70 51.85 51.35 51.63 691700
20050715 51.63 52.24 51.45 52.24 470400
20050718 51.93 52.47 51.77 51.80 409000
20050719 52.00 52.86 51.94 52.76 573400
20050720 52.60 52.94 51.50 52.84 532000
20050721 52.84 53.31 52.01 52.01 1174900
20050722 52.00 52.15 51.01 51.18 1411300
20050725 51.13 51.18 50.27 50.27 1071600
20050726 50.52 50.95 50.48 50.74 754200
20050727 50.74 50.74 50.19 50.37 686500
20050728 50.20 50.40 49.91 50.09 960000
20050729 49.70 50.53 49.67 49.97 1067900
20050801 50.26 50.64 50.02 50.27 591600
20050802 50.03 50.20 49.56 49.57 1050900
20050803 49.58 49.58 48.46 48.95 2480100
20050804 49.03 51.13 49.02 50.60 1936000
20050805 52.20 52.20 50.11 51.09 3202700
20050808 51.07 51.09 50.50 50.53 899400
20050809 50.51 50.88 50.36 50.55 635100
20050810 50.85 51.29 49.70 49.95 946700
20050811 50.05 50.55 50.05 50.50 360100
20050812 50.45 50.46 49.95 50.17 521200
20050815 50.25 51.13 50.25 51.10 875900
20050816 51.06 51.12 50.57 50.75 867100
20050817 51.40 51.96 51.16 51.21 1510700
20050818 51.20 51.57 51.06 51.31 924700
20050819 51.45 51.71 51.14 51.20 804600
20050822 51.25 51.97 50.95 51.11 568600
20050823 51.11 51.39 50.68 50.86 409000
20050824 50.80 50.98 50.01 50.01 648200
20050825 50.30 50.56 49.95 50.24 550000
20050826 50.20 51.01 50.19 50.80 649000
20050829 50.55 51.64 50.51 51.53 1038700
20050830 51.52 51.84 51.27 51.58 1170400
20050831 51.53 51.96 51.31 51.95 839900
20050901 51.90 52.37 51.61 52.36 890100
20050902 52.37 52.79 52.08 52.60 701200
20050906 52.70 52.94 52.54 52.82 704800
20050907 52.20 52.61 51.66 52.26 1293500
20050908 52.20 52.97 52.20 52.74 732900
20050909 52.65 52.94 52.49 52.93 378600
20050912 52.93 52.99 52.65 52.85 462400
20050913 52.84 53.11 52.48 52.99 586700
20050914 52.90 52.99 52.36 52.51 938000
20050915 52.54 52.86 52.23 52.81 610000
20050916 53.00 53.99 52.94 53.94 1147400
20050919 53.70 53.84 53.00 53.49 599600
20050920 53.87 54.20 53.46 53.46 658800
20050921 53.46 53.46 52.63 52.75 867000
20050922 52.78 52.96 52.43 52.73 1223300
20050923 52.79 53.16 52.46 52.95 585200
20050926 53.20 53.74 53.12 53.20 785500
20050927 53.22 53.64 53.02 53.46 745300
20050928 53.49 53.81 53.36 53.48 673900
20050929 53.35 54.15 53.15 54.08 823900
20050930 54.01 55.10 54.01 54.60 967600
20051003 54.32 54.61 50.78 51.18 5759200
20051004 51.50 51.98 50.38 51.06 2323000
20051005 51.07 51.07 49.99 50.00 1806600
20051006 50.00 50.48 49.45 49.81 1497100
20051007 49.83 50.00 49.17 49.30 936400
20051010 49.51 50.10 49.26 49.30 940200
20051011 49.31 49.50 48.50 48.75 1289700
20051012 48.79 49.47 47.80 47.90 1346000
20051013 47.79 48.16 47.22 47.53 1480500
20051014 47.78 48.13 46.91 47.93 1536200
20051017 48.05 48.96 47.29 48.05 2184500
20051018 47.62 48.31 47.53 48.00 1624400
20051019 47.94 48.68 47.52 48.01 1685600
20051020 48.01 49.07 47.80 48.02 1550400
20051021 50.75 53.69 50.75 53.14 5066300
20051024 53.27 53.48 52.82 53.22 1790500
20051025 53.25 53.27 52.40 52.68 1549900
20051026 52.72 53.97 52.63 53.23 1549800
20051027 53.28 53.28 52.50 52.54 945900
20051028 52.54 53.08 52.51 53.05 857900
20051031 53.20 54.32 53.02 54.11 1227900
20051101 54.70 55.20 54.54 55.12 2335200
20051102 55.12 55.49 54.99 55.45 581200
20051103 55.50 56.27 55.49 55.98 973000
20051104 55.98 56.40 55.91 56.33 561000
20051107 56.40 56.45 55.65 55.66 1033900
20051108 55.58 55.62 55.03 55.10 732300
20051109 55.35 55.64 55.15 55.33 633500
20051110 55.25 55.85 55.05 55.62 789300
20051111 55.37 55.45 55.01 55.15 740400
20051114 55.27 55.64 55.06 55.31 580200
20051115 55.40 55.63 55.15 55.54 619900
20051116 55.65 55.90 55.26 55.68 616800
20051117 55.64 56.80 55.63 56.67 756600
20051118 56.95 56.99 56.15 56.69 761600
20051121 56.70 56.70 56.00 56.31 581500
20051122 56.44 56.55 55.66 55.75 713400
20051123 55.70 55.83 55.34 55.40 1908900
20051125 55.38 55.60 55.28 55.48 339400
20051128 55.60 55.97 55.02 55.08 522800
20051129 55.45 56.26 55.45 55.71 656800
20051130 55.77 56.00 55.31 55.78 917100
20051201 55.89 56.76 55.70 56.63 685000
20051202 56.51 56.75 56.35 56.39 568200
20051205 56.46 56.52 55.47 55.50 787500
20051206 55.75 55.80 55.15 55.16 593900
20051207 55.05 55.35 54.80 55.09 677200
20051208 55.09 55.16 54.12 54.37 766900
20051209 54.56 55.28 54.51 55.07 1522900
20051212 55.10 55.26 54.88 55.08 757500
20051213 54.99 55.42 54.94 55.18 780600
20051214 54.98 55.42 54.80 55.06 815000
20051215 55.16 55.48 54.95 55.25 602200
20051216 55.48 55.71 55.30 55.53 806800
20051219 55.50 56.30 55.42 56.17 942700
20051220 56.17 56.50 55.94 56.40 950500
20051221 56.41 56.69 56.09 56.39 863700
20051222 56.64 58.68 56.61 58.08 1745400
