20040819 100.00 104.06 95.96 100.34 22351900
20040820 101.01 109.08 100.50 108.31 11428600
20040823 110.75 113.48 109.05 109.40 9137200
20040824 111.24 111.60 103.57 104.87 7631300
20040825 104.96 108.00 103.88 106.00 4598900
20040826 104.95 107.95 104.66 107.91 3551000
20040827 108.10 108.62 105.69 106.15 3109000
20040830 105.28 105.49 102.01 102.01 2601000
20040831 102.30 103.71 102.16 102.37 2461400
20040901 102.70 102.97 99.67 100.25 4573700
20040902 99.19 102.37 98.94 101.51 7566900
20040903 100.95 101.74 99.32 100.01 2578800
20040907 101.01 102.00 99.61 101.58 2926700
20040908 100.74 103.03 100.50 102.30 2495300
20040909 102.53 102.71 101.00 102.31 2032900
20040910 101.60 106.56 101.30 105.33 4353800
20040913 106.63 108.41 106.46 107.50 3926000
20040914 107.45 112.00 106.79 111.49 5419900
20040915 110.56 114.23 110.20 112.00 5361900
20040916 112.34 115.80 111.65 113.97 4637800
20040917 114.42 117.49 113.55 117.49 4741000
20040920 116.95 121.60 116.77 119.36 5319700
20040921 119.81 120.42 117.51 117.84 3618000
20040922 117.40 119.67 116.81 118.38 3794400
20040923 118.84 122.63 117.02 120.82 4272100
20040924 120.94 124.10 119.76 119.83 4566300
20040927 119.56 120.88 117.80 118.26 3536600
20040928 121.30 127.40 120.21 126.86 8473000
20040929 126.70 135.02 126.23 131.08 15273500
20040930 129.90 132.30 129.00 129.60 6885900
20041001 130.80 134.24 128.90 132.58 7570000
20041004 135.25 136.87 134.03 135.06 6517900
20041005 134.66 138.53 132.24 138.37 7494100
20041006 137.55 138.45 136.00 137.08 6697400
20041007 136.92 139.88 136.55 138.85 7064600
20041008 138.72 139.68 137.02 137.73 5540300
20041011 137.00 138.86 133.85 135.26 5241300
20041012 134.44 137.61 133.40 137.40 5838600
20041013 143.32 143.55 140.08 140.90 9893000
20041014 141.01 142.38 138.56 142.00 5226300
20041015 144.93 145.50 141.95 144.11 6604000
20041018 143.20 149.20 141.21 149.16 7025200
20041019 150.50 152.40 147.35 147.94 9064000
20041020 148.03 148.99 139.60 140.49 11372700
20041021 144.40 150.13 141.62 149.38 14589500
20041022 170.54 180.17 164.08 172.43 36891900
20041025 176.40 194.43 172.55 187.40 32764200
20041026 186.34 192.64 180.00 181.80 22307100
20041027 182.72 189.52 181.77 185.97 13356500
20041028 186.68 194.39 185.60 193.30 14846800
20041029 198.89 199.95 190.60 190.64 21162500
20041101 193.55 197.67 191.27 196.03 12224900
20041102 198.78 199.25 193.34 194.87 11346300
20041103 198.18 201.60 190.75 191.67 13888700
20041104 188.44 190.40 183.35 184.70 14409600
20041105 181.98 182.30 168.55 169.35 19833100
20041108 170.93 175.44 169.40 172.55 11191800
20041109 174.10 175.20 165.27 168.70 11064200
20041110 170.67 172.52 166.33 167.86 10644000
20041111 169.13 183.75 167.57 183.02 14985500
20041112 185.23 189.80 177.40 182.00 16746100
20041115 180.45 188.32 178.75 184.87 11901500
20041116 177.50 179.47 170.83 172.54 20917400
20041117 169.02 177.50 169.00 172.50 18132900
20041118 170.29 174.42 165.73 167.54 16629600
20041119 169.10 169.98 166.52 169.40 8769300
20041122 164.47 169.50 161.31 165.10 12368200
20041123 167.97 170.83 166.50 167.52 12413300
20041124 174.82 177.21 172.51 174.76 15281000
20041126 175.80 180.03 175.32 179.39 6480100
20041129 180.36 182.95 177.51 181.05 10666600
20041130 180.71 183.00 180.25 181.98 7700000
20041201 181.95 182.50 179.55 179.96 7864100
20041202 179.90 181.51 178.55 179.40 6260900
20041203 179.95 181.06 177.60 180.40 5869200
20041206 179.13 180.70 176.02 176.29 6254000
20041207 176.00 176.20 170.55 171.43 6870900
20041208 170.35 173.68 168.73 169.98 7541800
20041209 170.25 173.50 168.47 173.43 7654000
20041210 173.43 174.88 171.29 171.65 4317200
20041213 172.17 173.18 169.45 170.45 4818600
20041214 171.00 178.82 169.60 178.69 11088400
20041215 177.99 180.69 176.66 179.78 11471000
20041216 176.95 180.49 175.95 176.47 8572800
20041217 176.76 180.50 176.55 180.08 7386200
20041220 182.00 188.46 181.87 185.02 9834500
20041221 186.31 187.88 183.40 183.75 5516300
20041222 183.90 186.85 183.01 186.30 3907000
20041223 187.45 188.60 186.00 187.90 3614600
20041227 189.15 193.30 189.10 191.91 6104100
20041228 192.11 193.55 191.01 192.76 4145800