20051223 60.99 61.16 60.30 61.00 5899100
20051227 61.00 61.00 59.26 59.68 2036500
20051228 59.85 59.85 58.58 59.45 1223300
20051229 59.90 60.23 59.25 59.30 1001900
20051230 59.02 59.36 58.94 59.18 604200
20060103 61.00 61.85 60.84 61.13 3159400
20060104 61.13 61.87 61.11 61.13 1689500
20060105 61.15 61.70 61.10 61.40 2362400
20060106 61.35 62.05 61.35 61.97 1255800
20060109 61.85 61.85 60.95 61.56 1362000
20060110 61.05 61.31 60.44 60.75 1590100
20060111 60.95 60.95 60.04 60.21 1212700
20060112 59.80 60.17 59.50 59.96 1053600
20060113 59.90 60.50 59.90 60.32 780900
20060117 58.90 58.91 55.39 56.00 9044700
20060118 56.00 57.02 55.99 56.55 2537300
20060119 56.85 57.00 55.90 56.08 2645500
20060120 56.08 56.35 55.85 55.96 2248800
20060123 56.18 56.26 55.91 56.03 982300
20060124 55.95 56.41 55.34 55.77 967600
20060125 55.75 56.24 55.14 56.24 1182100
20060126 56.20 57.35 56.15 57.17 2333600
20060127 62.75 63.48 62.74 63.27 10922100
20060130 62.85 63.04 62.63 62.77 3049000
20060131 62.75 62.93 62.47 62.60 2090300
20060201 62.50 62.99 62.30 62.85 1245700
20060202 62.70 62.98 62.60 62.71 2600000
20060203 62.50 62.83 62.30 62.52 1430100
20060206 62.52 62.91 62.48 62.72 1157200
20060207 62.52 62.81 62.18 62.30 1285000
20060208 62.40 62.65 62.34 62.47 1564400
20060209 62.50 62.73 62.24 62.40 1405400
20060210 62.42 62.80 62.35 62.51 657200
20060213 62.50 62.59 62.26 62.49 907300
20060214 62.42 62.85 62.27 62.60 977100
20060215 62.50 62.67 62.43 62.51 806900
20060216 62.50 62.78 62.00 62.12 1456000
20060217 62.12 62.66 62.10 62.18 1640100
20060221 62.30 62.40 61.98 61.98 1206000
20060222 62.04 62.50 61.98 62.50 1266600
20060223 62.25 62.60 62.24 62.52 1177000
20060224 62.50 63.00 62.45 62.97 1199400
20060227 62.80 63.66 62.73 63.46 1727700
20060228 63.21 63.64 62.85 62.92 1606500
20060301 63.12 63.30 62.98 63.17 1149900
20060302 63.12 63.25 62.88 63.10 1145500
20060303 62.95 63.23 62.89 62.95 1136900
20060306 61.91 62.88 61.90 62.61 1123900
20060307 62.60 62.89 62.57 62.82 1165000
20060308 62.80 63.10 62.66 63.08 1486000
20060309 63.05 63.32 62.90 63.26 1360300
20060310 63.15 63.50 63.00 63.40 1370900
20060313 63.00 63.28 62.95 63.00 913100
20060314 63.00 63.38 62.98 63.22 1277900
20060315 63.30 63.34 63.07 63.20 1779900
20060316 63.25 63.36 63.07 63.23 2463800
20060317 63.34 63.34 63.07 63.08 2762500
20060320 63.00 63.61 62.37 63.02 2323900
20060321 63.05 63.28 62.78 62.98 1248300
20060322 62.98 63.10 62.80 63.07 880400
20060323 63.05 63.15 62.23 62.30 761600
20060324 62.15 62.21 60.98 61.03 1642000
20060327 61.00 61.03 59.26 60.27 2851200
20060328 60.30 60.69 59.86 59.97 1171100
20060329 59.97 60.40 59.90 60.10 933400
20060330 60.00 60.23 59.63 59.72 1012300
20060331 59.60 60.04 59.60 59.66 902100
20060403 59.91 60.05 59.15 59.35 941400
20060404 59.55 59.87 59.32 59.81 961500
20060405 59.75 59.99 58.87 59.40 863300
20060406 58.85 60.25 58.85 60.00 722300
20060407 60.15 60.39 59.60 59.75 558200
20060410 59.91 60.35 59.75 60.15 806300
20060411 60.15 60.29 58.92 59.35 932800
20060412 59.50 59.50 58.96 59.15 403200
20060413 59.15 59.54 58.93 59.23 390900
20060417 59.21 59.22 58.74 58.81 636300
20060418 58.87 59.17 57.95 58.27 1522500
20060419 58.27 58.27 57.50 57.87 2869800
20060420 57.80 58.28 57.52 58.13 1007300
20060421 58.25 58.59 57.96 58.16 1253400
20060424 58.34 59.19 58.17 58.69 1294400
20060425 58.62 59.18 57.99 58.24 1030500
20060426 58.24 59.43 58.24 58.57 994200
20060427 58.58 59.50 58.25 58.95 964500
20060428 55.30 56.40 53.76 55.76 6161400
20060501 55.65 55.82 54.43 54.50 2567700
20060502 54.70 54.73 53.40 54.00 1895200
20060503 52.70 53.59 52.66 53.51 2446500
20060504 53.40 54.37 53.40 54.21 1579300
20060505 54.24 54.61 54.02 54.44 1346900
20060508 54.50 54.86 54.35 54.69 862400
20060509 54.67 54.80 53.96 54.05 1110100
20060510 54.05 54.11 53.14 53.33 1526800
20060511 52.90 52.91 50.81 51.06 3966600
20060512 50.98 53.50 50.14 53.32 3496100
20060515 53.00 53.63 52.64 53.13 1935300
20060516 54.25 54.87 53.42 53.60 1875600
20060517 53.25 53.34 52.55 52.93 1352400
20060518 52.76 52.76 51.00 51.50 2161100
20060519 51.51 51.75 50.84 51.34 1391500
20060522 50.95 51.05 49.77 49.85 2468000
20060523 50.10 50.25 49.12 49.17 2576900
20060524 49.18 50.20 48.92 50.02 2922700
20060525 49.90 50.22 48.95 49.39 1385600
20060526 48.90 49.31 48.40 49.18 1390600
20060530 48.85 49.63 48.44 49.05 1523200
20060531 49.40 50.33 49.25 49.92 2274200
20060601 49.85 50.12 49.47 49.74 1362200
20060602 49.85 50.26 49.62 50.05 725900
20060605 49.68 49.85 48.80 49.10 843400
20060606 49.11 49.15 48.23 48.50 998300
20060607 48.50 48.80 47.61 47.62 1159800
20060608 47.62 48.13 47.05 47.67 2520500
20060609 47.70 48.81 47.60 48.31 1329300
20060612 48.25 48.25 46.50 46.74 1409700
20060613 48.00 48.78 47.55 48.06 3432000
20060614 47.94 48.50 47.81 48.15 2193700
20060615 48.33 49.77 48.33 49.41 1529500
20060616 49.28 49.93 48.76 48.90 3045300
20060619 49.05 49.73 48.33 48.79 2273700
20060620 48.69 49.21 48.50 48.60 2142400
20060621 48.83 49.49 48.60 48.99 1559600
20060622 48.83 49.68 48.70 49.60 1601500
20060623 49.60 51.10 49.60 50.63 1926100
20060626 50.64 51.40 50.51 51.20 1619100
20060627 51.04 51.60 50.51 50.51 1415300
20060628 50.65 51.13 50.17 50.81 1330600
20060629 50.95 51.81 50.91 51.68 1485000
20060630 51.68 52.19 51.47 51.61 1503300
20060703 51.75 52.14 51.71 51.78 531200
20060705 51.78 52.06 51.60 51.73 1413600
20060706 51.65 52.20 51.64 52.00 1251000
20060707 51.95 52.13 51.18 51.22 1150600
20060710 51.21 51.50 50.66 50.82 1135100
20060711 50.80 51.22 50.39 50.92 1497200
20060712 50.85 51.05 49.91 50.07 1299300
20060713 49.88 50.37 49.30 49.41 1338000
20060714 49.36 49.79 48.93 49.30 1145600
20060717 49.21 49.90 49.00 49.22 942800
20060718 49.10 49.60 48.55 48.94 1210800
20060719 49.01 49.81 48.99 49.54 1409100
20060720 49.41 49.90 48.96 48.96 1043500
20060721 49.09 49.56 48.88 49.06 1377600
20060724 49.15 49.80 49.09 49.70 1146100
20060725 49.45 50.51 49.45 50.32 1278300
20060726 50.07 50.50 49.88 50.02 1102500
20060727 50.20 50.77 50.04 50.05 1210100
20060728 50.20 50.57 50.11 50.47 1459700
20060731 50.24 51.16 50.10 50.93 952100
20060801 50.93 51.30 50.41 50.60 858700
20060802 50.75 52.10 50.70 51.90 1243700
20060803 51.90 52.82 51.87 52.65 988200
20060804 52.96 53.53 52.65 52.80 1399500
20060807 52.05 52.06 48.71 50.40 3301700
20060808 50.50 50.98 50.20 50.20 1212200
20060809 50.50 50.85 49.08 49.11 1336200
20060810 47.84 49.21 47.32 48.85 2624000
20060811 48.52 48.73 48.15 48.29 1173500
20060814 48.48 49.22 48.30 48.76 958900
20060815 49.02 49.70 48.79 49.62 1240200
20060816 49.80 50.72 49.58 50.41 1200900
20060817 50.26 51.68 50.20 51.27 1115300
20060818 51.00 51.65 50.91 51.53 864800
20060821 51.53 51.57 51.04 51.08 999700
20060822 51.09 51.86 51.08 51.29 825300
20060823 51.10 51.78 51.10 51.40 749600
20060824 51.49 51.82 51.25 51.56 776800
20060825 51.37 52.08 51.37 51.69 702700
20060828 51.60 51.89 51.45 51.45 432300
20060829 51.46 51.52 50.79 51.29 686000
20060830 51.30 51.64 51.30 51.37 444600
20060831 51.32 51.61 50.72 51.34 535100
20060901 51.50 51.61 51.28 51.46 238200
20060905 52.75 53.78 52.68 53.71 1465100
20060906 53.80 54.16 52.50 52.70 1026100
20060907 52.60 52.83 52.15 52.45 447200
20060908 52.35 53.39 52.35 52.98 399500
20060911 52.98 53.06 52.53 52.88 306300
20060912 53.12 53.44 52.94 53.43 404200
20060913 53.20 53.39 52.46 53.06 515000
20060914 53.10 53.30 52.86 53.04 333800
20060915 53.31 53.44 52.61 52.61 543700
20060918 52.81 53.54 52.50 52.58 441600
20060919 52.64 52.70 52.01 52.27 521100
20060920 52.52 52.97 52.36 52.67 289100
20060921 52.67 52.94 52.35 52.38 430800
20060922 52.39 52.39 51.47 51.90 321000
20060925 52.25 53.14 52.20 52.63 593400
20060926 51.27 52.39 50.75 52.12 1093800
20060927 52.25 52.45 51.66 51.95 485000
20060928 51.95 52.50 51.54 52.42 518300
20060929 52.55 52.88 51.86 51.86 431700
20061002 51.86 51.99 50.76 50.94 738900
20061003 50.92 50.92 50.32 50.84 902200
20061004 50.37 51.49 50.25 51.28 689200
20061005 51.08 51.95 50.80 51.85 451700
20061006 51.55 51.98 51.38 51.48 555600
20061009 51.48 51.81 51.26 51.53 275200
20061010 51.67 51.96 51.50 51.74 335300
20061011 51.50 51.89 51.21 51.68 352700
20061012 51.89 52.32 51.74 52.25 438000
20061013 52.48 52.50 52.00 52.26 465300
20061016 52.11 52.39 51.65 52.10 307900
20061017 51.85 52.31 51.59 52.18 443600
20061018 52.33 52.86 52.22 52.75 547600
20061019 52.50 52.84 52.19 52.69 411600
20061020 52.80 52.95 52.11 52.41 343200
20061023 52.58 52.83 52.41 52.54 433300
20061024 52.46 52.66 51.81 52.08 499900
20061025 52.46 52.70 52.10 52.55 751200
20061026 52.59 53.48 52.45 53.40 675500
20061027 53.40 53.80 53.18 53.57 558200
20061030 53.58 53.73 53.34 53.67 532900
20061031 53.70 53.85 53.35 53.48 648300
20061101 53.44 53.44 48.85 49.78 3046800
20061102 49.50 49.59 48.19 48.65 1860400
20061103 48.86 49.00 48.17 48.58 716900
20061106 48.71 49.09 48.47 48.81 453700
20061107 48.69 48.95 48.58 48.73 388700
20061108 48.61 49.06 48.55 48.85 449100
20061109 48.72 48.93 48.22 48.39 828000
20061110 48.35 48.81 48.30 48.73 326500
20061113 48.74 49.07 48.72 48.90 390800