20041229 191.78 193.52 191.78 192.90 2678100
20041230 192.97 198.23 191.85 197.60 5904300
20041231 199.23 199.88 192.56 192.79 7668500
20050103 197.40 203.64 195.46 202.71 15844200
20050104 201.40 202.93 193.48 194.50 13755900
20050105 193.45 196.90 192.23 193.51 8236600
20050106 195.08 195.90 187.72 188.55 10387100
20050107 190.64 194.25 188.78 193.85 9662900
20050110 194.50 198.10 191.83 195.06 7539600
20050111 195.62 197.71 193.18 193.54 6958700
20050112 194.33 195.93 190.50 195.38 8177800
20050113 195.38 197.39 194.05 195.33 6849400
20050114 196.00 200.01 194.13 199.97 9640300
20050118 200.97 205.02 198.66 203.90 13172600
20050119 204.65 205.30 196.71 197.30 11257700
20050120 192.50 196.25 192.00 193.92 9001600
20050121 194.54 195.36 188.12 188.28 9258400
20050124 188.69 189.33 180.32 180.72 14022700
20050125 181.94 182.24 176.29 177.12 10659200
20050126 179.27 189.41 179.15 189.24 12307900
20050127 188.76 188.86 185.20 188.08 6627400
20050128 190.02 194.70 186.34 190.34 12208200
20050131 193.69 196.36 191.72 195.62 9596700
20050201 194.38 196.66 190.63 191.90 18839000
20050202 215.55 216.80 203.66 205.96 32799300
20050203 205.99 213.37 205.81 210.86 12988100
20050204 206.47 207.75 202.60 204.36 14819300
20050207 205.26 206.40 195.51 196.03 12960400
20050208 196.96 200.02 194.53 198.64 11480000
20050209 200.76 201.60 189.46 191.58 17171500
20050210 191.97 192.21 185.25 187.98 18982700
20050211 186.66 192.32 186.07 187.40 13116000
20050214 182.85 193.08 181.00 192.99 38562200
20050215 193.60 199.84 193.08 195.23 25782800
20050216 194.70 199.33 194.30 198.41 16532300
20050217 197.83 199.75 196.81 197.90 10414400
20050218 198.51 198.84 196.66 197.95 8485900
20050222 196.50 198.90 190.39 191.37 13483700
20050223 193.30 194.48 188.66 193.95 15586000
20050224 183.37 189.85 182.23 188.89 25814300
20050225 189.15 189.92 185.51 185.87 9973500
20050228 186.00 189.87 185.85 187.99 7818400
20050301 189.29 189.75 182.00 186.06 9311200
20050302 185.95 187.67 184.36 185.18 7285500
20050303 186.13 187.75 184.31 187.01 7608600
20050304 186.70 187.25 185.07 185.90 6774100
20050307 187.78 189.60 187.03 188.81 8667400
20050308 189.10 189.85 184.97 185.20 8046100
20050309 184.21 184.65 180.16 181.35 11360400
20050310 181.01 181.20 177.40 179.98 10960500
20050311 180.44 180.95 177.15 177.80 8028300
20050314 178.33 178.40 172.57 174.99 11146600
20050315 175.30 180.00 174.21 178.61 10422100
20050316 176.70 178.61 175.01 175.60 7106300
20050317 177.13 179.64 175.80 179.29 8260600
20050318 178.81 180.40 178.31 180.04 7090000
20050321 179.27 182.17 177.25 180.88 7483700
20050322 181.18 181.94 177.85 178.60 5631700
20050323 177.97 180.24 177.97 178.98 4845000
20050324 180.70 180.86 179.20 179.25 3705200
20050328 181.68 184.80 180.95 181.42 8738000
20050329 181.05 183.28 178.07 179.57 6473000
20050330 180.64 181.45 179.60 180.45 6236100
20050331 177.95 181.39 177.64 180.51 6768600
20050401 181.76 182.95 179.99 180.04 6182000
20050404 179.95 185.32 179.84 185.29 8076400
20050405 187.73 190.26 187.57 188.57 8736700
20050406 189.24 189.65 187.58 189.22 5252600
20050407 188.78 194.62 188.64 193.76 9692200
20050408 193.69 195.10 191.45 192.05 5116600
20050411 193.09 194.80 192.32 193.23 5410500
20050412 193.00 194.42 189.41 193.96 7319600
20050413 193.47 194.32 189.73 192.93 6555800
20050414 193.27 194.36 190.10 191.45 6152700
20050415 190.10 190.34 184.66 185.00 11577400
20050418 184.58 187.88 183.49 186.97 6550300
20050419 189.33 192.00 188.03 191.40 8430000
20050420 198.58 200.50 195.91 198.10 15451500
20050421 200.42 205.00 199.32 204.22 17751900
20050422 222.90 224.00 214.26 215.81 33205100
20050425 217.82 224.74 217.52 223.53 19840000
20050426 220.22 222.00 218.29 218.75 17272000
20050427 217.99 220.85 216.74 219.78 10264800
20050428 219.50 222.08 217.71 219.45 8682800
20050429 221.91 222.25 217.82 220.00 9170200
20050502 222.05 223.70 220.21 222.29 9767400
20050503 221.85 228.15 221.32 226.19 17780200
20050504 227.23 229.88 227.00 228.50 12083500
20050505 228.62 228.62 225.88 226.98 7509600
20050506 228.40 229.25 226.47 228.02 6763900
20050509 228.00 228.50 225.43 226.02 5536800