20061114 48.90 49.59 48.84 49.59 476600
20061115 49.59 49.78 49.12 49.24 487700
20061116 49.40 49.75 49.34 49.47 384300
20061117 49.45 50.35 49.30 50.08 1040100
20061120 50.04 50.41 49.89 50.30 424700
20061121 50.23 50.38 50.11 50.37 343400
20061122 50.38 50.73 50.38 50.73 285000
20061124 50.50 50.86 50.31 50.74 175300
20061127 53.14 53.60 50.05 50.25 1946700
20061128 49.90 50.12 49.50 49.85 484400
20061129 50.00 50.55 49.86 50.48 485100
20061130 50.40 50.80 50.20 50.55 554700
20061201 50.85 50.85 50.02 50.37 475000
20061204 50.47 51.17 50.47 50.86 376100
20061205 50.77 50.95 50.34 50.65 506100
20061206 50.50 50.60 49.52 49.81 1157800
20061207 50.00 50.25 49.85 49.98 452100
20061208 49.99 50.11 49.44 49.55 870800
20061211 49.86 50.19 49.61 50.03 456500
20061212 50.03 50.25 49.49 49.87 990500
20061213 49.74 49.87 48.06 48.19 1853000
20061214 48.31 49.43 48.26 49.03 1645300
20061215 49.30 49.44 48.97 49.09 1093000
20061218 49.09 49.30 48.85 49.09 569100
20061219 49.05 49.25 48.56 49.06 589900
20061220 49.03 49.35 49.03 49.08 245500
20061221 49.05 49.48 48.96 49.17 273600
20061222 49.05 49.12 48.78 48.96 464300
20061226 48.81 49.47 48.80 49.15 334600
20061227 48.73 49.60 48.73 49.36 214400
20061228 49.26 49.37 48.87 49.04 898600
20061229 48.94 49.22 48.70 48.84 667200
20070103 48.88 49.56 48.71 49.15 819700
20070104 49.19 49.35 48.84 49.14 513900
20070105 49.22 49.22 48.65 48.95 514500
20070108 48.70 48.86 48.20 48.56 743600
20070109 48.60 48.74 48.35 48.55 807800
20070110 48.50 48.74 48.30 48.67 528300
20070111 48.53 48.89 48.53 48.78 555500
20070112 48.88 49.19 48.76 48.86 439700
20070116 48.84 49.08 48.57 48.88 816200
20070117 48.88 49.26 48.70 49.04 573300
20070118 49.00 49.10 48.61 48.65 654900
20070119 48.66 48.90 48.31 48.85 495200
20070122 48.79 48.80 47.86 48.00 1051300
20070123 48.05 48.41 47.79 48.23 1028800
20070124 48.55 49.20 48.55 49.19 859800
20070125 49.25 49.82 49.22 49.46 1037200
20070126 49.24 49.52 48.98 49.33 496800
20070129 49.15 49.40 48.90 49.02 903700
20070130 49.00 49.10 48.60 48.73 599400
20070131 48.50 49.26 48.01 48.99 3435400
20070201 49.23 49.28 48.89 49.17 1302100
20070202 49.38 49.52 49.19 49.48 862200
20070205 49.42 49.67 49.30 49.42 492100
20070206 49.33 49.46 49.07 49.44 598900
20070207 49.62 50.01 49.50 49.92 738500
20070208 49.92 50.18 49.57 49.74 405700
20070209 49.68 50.25 49.28 49.38 791700
20070212 49.38 50.59 49.38 50.44 1160500
20070213 50.40 50.65 50.13 50.47 699600
20070214 53.08 54.12 52.10 53.44 3424600
20070215 53.45 54.34 53.45 53.87 1235100
20070216 53.90 54.29 53.72 54.13 929400
20070220 54.24 54.49 53.78 54.33 521600
20070221 54.08 54.40 53.74 54.09 532400
20070222 54.35 54.50 53.84 54.43 390500
20070223 54.42 54.42 53.65 54.01 497500
20070226 54.10 54.26 53.40 53.53 375500
20070227 53.29 53.29 51.47 51.78 954600
20070228 51.78 52.62 51.74 51.97 605300
20070301 50.20 52.11 50.07 51.84 494800
20070302 51.65 51.71 51.00 51.04 351200
20070305 51.00 51.50 50.83 50.97 660100
20070306 51.23 51.54 51.00 51.33 558200
20070307 51.15 51.31 50.83 50.84 447700
20070308 51.10 51.50 50.77 50.93 764100
20070309 51.02 51.22 50.44 50.93 437700
20070312 50.93 51.65 50.93 51.54 496700
20070313 51.42 51.47 50.60 50.60 535500
20070314 50.60 50.90 50.05 50.82 505900
20070315 50.72 51.88 50.70 51.56 705100
20070316 51.60 51.75 50.88 50.97 741200
20070319 50.98 51.42 50.94 51.29 365800
20070320 60.53 60.63 59.60 59.95 9498100
20070321 59.26 59.99 59.26 59.53 5897800
20070322 59.35 59.53 58.95 59.25 2747700
20070323 59.15 59.53 58.85 59.34 1140200
20070326 59.15 59.59 58.86 59.45 1334900
20070327 59.25 59.32 59.00 59.01 751400
20070328 58.90 59.21 58.80 59.10 1171800
20070329 59.15 59.25 58.85 59.01 1196500
20070330 59.00 59.10 58.63 58.88 1047600
20070402 58.68 58.97 58.60 58.77 857500
20070403 58.75 59.17 58.62 58.77 651100
20070404 58.64 58.88 58.46 58.74 738100
20070405 58.74 59.00 58.60 58.86 521100
20070409 58.76 58.84 58.28 58.56 738400
20070410 58.68 58.82 58.47 58.61 564600
20070411 58.55 58.75 58.12 58.66 911000
20070412 58.67 59.20 58.58 59.10 542200
20070413 59.11 59.32 58.76 59.12 401700
20070416 59.20 59.60 59.04 59.15 592000
20070417 59.16 59.63 59.01 59.48 758500
20070418 59.48 59.89 59.20 59.34 658300
20070419 59.34 59.45 58.94 59.20 404800
20070420 59.50 59.52 58.74 58.75 860500
20070423 60.75 61.67 60.35 61.45 6611100
20070424 61.60 61.60 60.60 61.03 1966700
20070425 61.04 61.12 60.50 60.89 940600
20070426 60.80 61.00 60.46 60.81 848300
20070427 60.78 60.79 60.30 60.47 1100000
20070430 60.37 60.59 59.90 59.91 1117100
20070501 60.10 60.59 59.16 59.91 667600