20050510 225.47 227.80 224.72 227.80 6345800
20050511 228.97 231.98 227.93 231.29 11478800
20050512 230.81 232.23 228.20 228.72 8948200
20050513 229.18 231.09 227.32 229.24 7415500
20050516 229.68 231.62 228.57 231.05 5681400
20050517 230.56 233.45 230.20 233.13 7808900
20050518 233.61 239.97 233.52 239.16 12312000
20050519 240.34 241.17 238.27 239.18 9716500
20050520 241.21 241.67 239.65 241.61 8163500
20050523 243.16 258.10 242.71 255.45 21388300
20050524 256.96 265.44 253.50 256.00 29043100
20050525 252.73 260.98 250.63 260.81 18057900
20050526 260.96 263.76 258.30 259.20 13546600
20050527 260.46 266.05 259.25 266.00 12184100
20050531 269.43 278.40 269.37 277.27 22236800
20050601 283.20 292.89 282.02 288.00 35191700
20050602 288.73 289.78 284.60 287.90 17974100
20050603 286.79 289.30 277.41 280.26 18782300
20050606 282.39 293.75 281.83 290.94 22525900
20050607 297.10 299.59 290.30 293.12 24323000
20050608 292.85 293.19 278.00 279.56 25700900
20050609 284.72 288.50 280.56 286.31 16441100
20050610 286.99 287.28 280.02 282.50 12696600
20050613 279.82 284.19 276.52 282.75 12803200
20050614 278.59 281.24 277.75 278.35 10091900
20050615 275.00 277.30 267.43 274.80 20883100
20050616 274.26 278.30 273.07 277.44 12462400
20050617 279.00 280.30 275.90 280.30 10434400
20050620 276.09 287.67 271.73 286.70 21024700
20050621 288.07 290.30 284.97 287.84 15132300
20050622 289.67 292.32 288.67 289.30 10474000
20050623 288.00 294.81 286.50 289.71 14056400
20050624 290.90 298.00 289.58 297.25 17771200
20050627 298.90 304.47 293.86 304.10 17802900
20050628 306.28 309.25 302.00 302.00 19036500
20050629 302.50 304.38 292.15 292.72 18298700
20050630 294.34 298.93 291.04 294.15 15094400
20050701 295.04 296.24 289.22 291.25 9227600
20050705 292.10 295.98 290.23 295.71 7494000
20050706 297.30 297.60 291.38 291.52 8000300
20050707 289.39 295.80 288.51 295.54 10672100
20050708 296.25 297.50 294.05 296.23 7457600
20050711 296.40 296.60 291.02 293.35 8390300
20050712 293.39 294.40 290.93 291.78 5864900
20050713 292.51 299.24 292.10 298.86 11437900
20050714 305.34 306.75 300.07 300.89 10667700
20050715 301.24 303.40 299.78 301.19 8438400
20050718 300.00 301.90 297.75 299.54 6207800
20050719 302.10 310.35 301.80 309.90 12621400
20050720 305.57 312.61 301.80 312.00 14310400
20050721 314.05 317.80 311.21 313.94 19789400
20050722 306.37 309.25 296.33 302.40 23386800
20050725 302.39 303.29 294.96 295.85 9658800
20050726 295.01 298.00 292.09 296.09 9816900
20050727 297.74 298.23 292.40 296.93 7217900
20050728 297.41 297.41 293.28 293.50 5925600
20050729 292.14 292.84 286.99 287.76 8363300
20050801 288.12 292.50 288.10 291.61 5662400
20050802 291.60 299.52 291.12 299.19 7290200
20050803 298.00 299.72 295.60 297.30 5930600
20050804 295.55 299.00 295.25 297.73 5236500
20050805 297.50 298.51 291.31 292.35 5939700
20050808 293.60 295.65 290.49 291.25 4481800
20050809 291.96 292.68 288.51 291.57 5779300
20050810 291.30 292.33 284.88 285.68 6879000
20050811 285.89 286.58 280.62 284.05 7514900
20050812 283.36 290.20 281.64 289.72 6585900
20050815 289.80 292.77 283.77 284.00 8174700
20050816 284.88 287.79 283.34 285.65 7109200
20050817 285.51 286.57 284.00 285.10 3883300
20050818 275.91 280.50 275.00 279.99 11872800
20050819 280.99 281.45 279.62 280.00 5542900
20050822 281.24 281.47 273.35 274.01 6813000
20050823 276.16 279.74 274.12 279.58 5821700
20050824 277.57 284.75 276.45 282.57 8593100
20050825 282.55 284.00 279.97 282.59 4376600
20050826 283.48 285.02 282.66 283.58 3755300
20050829 282.24 289.12 282.24 288.45 5903000
20050830 287.39 289.51 285.88 287.27 4792000
20050831 288.23 288.50 284.36 286.00 5034000
20050901 285.91 287.50 285.00 286.25 2742100
20050902 286.51 289.99 286.44 288.45 3434500
20050906 289.00 289.39 286.80 287.11 4212300
20050907 285.89 295.50 285.28 294.87 7499500
20050908 294.83 299.28 293.36 295.39 6613300
20050909 297.28 299.10 296.56 299.09 4390500
20050912 301.75 311.42 301.00 309.74 10386500
20050913 309.00 315.53 306.17 311.68 10299900
20050914 308.73 313.28 300.30 303.00 11275800
20050915 299.52 306.75 297.91 302.62 15466200
20050916 304.02 304.50 299.87 300.20 7579800
20050919 301.00 306.00 300.71 303.79 5761900
20050920 306.15 311.30 305.23 307.91 9351000
20050921 308.41 313.76 305.96 311.90 10119700
20050922 311.50 319.22 310.17 311.37 13006400
20050923 313.00 317.21 312.59 315.36 8483800
20050926 319.50 320.95 312.56 314.28 9894400
20050927 314.95 318.41 313.38 313.94 6873100
20050928 314.22 315.10 305.60 306.00 7997400
20050929 306.68 310.72 306.08 309.62 5613800
20050930 314.22 317.50 312.29 316.46 9151300
20051003 313.63 320.11 312.79 318.68 9160300
20051004 319.95 321.28 310.74 311.00 9144300
20051005 312.69 314.90 308.00 310.71 8328400
20051006 314.14 314.48 310.09 312.75 7993800
20051007 314.79 316.67 310.54 312.99 6770300
20051010 313.31 314.82 309.15 310.65 5572200
20051011 310.61 312.65 304.86 306.10 8542600
20051012 305.20 307.19 299.00 300.97 9306200
20051013 302.00 302.00 290.68 297.44 10567700
20051014 299.90 300.23 292.54 296.14 8519100
20051017 297.50 305.20 294.56 305.00 7566700
20051018 304.96 307.96 302.74 303.28 7077800
20051019 304.00 309.87 303.96 308.70 7010700
20051020 309.99 311.13 301.21 303.20 13911700
20051021 345.80 346.43 333.00 339.90 22892400
20051024 343.37 349.30 342.19 348.65 9431700
20051025 345.78 347.40 342.86 346.91 6878300
20051026 346.28 356.00 346.19 355.44 8907500
20051027 356.60 357.09 351.68 353.06 5134400
20051028 355.27 358.95 355.02 358.17 5903500
20051031 360.24 374.75 359.51 372.14 14342900
20051101 371.86 383.90 369.01 379.38 16356100
20051102 381.70 385.00 377.17 379.68 10565400
20051103 382.41 386.58 381.38 385.95 7448400
20051104 389.98 391.79 385.45 390.43 8824900
20051107 395.10 397.47 392.15 395.03 9591500
20051108 394.25 395.59 388.58 389.90 7897500
20051109 386.67 388.29 378.03 379.15 10466900
20051110 378.36 391.35 377.43 391.10 9128700
20051111 395.12 396.90 388.85 390.40 7063900
20051114 392.12 398.22 391.53 396.97 7807900
20051115 394.38 397.00 390.95 392.80 8624900
20051116 396.20 398.85 394.11 398.15 8695200
20051117 401.80 403.81 399.53 403.45 9212200
20051118 403.49 404.50 399.85 400.21 7025700
20051121 399.17 409.98 393.49 409.36 10335100
20051122 408.65 417.31 406.23 416.47 9596000
20051123 417.04 424.72 415.78 422.86 10085000
20051125 425.78 428.75 425.30 428.62 4840100
20051128 429.82 431.24 422.44 423.48 11008400
20051129 424.46 426.40 402.14 403.54 21495800
20051130 404.26 408.45 395.56 404.91 15596600
20051201 409.20 415.44 408.29 414.09 9744900
20051202 416.94 419.53 413.86 417.70 7543500
20051205 417.00 417.50 404.28 405.85 10289400
20051206 408.70 416.41 401.70 404.54 15114700
20051207 406.16 406.70 399.01 404.22 11665900
20051208 405.30 410.65 402.64 410.65 8910100
20051209 415.00 415.78 408.56 409.20 7643400
20051212 414.63 415.21 409.95 412.61 6950100
20051213 412.50 418.00 411.64 417.49 8157000
20051214 417.04 419.73 415.49 418.96 6630400
20051215 419.11 423.14 416.50 422.55 6045800
20051216 425.34 432.50 422.75 430.15 16330500
20051219 432.20 446.21 420.11 424.60 21936800
20051220 427.86 432.20 424.67 429.74 10084700
20051221 433.55 436.86 420.71 426.33 11221900
20051222 431.77 432.86 425.93 432.04 7546600
20051223 432.15 432.50 428.78 430.93 4595100
20051227 431.86 431.86 422.76 424.64 6702800
20051228 424.34 427.78 421.26 426.69 7117900
20051229 427.98 428.73 419.17 420.15 6945800
20051230 417.27 418.21 413.74 414.86 7587100
20060103 422.52 435.67 418.22 435.23 13121200
20060104 443.90 448.96 439.75 445.24 15286400
20060105 446.00 451.55 441.50 451.24 10808300
20060106 456.87 470.50 453.24 465.66 17756900
20060109 466.41 473.40 460.94 466.90 12791900
20060110 464.42 470.25 462.04 469.76 9097100
20060111 471.27 475.11 469.18 471.63 9007400
20060112 473.72 474.99 461.50 463.63 10125300
20060113 464.31 466.89 461.61 466.25 7656600
20060117 463.06 469.90 462.53 467.11 8270300
20060118 447.30 457.36 443.25 444.91 20485700
20060119 451.17 453.49 433.00 436.45 14537300
20060120 438.70 440.03 394.74 399.46 41116700
20060123 407.38 428.39 405.73 427.50 22741400
20060124 436.03 444.95 434.48 443.03 15464600
20060125 451.26 454.23 429.22 433.00 18739800
20060126 439.54 439.99 423.56 434.27 12926100
20060127 435.00 438.22 428.98 433.49 8452200
20060130 429.23 433.28 425.00 426.82 8588900