20070502 60.00 60.26 59.77 59.84 1438500
20070503 59.91 59.99 59.81 59.90 484500
20070504 59.98 59.98 59.61 59.68 628000
20070507 59.69 59.90 59.43 59.53 553900
20070508 59.46 59.60 59.29 59.33 758500
20070509 59.25 59.39 59.12 59.36 743400
20070510 59.31 59.60 59.15 59.19 879200
20070511 59.30 59.51 59.11 59.36 583900
20070514 59.35 59.39 59.15 59.30 577100
20070515 59.28 59.35 59.20 59.28 419700
20070516 59.30 59.39 59.20 59.35 331000
20070517 59.30 59.35 59.06 59.11 536100
20070518 59.25 59.34 59.10 59.27 694500
20070521 59.25 59.98 59.25 59.60 595600
20070522 59.61 60.00 59.55 59.73 383800
20070523 59.75 59.81 59.66 59.71 595800
20070524 59.70 59.77 58.72 58.76 853800
20070525 58.97 59.08 58.18 58.21 894400
20070529 58.05 58.52 58.05 58.23 924800
20070530 58.23 58.46 57.88 58.28 962000
20070531 58.35 58.62 58.24 58.35 1143900
20070601 58.65 58.74 58.29 58.40 1076400
20070604 58.35 58.43 58.21 58.21 1064600
20070605 58.15 58.44 58.14 58.20 1126400
20070606 58.23 58.31 57.93 57.97 864200
20070607 57.88 58.15 57.34 57.34 1160500
20070608 57.50 58.33 57.09 58.26 758200
20070611 60.01 60.03 59.45 59.79 2752300
20070612 59.45 59.59 58.92 59.03 1833700
20070613 59.17 59.92 59.02 59.30 684700
20070614 59.21 59.50 59.04 59.13 468400
20070615 59.30 59.50 58.90 58.92 1001000
20070618 58.93 59.23 58.86 58.96 381700
20070619 59.00 59.09 58.36 58.70 665300
20070620 58.71 59.12 58.69 58.76 535200
20070621 58.51 58.72 58.22 58.29 428200
20070622 58.29 58.40 57.40 57.53 1492100
20070625 57.54 57.69 56.44 56.74 1075600
20070626 56.94 57.36 56.42 56.79 558200
20070627 56.79 58.23 56.30 58.04 537900
20070628 57.98 58.02 57.19 57.19 216700
20070629 57.19 57.97 56.72 56.72 637800
20070702 57.04 57.51 56.63 57.50 354200
20070703 57.51 57.75 57.16 57.36 185500
20070705 57.35 57.97 55.40 57.81 459300
20070706 57.72 58.70 57.67 58.05 406200
20070709 58.20 58.28 57.71 58.09 228400
20070710 57.65 58.30 57.53 57.60 684300
20070711 57.56 57.87 57.29 57.43 266800
20070712 57.55 57.55 55.67 56.75 965200
20070713 56.90 57.03 56.41 56.62 489900
20070716 56.42 56.69 56.38 56.42 416400
20070717 56.55 56.72 56.39 56.72 239700
20070718 56.46 56.55 55.34 56.26 1094700
20070719 56.40 56.88 56.07 56.70 704200
20070720 56.70 57.18 56.22 56.92 1593200
20070723 56.80 56.89 55.74 55.83 473300
20070724 55.50 55.90 54.50 54.66 861200
20070725 55.08 55.18 53.66 54.00 741000
20070726 53.41 53.69 52.18 53.02 1416200
20070727 50.69 56.95 50.69 53.20 1633300
20070730 53.00 55.00 52.56 54.40 1102700
20070731 54.30 54.30 53.51 53.66 1226800
20070801 53.47 53.65 52.13 52.95 1397100
20070802 52.91 54.04 52.91 53.28 549700
20070803 53.23 53.29 50.99 51.50 1150000
20070806 51.50 51.67 50.03 51.03 870500
20070807 50.67 52.12 50.67 51.56 1223300
20070808 51.67 52.09 50.10 50.54 1504300
20070809 49.62 50.50 47.23 47.45 1964800
20070810 47.10 49.01 45.52 48.49 1939600
20070813 47.03 49.93 47.03 49.24 1113200
20070814 49.24 50.89 47.85 49.99 1576300
20070815 49.99 51.58 49.97 50.29 1144300
20070816 50.00 50.26 48.50 48.96 1555300
20070817 49.50 50.35 49.35 49.87 1681700
20070820 49.91 50.55 49.64 50.38 683300
20070821 50.43 51.42 50.26 50.95 1506700
20070822 50.20 50.93 48.76 49.29 2234300
20070823 49.60 49.77 48.65 48.82 1486500
20070824 48.86 49.05 47.94 48.49 1024200
20070827 48.48 49.94 48.39 49.15 760500
20070828 50.00 50.00 48.78 49.14 1054800
20070829 49.30 49.50 48.92 49.05 767400
20070830 49.06 49.96 48.91 49.54 678300
20070831 49.89 50.48 49.76 50.03 847000
20070904 49.70 50.70 49.66 50.44 652700
20070905 50.28 50.43 49.65 49.72 461600
20070906 50.17 50.47 49.48 50.30 419200
20070907 50.29 50.29 49.52 50.00 428400
20070910 50.13 50.28 49.26 49.75 402200
20070911 49.63 50.00 49.12 49.47 526100
20070912 49.30 49.95 49.01 49.65 438800
20070913 50.08 50.08 49.54 49.76 690400
20070914 49.50 50.00 49.29 49.48 304600
20070917 49.20 49.79 49.12 49.49 517900
20070918 49.54 49.73 48.98 49.45 797800
20070919 49.89 49.89 49.21 49.53 1132300
20070920 49.53 50.44 49.53 49.88 961300
20070921 50.40 50.40 49.25 49.89 823500
20070924 49.84 49.87 49.39 49.70 556300
20070925 49.56 49.69 49.40 49.46 366800
20070926 49.62 49.65 49.28 49.41 380800
20070927 49.62 49.75 49.15 49.23 415800
20070928 49.10 50.24 49.00 50.24 655600
20071001 50.30 51.60 50.00 51.56 1037900
20071002 51.56 51.90 50.99 51.39 670800
20071003 51.18 51.66 50.94 51.31 506900
20071004 51.51 52.14 51.31 52.01 770800
20071005 52.28 52.59 51.58 52.20 460000
20071008 52.12 52.27 51.58 51.70 269800
20071009 51.84 52.39 51.10 52.37 393900
20071010 52.29 52.48 51.64 52.23 386600