20060131 430.57 439.60 423.97 432.66 22066000
20060201 389.03 402.00 387.52 401.78 27122500
20060202 403.82 406.50 395.98 396.04 11807700
20060203 393.62 393.90 372.57 381.55 18281800
20060206 385.31 389.90 379.56 385.10 8940400
20060207 382.99 383.70 363.35 367.92 16630200
20060208 368.48 370.69 354.67 369.08 20804100
20060209 371.20 374.40 356.11 358.77 11912400
20060210 361.95 364.50 353.14 362.61 15223500
20060213 346.64 350.60 341.89 345.70 19717800
20060214 345.33 351.69 342.40 343.32 14654000
20060215 341.27 346.00 337.83 342.38 12947000
20060216 345.67 367.00 344.49 366.46 21315500
20060217 369.86 372.14 363.62 368.75 14320200
20060221 366.44 373.54 365.11 366.59 8686000
20060222 367.15 368.95 363.86 365.49 6476200
20060223 365.61 381.24 365.39 378.07 12551600
20060224 377.30 380.07 373.49 377.40 6484300
20060227 381.27 391.70 380.28 390.38 10212200
20060228 393.20 397.54 338.51 362.62 39437600
20060301 368.56 369.45 361.30 364.80 12061200
20060302 364.28 381.10 362.20 376.45 18330300
20060303 384.30 387.24 375.76 378.18 11962000
20060306 380.91 383.40 367.14 368.10 8939700
20060307 365.02 368.45 358.15 364.45 10378800
20060308 353.93 360.03 350.54 353.88 11745600
20060309 355.39 358.53 341.50 343.00 13910400
20060310 343.50 344.50 331.55 337.50 19325600
20060313 340.93 346.10 335.45 337.06 13642400
20060314 337.14 352.37 332.62 351.16 18450700
20060315 350.77 352.30 340.53 344.50 12768800
20060316 348.61 348.75 337.90 338.77 10016700
20060317 338.80 341.78 334.93 339.79 8551700
20060320 342.34 350.09 341.54 348.19 10407600
20060321 350.01 351.66 339.08 339.92 9831100
20060322 339.75 344.10 337.50 340.22 7596000
20060323 342.35 345.75 340.20 341.89 7434700
20060324 368.62 370.09 362.51 365.80 15180600
20060327 367.09 371.71 365.00 369.69 7023700
20060328 371.71 377.86 371.17 377.20 8945800
20060329 379.94 399.00 379.51 394.98 19027500
20060330 389.19 393.50 383.61 388.44 14711700
20060331 388.74 391.87 384.03 390.00 36521400
20060403 389.53 392.47 387.93 389.70 8122700
20060404 389.90 404.90 388.14 404.34 15715700
20060405 408.20 414.57 402.82 407.99 13410500
20060406 406.49 413.89 405.43 411.18 8598500
20060407 412.41 412.85 404.02 406.16 7025900
20060410 407.08 417.17 405.25 416.38 9320100
20060411 416.42 419.10 406.22 409.66 11107200
20060412 409.00 411.33 405.19 408.95 6017000
20060413 408.63 409.76 400.50 402.16 6552900
20060417 403.45 412.50 400.84 406.82 8259500
20060418 407.93 409.83 401.50 404.24 8137600
20060419 412.57 413.64 406.73 410.50 6781700
20060420 411.01 416.00 408.20 415.00 12271500
20060421 448.90 450.72 436.17 437.10 22551300
20060424 439.40 444.70 436.52 440.50 8836400
20060425 439.63 441.04 426.00 427.16 9569000
20060426 427.74 430.04 423.53 425.97 7277800
20060427 422.91 426.91 419.39 420.03 8337900
20060428 418.63 425.73 416.30 417.94 7421300
20060501 418.47 419.44 398.55 398.90 10361200
20060502 401.08 402.49 388.40 394.80 13104300
20060503 396.35 401.50 390.88 394.17 8072200
20060504 395.03 398.87 392.21 394.75 4652000
20060505 397.60 400.68 391.78 394.30 6065000
20060508 395.11 397.12 390.05 394.78 5118600
20060509 395.70 409.00 393.75 408.80 9140600
20060510 408.31 411.71 401.86 402.98 6187200
20060511 403.42 404.71 384.98 387.00 8892800
20060512 383.54 384.87 373.55 374.13 10087600
20060515 375.93 380.15 368.25 376.20 8590100
20060516 375.99 376.86 369.89 371.30 6491100
20060517 370.61 379.84 370.22 374.50 10643800
20060518 378.78 381.81 370.71 370.99 5835000
20060519 373.28 374.50 360.57 370.02 11398200
20060522 367.85 373.03 365.25 370.95 8604400
20060523 374.21 383.88 373.56 375.58 8983000
20060524 377.35 383.44 371.61 381.25 9553800
20060525 379.08 383.00 372.31 382.99 8194600
20060526 384.55 385.88 380.03 381.35 3667000
20060530 378.28 381.00 371.45 371.94 4316000
20060531 373.80 378.25 366.78 371.82 7981300
20060601 373.54 382.99 371.60 382.62 6278000
20060602 386.84 387.08 377.45 379.44 6386400
20060605 376.18 381.45 374.15 374.44 5558500
20060606 376.58 390.00 376.30 389.99 10259800
20060607 393.24 394.86 386.50 386.51 8911300
20060608 387.75 394.27 378.59 393.30 10359500
20060609 392.19 395.43 385.35 386.57 6157500
20060612 388.34 390.49 381.00 381.54 5019100
20060613 380.90 387.00 378.12 386.52 7659100
20060614 389.83 391.10 378.52 384.39 7772000
20060615 386.62 392.25 383.00 391.00 6785700
20060616 389.10 390.93 388.00 390.70 5304600
20060619 390.85 394.80 386.98 388.14 7633100
20060620 388.03 391.87 386.51 387.17 4039900
20060621 391.06 404.00 389.75 402.13 8744400
20060622 401.58 406.00 388.00 399.95 5911900
20060623 402.76 409.75 400.74 404.86 5314800
20060626 406.75 408.30 403.25 404.22 3551200
20060627 405.71 408.00 401.01 402.32 4107100
20060628 404.01 406.48 401.13 406.11 3710500
20060629 407.99 418.20 405.82 417.81 6658200
20060630 415.60 419.33 412.33 419.33 6258000
20060703 420.04 423.77 419.45 423.20 2156700
20060705 421.52 422.80 415.64 421.46 4985600
20060706 423.38 425.38 421.98 423.19 3687100
20060707 426.05 427.89 415.88 420.45 6041900
20060710 423.44 425.23 416.38 418.20 4436400
20060711 418.51 425.05 413.03 424.56 5971300
20060712 422.09 422.74 416.73 417.25 4906700
20060713 414.00 418.34 406.83 408.83 6924500
20060714 410.33 411.49 398.61 403.50 7552100
20060717 404.63 411.00 403.72 407.89 5811900
20060718 409.75 410.57 397.74 403.05 8536800
20060719 395.01 401.14 394.66 399.00 8518500
20060720 404.28 404.44 385.66 387.12 12538700
20060721 386.14 391.75 377.69 390.11 11754600
20060724 392.82 393.89 381.21 390.90 8086100
20060725 385.02 391.31 383.80 389.36 5761100
20060726 388.20 391.91 383.00 385.50 5531900
20060727 387.37 387.49 377.95 382.40 5641100
20060728 382.00 389.56 381.73 388.12 4083600
20060731 388.00 389.17 383.31 386.60 4595300
20060801 385.11 385.77 375.51 375.51 5463200
20060802 375.60 377.17 365.20 367.23 7097800
20060803 364.98 377.91 363.36 375.39 6327000
20060804 379.56 380.68 371.75 373.85 5095200
20060807 371.50 379.73 371.15 377.95 3946900
20060808 382.82 384.50 379.09 381.00 5743200
20060809 382.80 384.68 376.36 376.94 4311000
20060810 373.88 377.67 372.46 374.20 4261900
20060811 374.40 375.28 368.00 368.50 3766500
20060814 371.50 375.13 368.67 369.43 4968300
20060815 374.11 381.67 372.60 380.97 6698200
20060816 383.48 388.45 382.12 387.72 5853200
20060817 386.39 390.00 383.92 385.80 5080200
20060818 386.31 387.09 380.75 383.36 4952200
20060821 378.10 379.00 375.22 377.30 4023300
20060822 377.73 379.26 374.84 378.29 4164100
20060823 377.64 378.27 372.66 373.43 3642300
20060824 374.44 376.40 372.26 373.73 3482500
20060825 373.08 375.32 372.50 373.26 2466700
20060828 375.61 380.95 375.00 380.95 4164000
20060829 380.78 382.32 377.20 378.95 4460000
20060830 379.21 384.65 378.51 380.75 4044400
20060831 381.49 382.15 378.20 378.53 2959900
20060901 380.99 381.28 377.19 378.60 2672900
20060905 379.87 385.40 377.44 384.36 4074300
20060906 382.10 383.19 379.66 380.14 3724100
20060907 379.39 381.75 377.40 378.49 3842000
20060908 376.72 380.79 376.72 377.85 3083400
20060911 378.26 384.69 377.77 384.09 4529200
20060912 385.00 392.73 384.88 391.90 5442200
20060913 395.15 406.76 395.10 406.57 9768200
20060914 404.30 406.28 401.93 403.98 5366100
20060915 407.48 410.05 406.74 409.88 7838200
20060918 410.00 418.69 409.47 414.69 7106700
20060919 415.46 415.49 392.74 403.81 14292900
20060920 407.10 407.39 394.62 397.00 9147800
20060921 400.30 408.45 399.86 406.85 10692100
20060922 404.98 407.45 401.36 403.78 4649600
20060925 405.58 409.45 402.50 403.98 5737300
20060926 405.50 407.68 401.77 406.87 5289400
20060927 406.30 411.22 402.37 402.92 5876700
20060928 404.08 406.98 400.54 403.58 5107400
20060929 405.13 405.62 401.41 401.90 3310900
20061002 401.90 406.00 400.80 401.44 3651900
20061003 401.29 406.46 398.19 404.04 5464700
20061004 404.97 415.77 403.05 415.70 6661800
20061005 414.70 418.24 410.86 411.81 5789800
20061006 410.22 421.91 409.75 420.50 7336500
20061009 424.80 431.95 423.42 429.00 7583300
20061010 431.56 437.85 422.39 426.65 9788600
20061011 425.02 429.91 423.76 426.50 5635400
20061012 428.56 429.68 424.00 427.44 4844000
20061013 427.76 429.50 425.56 427.30 3622500
20061016 427.70 429.20 421.34 421.75 4319400
20061017 420.30 423.75 416.70 420.64 5211000
20061018 422.99 424.75 417.50 419.31 6017300