20071011 52.39 52.61 51.35 51.35 348800
20071012 51.39 52.27 51.20 51.91 390500
20071015 52.00 52.00 51.00 51.33 304800
20071016 51.06 51.26 50.28 50.72 658100
20071017 51.00 51.40 50.84 51.32 318300
20071018 51.19 52.23 50.85 52.10 643100
20071019 51.70 52.35 51.19 51.19 676000
20071022 51.00 51.50 50.60 51.00 406300
20071023 51.08 51.28 50.07 50.36 450000
20071024 50.00 50.41 48.83 49.87 741700
20071025 49.76 50.40 48.76 49.27 607900
20071026 49.53 50.08 49.17 50.06 411900
20071029 50.20 51.34 50.09 51.11 590800
20071030 50.99 51.42 50.32 50.85 405200
20071031 50.39 51.20 49.60 50.66 1898700
20071101 50.50 50.74 48.68 48.68 1302000
20071102 48.04 48.04 46.18 47.14 1574200
20071105 46.61 46.92 44.81 45.51 792600
20071106 45.55 45.55 44.03 44.67 691500
20071107 44.63 44.81 43.90 44.30 1159400
20071108 44.52 45.25 44.20 45.20 1211900
20071109 44.75 45.05 44.28 44.50 827600
20071112 44.31 45.20 44.27 44.39 1200400
20071113 44.80 44.90 44.21 44.81 592100
20071114 44.77 44.84 43.43 43.43 1006200
20071115 43.25 43.43 41.72 41.90 1456700
20071116 42.10 42.20 41.20 41.78 925300
20071119 41.60 41.75 40.73 40.81 1059900
20071120 40.96 41.19 40.11 40.73 2268000
20071121 40.33 40.67 39.46 40.39 1601900
20071123 40.45 41.57 40.27 41.43 521300
20071126 41.35 42.16 40.61 40.83 1253300
20071127 41.48 42.72 41.48 42.10 2392000
20071128 42.10 42.80 42.08 42.67 1357200
20071129 42.70 42.97 42.08 42.21 956900
20071130 42.21 42.70 41.78 41.96 1234200
20071203 41.90 42.85 41.89 42.76 1658100
20071204 42.75 43.98 42.64 43.62 1755200
20071205 43.80 44.56 43.50 44.37 1600400
20071206 44.27 45.00 44.16 44.67 1173600
20071207 44.85 45.60 44.22 44.78 1175000
20071210 44.82 45.77 44.53 45.19 1194800
20071211 45.36 45.58 44.88 45.03 1630300
20071212 45.67 46.12 44.77 45.22 1713900
20071213 44.98 45.05 44.37 45.00 1221300
20071214 44.70 44.96 44.46 44.48 974600
20071217 44.16 45.00 44.16 44.65 1366300
20071218 44.98 45.33 44.67 45.04 1536100
20071219 45.19 45.19 44.40 44.60 827400
20071220 44.84 45.21 44.65 44.99 1312200
20071221 45.38 46.19 45.20 46.18 1610300
20071224 46.18 46.34 45.53 45.75 160700
20071226 45.69 46.13 45.33 45.59 353600
20071227 45.53 45.56 44.30 44.92 668300
20071228 44.71 45.29 44.35 44.64 635700
20071231 44.22 45.64 44.22 45.10 628800
20080102 45.07 45.10 43.52 43.61 667100
20080103 43.51 43.69 42.87 43.32 520000
20080104 42.79 42.80 41.76 42.08 754900
20080107 42.25 42.48 41.29 41.71 648400
20080108 41.77 41.82 40.93 41.05 900500
20080109 41.03 41.25 40.43 41.07 970000
20080110 41.14 42.00 41.01 41.43 709400
20080111 41.12 42.58 41.00 42.44 1733600
20080114 43.13 44.21 42.78 43.96 1551100
20080115 43.51 43.91 42.95 43.05 988100
20080116 43.73 44.90 42.63 44.63 1390300
20080117 44.68 44.73 43.77 44.25 1245000
20080118 44.47 45.19 43.30 43.59 1482300
20080122 41.89 43.88 41.89 43.36 1610800
20080123 41.40 45.45 41.40 45.15 1088300
20080124 45.53 45.53 44.24 44.62 1102600
20080125 44.96 45.10 43.98 44.63 1049400
20080128 44.60 44.90 43.95 44.84 610800
20080129 45.38 45.93 44.40 45.75 1162000
20080130 45.86 46.74 45.14 45.90 734200
20080131 45.82 48.75 45.80 48.75 1234100
20080201 49.54 51.00 48.35 48.87 1812400
20080204 48.87 50.51 48.62 49.46 1127100
20080205 48.90 49.64 47.24 49.40 1326300
20080206 49.70 50.24 48.76 48.95 1035100
20080207 48.86 50.49 48.80 50.49 1241700
20080208 50.56 50.88 49.04 49.49 637500
20080211 49.38 50.00 49.24 49.83 510400
20080212 50.30 51.80 50.00 50.64 1382100
20080213 51.14 51.30 50.53 50.95 978900
20080214 50.86 51.28 50.11 50.57 791600
20080215 50.19 50.34 49.64 50.34 714500
20080219 50.82 51.29 50.43 50.80 1618700
20080220 50.43 52.00 50.43 51.94 1086300
20080221 52.20 52.42 50.88 50.91 1147400
20080222 50.99 51.47 50.37 51.03 710000
20080225 51.37 52.23 51.10 52.22 952600
20080226 52.08 52.78 51.82 52.66 859600
20080227 52.24 52.97 51.28 52.66 782900
20080228 51.80 53.23 51.80 52.77 1023400
20080229 52.34 52.49 50.39 50.75 1399300
20080303 50.40 51.37 50.14 51.37 1013000
20080304 51.08 52.58 50.87 52.04 1352300
20080305 52.05 52.08 50.04 50.61 1030600
20080306 50.47 50.54 49.58 49.82 930200
20080307 49.51 50.21 49.41 50.05 761300
20080310 50.20 50.25 49.50 49.73 745400
20080311 50.57 50.63 49.22 50.00 844200
20080312 50.22 51.09 49.72 49.89 727600
20080313 49.32 50.43 49.12 50.12 630800
20080314 50.22 50.62 48.59 49.72 987600
20080317 48.91 49.43 48.18 48.68 1148000
20080318 49.51 49.64 48.45 49.35 1217400
20080319 49.68 49.99 47.32 47.43 1657300
20080320 47.62 49.27 47.28 49.18 1747100
20080324 49.28 50.13 49.00 50.13 997000
20080325 50.32 51.20 50.13 51.05 721800
20080326 50.88 51.07 49.96 50.50 810500
20080327 50.85 51.26 49.72 49.76 690000
20080328 50.11 51.20 50.11 50.34 813200
20080331 50.50 50.57 49.45 50.11 805000
20080401 50.54 51.49 50.54 51.15 810100
20080402 51.38 51.70 50.94 51.22 536500
20080403 50.72 51.48 50.72 51.36 348500
20080404 51.36 51.69 51.09 51.56 360700
20080407 51.80 52.00 51.19 51.66 465000
20080408 51.14 51.51 50.66 50.92 350700
20080409 51.04 51.33 49.69 49.95 302800
20080410 49.86 50.60 49.80 50.57 349300
20080411 50.38 51.54 50.38 50.71 1017600
20080414 50.50 50.52 49.81 50.07 772900
20080415 50.13 50.19 49.55 50.05 766700
20080416 50.19 51.60 50.01 51.32 964300
20080417 51.50 52.13 51.24 51.91 1267400
20080418 50.49 52.34 50.49 52.09 1345500
20080421 51.31 51.95 51.31 51.67 722700
20080422 51.65 51.67 50.39 50.92 536300
20080423 51.18 52.01 51.09 51.98 568600
20080424 51.95 52.18 51.73 51.87 916600
20080425 52.05 52.24 51.40 51.94 486800
20080428 52.17 52.97 51.97 52.61 1151400
20080429 53.95 54.13 52.66 52.79 1491800
20080430 52.83 53.42 51.92 52.97 1026300
20080501 52.75 54.08 52.75 53.90 1701600
20080502 57.13 57.40 53.75 54.55 2227700
20080505 54.47 54.47 53.10 53.80 754300
20080506 53.39 54.78 52.90 54.41 914000
20080507 54.05 54.29 52.26 52.55 1005600
20080508 52.64 53.61 52.53 53.21 456600
20080509 52.69 53.24 52.56 53.09 433400
20080512 53.06 54.60 53.06 54.47 1072800
20080513 54.38 55.74 54.07 55.51 1917100
20080514 55.63 55.96 55.17 55.50 945600
20080515 55.50 55.59 54.50 55.00 871600
20080516 54.99 55.00 53.76 54.91 1009400
20080519 54.91 55.00 54.23 54.54 755300
20080520 54.46 54.59 53.88 54.18 572900
20080521 54.44 54.86 53.56 53.69 705500
20080522 53.48 54.07 53.30 53.76 1258300
20080523 53.58 53.71 52.90 52.90 556100
20080527 53.25 53.93 52.90 53.63 863300
20080528 53.69 54.14 53.42 53.74 651900
20080529 53.85 54.31 53.50 54.00 553500
20080530 54.27 54.36 53.73 54.20 685000
20080602 54.28 54.29 52.97 53.30 433200
20080603 53.01 54.50 53.01 54.18 1380500
20080604 53.95 54.65 53.76 54.32 758800
20080605 54.30 54.87 54.03 54.85 592900
20080606 54.35 54.58 52.59 52.59 1042800
20080609 53.19 54.00 52.50 53.66 954600
20080610 53.39 53.97 52.92 53.80 752000
20080611 53.39 53.86 53.01 53.20 615800
20080612 53.57 54.50 53.14 54.29 1152300
20080613 54.43 56.47 54.07 56.46 2341800
20080616 56.19 57.20 55.55 57.08 945300
20080617 57.14 57.20 56.32 56.43 685900
20080618 55.98 56.15 54.92 55.07 1003400
20080619 55.04 55.90 54.88 55.64 765900
20080620 55.43 55.84 55.07 55.40 811000
20080623 55.50 55.60 54.89 55.10 747300
20080624 54.69 55.05 53.90 53.93 815300
20080625 54.00 54.51 53.27 53.74 937200
20080626 53.24 53.57 52.84 52.84 576700
20080627 52.82 53.13 52.36 52.48 631800
20080630 52.44 53.90 52.32 53.49 1123800
20080701 53.02 53.25 52.13 52.39 833000
20080702 52.39 52.75 50.89 50.89 1111500
20080703 51.57 52.01 50.95 51.48 402800
20080707 51.76 52.95 50.70 51.56 1823400
20080708 51.64 52.18 51.08 51.65 1342000
20080709 51.81 52.46 51.12 51.12 934800
20080710 51.04 51.38 50.38 50.90 1371300
20080711 50.25 51.20 49.85 50.52 682300
20080714 50.97 51.01 49.82 49.92 645800
20080715 49.91 50.13 48.67 49.41 972700
20080716 49.32 50.45 49.14 50.05 575000
20080717 50.11 50.28 49.44 49.94 1154200
20080718 49.96 50.72 49.68 50.55 1140400
20080721 50.57 50.65 48.91 49.25 1137800
20080722 49.31 50.97 49.04 50.86 1024500
20080723 50.90 51.95 50.40 50.71 591400
20080724 50.43 50.59 48.83 48.93 867500
20080725 48.98 49.81 48.71 49.65 594300
20080728 49.27 50.05 48.60 48.74 540400
20080729 48.96 50.06 48.73 50.06 638000
20080730 50.10 50.47 49.42 50.06 620000
20080731 49.27 50.26 48.06 48.20 1339700
20080801 48.19 48.71 47.84 47.94 1030100
20080804 47.91 48.21 47.40 47.70 891300
20080805 46.85 48.54 46.85 48.54 1110500
20080806 48.47 49.94 48.01 49.94 803900
20080807 49.28 49.80 48.85 49.20 875200
20080808 49.30 51.48 48.79 51.01 1345000
20080811 50.91 51.13 50.09 50.37 612500
20080812 50.20 50.32 49.36 49.74 733200
20080813 49.82 50.21 48.86 49.13 749600
20080814 48.82 49.74 48.68 49.36 732700
20080815 49.35 50.42 49.34 50.25 790500
20080818 50.34 50.72 50.05 50.48 658800
20080819 48.53 49.69 48.47 49.69 1133100
20080820 49.76 50.33 49.13 50.21 820300
20080821 50.15 51.24 49.68 50.92 810700
20080822 51.10 52.07 50.85 51.65 627500
20080825 51.48 51.79 50.95 51.40 857900
20080826 51.40 53.01 51.31 52.40 1528600
20080827 52.15 53.09 52.15 52.87 603700
20080828 52.90 53.55 52.33 53.51 1153300
20080829 53.38 53.54 52.93 53.24 647500
20080902 53.91 54.24 53.12 53.25 1125600
20080903 53.16 54.39 53.14 53.59 1371500