20061019 420.23 429.50 419.57 426.06 11503500
20061020 458.99 460.10 453.59 459.67 11647900
20061023 462.28 484.64 460.37 480.78 15104500
20061024 476.28 477.86 471.41 473.31 8660200
20061025 477.49 488.50 475.11 486.60 9187500
20061026 487.68 491.96 484.20 485.10 7031700
20061027 483.90 485.24 472.49 475.20 6604000
20061030 474.82 480.46 470.01 476.57 6563100
20061031 478.06 482.16 473.84 476.39 6285400
20061101 478.76 479.13 465.26 467.50 5426300
20061102 467.50 473.73 466.38 469.91 5236700
20061103 472.23 473.75 465.06 471.80 4907700
20061106 473.77 479.66 472.33 476.95 4991500
20061107 476.95 479.02 471.77 472.57 4897100
20061108 470.35 481.74 468.60 475.00 7965000
20061109 476.50 479.49 471.86 472.63 4879200
20061110 473.78 474.72 470.29 473.55 2796700
20061113 474.90 481.17 474.14 481.03 4341900
20061114 480.70 489.95 480.50 489.30 7223400
20061115 493.43 499.85 491.93 491.93 8370700
20061116 495.00 497.68 492.56 495.90 5092600
20061117 493.25 499.66 493.00 498.79 5511000
20061120 498.40 498.40 492.65 495.05 5124500
20061121 496.54 510.00 495.83 509.65 8427500
20061122 510.97 513.00 505.78 508.01 4500700
20061124 504.50 507.50 504.00 505.00 1732700
20061127 501.37 501.78 484.75 484.75 7324700
20061128 481.13 489.86 477.03 489.50 7797600
20061129 494.24 494.74 482.25 484.65 6315300
20061130 484.19 490.40 481.55 484.81 5577500
20061201 485.98 488.39 478.50 480.80 5631400
20061204 483.00 487.43 479.35 484.85 4899900
20061205 487.40 489.44 484.89 487.00 4103000
20061206 486.96 492.40 484.52 488.71 4450300
20061207 490.23 491.80 482.42 482.64 4664300
20061208 481.94 488.60 480.00 484.11 3974900
20061211 484.92 488.90 483.80 483.93 3263400
20061212 483.85 486.36 480.28 481.78 4181000
20061213 484.69 485.50 477.02 478.99 4662100
20061214 480.25 483.75 477.26 482.12 4748900
20061215 482.64 484.11 479.84 480.30 5190800
20061218 482.51 482.74 460.72 462.80 8016600
20061219 461.72 469.31 458.50 468.63 6587000
20061220 470.00 471.50 462.33 462.90 4367800
20061221 464.18 465.25 452.34 456.20 6953300
20061222 457.50 458.64 452.73 455.58 3988300
20061226 456.52 459.47 454.59 457.53 2074300
20061227 460.00 468.08 459.10 468.03 4231500
20061228 467.12 468.58 462.25 462.56 3116200
20061229 462.10 464.47 459.86 460.48 2559200
20070103 466.00 476.66 461.11 467.59 7706500
20070104 469.00 483.95 468.35 483.26 7887600
20070105 482.50 487.50 478.11 487.19 6872100
20070108 487.69 489.87 482.20 483.58 4754400
20070109 485.45 488.25 481.20 485.50 5381400
20070110 484.43 493.55 482.04 489.46 5968500
20070111 497.20 501.75 496.18 499.72 7208200
20070112 501.99 505.00 500.00 505.00 4473700
20070116 507.55 513.00 503.30 504.28 7568900
20070117 503.39 507.77 494.38 497.28 6699100
20070118 494.52 496.48 487.43 487.83 5932000
20070119 487.98 490.76 486.74 489.75 4978300
20070122 492.50 492.65 478.50 480.84 5404300
20070123 480.79 484.75 477.29 479.05 4665500
20070124 484.45 499.54 483.29 499.07 6059300
20070125 501.00 504.50 485.66 488.09 6368500
20070126 490.93 497.90 487.03 495.84 5496500
20070129 498.00 498.75 490.50 492.47 4775700
20070130 494.00 498.00 491.22 494.32 4180500
20070131 496.49 505.00 495.51 501.50 12206100
20070201 506.00 506.01 481.53 481.75 15658700
20070202 482.61 485.00 477.81 481.50 6286500
20070205 477.50 478.00 466.19 467.16 7206900
20070206 468.10 473.30 467.26 471.48 5321900
20070207 473.82 474.35 468.78 470.01 4119800
20070208 468.05 473.75 465.15 471.03 4076700
20070209 471.65 472.68 461.50 461.89 4858600
20070212 460.68 462.39 455.02 458.29 5754500
20070213 459.15 462.78 457.26 459.10 4062600
20070214 460.00 469.13 459.22 465.93 5698800
20070215 466.00 466.13 460.72 461.47 4042400
20070216 462.80 470.15 462.06 469.94 6177000
20070220 468.47 472.75 464.71 472.10 4067600
20070221 469.84 478.68 467.74 475.86 5640600
20070222 478.69 484.24 474.39 475.85 5743900
20070223 475.75 476.95 467.80 470.62 3882600
20070226 472.83 475.25 463.75 464.93 3969900
20070227 455.00 459.80 447.17 448.77 9312800
20070228 450.41 453.67 443.04 449.45 8032300
20070301 442.67 452.42 440.00 448.23 8685200
20070302 445.11 448.70 438.68 438.68 6583600
20070305 437.02 445.50 437.00 440.95 6355100