20080904 53.15 53.38 52.47 52.59 873100
20080905 52.45 52.90 51.93 52.61 640300
20080908 53.44 54.03 52.60 53.62 1013800
20080909 54.06 54.06 51.98 52.01 817600
20080910 52.23 52.76 51.46 52.16 878200
20080911 51.78 52.42 51.24 52.32 615800
20080912 52.13 53.17 51.80 52.29 629100
20080915 50.77 51.44 49.30 49.30 1189000
20080916 48.62 50.17 48.49 50.09 1210100
20080917 49.39 50.13 47.93 47.98 1026400
20080918 48.62 49.80 47.72 49.80 1314500
20080919 50.00 52.20 45.32 51.83 1296300
20080922 51.26 52.01 51.13 51.13 828600
20080923 51.21 51.90 50.54 50.75 1005000
20080924 50.63 51.25 49.74 49.77 1038100
20080925 49.99 51.03 49.49 50.87 623900
20080926 50.27 52.20 50.27 52.19 719400
20080929 51.37 52.30 50.62 50.88 1193800
20080930 50.89 51.63 50.43 50.63 1761300
20081001 50.61 51.38 50.03 50.61 1009400
20081002 50.29 50.73 48.77 48.77 1147100
20081003 49.35 50.15 48.06 48.06 1165800
20081006 47.18 48.47 45.96 46.67 1694000
20081007 46.85 47.75 45.63 45.73 1473000
20081008 44.84 47.12 44.84 45.61 1466100
20081009 45.30 46.46 43.92 43.92 1764900
20081010 42.37 43.60 39.13 41.04 2156200
20081013 41.41 45.32 40.98 45.32 1647200
20081014 46.67 47.32 43.43 45.12 1186400
20081015 44.59 44.66 40.49 40.67 1416800
20081016 40.58 44.44 39.25 44.13 1542200
20081017 42.62 44.90 42.62 43.15 1442600
20081020 42.54 44.16 42.37 44.16 1100100
20081021 43.85 44.00 42.64 42.93 859000
20081022 42.52 42.84 39.65 40.88 758000
20081023 41.13 41.66 38.84 40.92 1052300
20081024 39.12 40.75 38.11 39.83 771900
20081027 38.38 39.76 37.48 37.53 910900
20081028 38.35 39.13 36.84 38.91 1409800
20081029 38.89 39.66 37.70 38.05 2118700
20081030 39.27 41.19 38.86 40.79 1680700
20081031 40.76 42.42 40.08 41.00 1414000
20081103 41.00 42.04 40.54 42.00 648500
20081104 42.45 43.46 41.89 43.32 1042400
20081105 43.00 43.71 42.59 42.97 1008400
20081106 42.61 42.85 40.74 40.88 1035900
20081107 41.12 42.62 41.12 42.42 785300
20081110 42.80 43.70 42.22 42.99 1058500
20081111 42.58 42.58 40.75 41.60 1223700
20081112 40.95 40.95 38.99 38.99 1086300
20081113 38.93 41.58 37.65 41.40 1269900
20081114 40.92 41.55 39.30 39.30 598700
20081117 38.90 39.75 38.29 38.67 629100
20081118 38.70 39.37 37.68 39.25 871500
20081119 39.20 40.19 38.07 38.07 1215300
20081120 37.57 38.49 35.61 35.72 668700
20081121 36.30 37.42 34.84 37.30 1443000
20081124 37.91 38.67 36.87 38.63 984700
20081125 39.00 39.91 38.05 39.91 1203100
20081126 39.21 39.84 38.69 39.52 779400
20081128 39.41 40.45 39.33 40.45 210200
20081201 41.23 41.51 37.54 37.54 540800
20081202 37.85 39.47 37.77 39.41 872600
20081203 38.21 41.16 38.21 41.16 719900
20081204 40.59 41.09 38.87 39.75 722000
20081205 39.45 40.20 38.29 40.20 652900
20081208 40.41 41.38 40.09 40.60 820100
20081209 40.60 40.83 39.44 39.44 846400
20081210 40.14 40.14 38.44 39.04 794800
20081211 38.80 39.39 37.30 37.77 901100
20081212 36.79 39.38 36.79 39.21 763100
20081215 39.34 39.42 38.13 38.79 603600
20081216 39.14 39.49 37.31 39.49 1149600
20081217 39.35 42.22 39.11 41.50 1001900
20081218 41.70 44.02 41.68 43.46 1323300
20081219 43.19 44.41 42.94 44.09 1469500
20081222 44.14 44.62 43.39 44.17 755300
20081223 44.06 46.00 42.73 43.20 568800
20081224 43.32 43.76 43.14 43.57 255400
20081226 43.80 44.04 43.30 43.95 194400
20081229 43.79 43.83 43.12 43.64 699700
20081230 44.08 45.24 43.94 45.22 596100
20081231 45.48 46.08 45.22 45.95 383800
20090102 46.60 47.80 45.16 47.80 628900
20090105 47.51 48.08 46.78 47.80 552700
20090106 48.34 48.36 46.03 46.70 1150700
20090107 46.17 47.16 45.67 46.53 768400
20090108 46.06 47.17 46.01 46.61 836800
20090109 46.61 46.61 45.20 45.59 804300
20090112 45.73 45.93 45.15 45.47 848100
20090113 45.49 45.63 44.62 45.01 1274200
20090114 44.33 44.82 42.94 43.95 957500
20090115 43.82 44.52 42.78 44.14 890400
20090116 44.58 44.64 43.38 43.95 803900
20090120 44.06 44.53 42.62 42.82 881200
20090121 43.15 44.24 42.60 44.24 650100
20090122 43.36 43.89 42.88 43.42 667300
20090123 43.02 43.22 42.10 42.48 1001100
20090126 42.39 44.20 42.39 43.85 742200
20090127 44.21 44.62 43.84 44.15 839900
20090128 44.95 45.53 44.38 45.25 619600
20090129 45.16 45.16 44.18 44.73 652800
20090130 46.85 48.17 45.81 45.86 1652500
20090202 45.50 46.84 45.08 46.43 1212100
20090203 46.55 46.91 45.95 46.67 963600
20090204 46.73 46.91 45.25 45.38 1428200
20090205 44.93 46.14 44.92 46.00 1050800
20090206 46.12 47.06 45.92 46.90 1016100
20090209 46.73 48.32 46.52 48.19 1515300
20090210 47.60 48.25 46.13 46.19 1976000
20090211 46.18 47.70 46.10 47.40 1445700
20090212 46.57 48.86 46.57 48.83 1393400
20090213 48.85 50.30 48.45 48.56 1248400