20070306 447.47 459.00 447.38 457.55 7533700
20070307 462.69 463.14 454.29 455.64 6534100
20070308 459.22 465.50 454.10 454.72 5362800
20070309 458.00 458.40 450.10 452.96 4977700
20070312 452.57 455.25 451.11 454.75 3465400
20070313 450.11 451.93 442.83 443.03 6377300
20070314 443.23 448.66 439.00 448.00 8016900
20070315 447.86 449.82 443.94 446.19 3944200
20070316 445.65 446.70 439.89 440.85 5659100
20070319 443.25 448.50 440.63 447.23 5197700
20070320 445.79 447.60 443.60 445.28 3421500
20070321 445.30 456.57 445.21 456.55 5798300
20070322 455.61 462.17 452.53 462.04 5680700
20070323 461.45 463.39 457.08 461.83 4111300
20070326 460.55 465.00 455.62 465.00 4710300
20070327 463.55 465.23 460.34 463.62 3741200
20070328 461.87 465.44 460.15 461.88 4591600
20070329 464.55 466.00 455.00 460.92 3988500
20070330 462.10 463.40 456.14 458.16 3380200
20070402 457.76 458.53 452.12 458.53 3448500
20070403 464.05 474.25 464.00 472.60 6501800
20070404 472.14 473.00 469.58 471.02 3778800
20070405 471.30 472.09 469.62 471.51 2715800
20070409 472.98 473.00 465.59 468.21 3062100
20070410 467.09 470.79 465.16 466.50 2979300
20070411 466.06 469.40 462.61 464.53 3812000
20070412 464.00 468.00 462.24 467.39 2707900
20070413 468.45 468.77 463.36 466.29 2794800
20070416 468.46 476.99 468.15 474.27 5077900
20070417 473.80 476.39 471.60 472.80 3210100
20070418 471.26 479.90 469.53 476.01 5670500
20070419 474.50 481.95 469.59 471.65 11009600
20070420 490.52 492.50 482.02 482.48 12161500
20070423 480.10 485.00 478.26 479.08 5674600
20070424 478.61 479.98 475.55 477.53 3694700
20070425 480.00 481.37 476.11 477.99 3966800
20070426 478.10 484.45 477.11 481.18 4124900
20070427 480.07 482.40 478.33 479.01 2925700
20070430 479.15 481.35 471.38 471.38 3641200
20070501 472.19 472.81 464.17 469.00 3658200
20070502 468.65 471.08 465.73 465.78 3062700
20070503 466.22 474.07 465.29 473.23 3594200
20070504 470.12 474.84 465.88 471.12 3950000
20070507 472.14 472.82 466.47 467.27 3020100
20070508 466.13 468.17 464.73 466.81 2905100
20070509 466.15 471.73 463.88 469.25 3889900
20070510 467.04 469.49 461.02 461.47 3686300
20070511 461.83 467.00 461.00 466.74 2944100
20070514 465.48 467.51 460.00 461.78 3872700
20070515 461.96 462.54 457.41 458.00 4119000
20070516 462.00 473.14 459.02 472.61 6554200
20070517 472.46 475.22 470.81 470.96 4660600
20070518 472.03 472.70 469.75 470.32 3695900
20070521 469.53 479.20 466.72 470.60 6159300
20070522 473.00 479.01 473.00 475.86 3839000
20070523 480.82 483.41 473.75 473.97 5060200
20070524 475.15 479.20 471.50 474.33 4173600
20070525 479.70 484.95 477.27 483.52 5348500
20070529 485.00 491.80 484.00 487.11 5218000
20070530 484.50 498.84 483.00 498.60 7245800
20070531 500.56 508.78 497.06 497.91 8924300
20070601 501.00 505.02 497.93 500.40 4799000
20070604 497.91 510.51 497.59 507.07 7101000
20070605 509.75 519.00 506.61 518.84 10447100
20070606 516.75 520.78 515.26 518.25 7886700
20070607 519.75 526.50 512.51 515.06 10630500
20070608 516.20 519.64 509.46 515.49 6358200
20070611 514.02 518.25 510.00 511.34 4647700
20070612 508.71 511.67 503.17 504.77 6419500
20070613 507.09 508.54 498.69 505.24 7034000
20070614 505.38 505.88 501.70 502.84 4621200
20070615 508.19 509.00 501.23 505.89 6174100
20070618 506.18 516.00 504.24 515.20 4835900
20070619 514.01 517.25 511.54 514.31 4355300
20070620 516.96 518.75 509.06 509.97 4338200
20070621 510.98 515.29 506.28 514.11 4409700
20070622 516.42 524.99 516.10 524.98 7203700
20070625 528.98 534.99 523.38 527.42 7925000
20070626 532.73 533.20 526.24 530.26 5689500
20070627 525.00 527.99 519.56 526.29 6123100
20070628 524.88 529.50 523.80 525.01 4168400
20070629 526.02 527.40 519.46 522.70 3880600
20070702 525.49 531.85 524.20 530.38 3487600
20070703 531.06 534.40 527.50 534.34 1871800
20070705 535.56 544.40 532.15 541.63 4942900
20070706 541.25 543.87 538.73 539.40 2747000
20070709 543.00 548.74 540.26 542.56 3729800
20070710 543.79 547.00 541.65 543.34 3856000
20070711 543.61 546.50 540.01 544.47 3309300
20070712 545.86 547.32 540.22 545.33 3441600
20070713 547.91 552.67 547.25 552.16 5237100
20070716 550.30 558.58 549.31 552.99 6599500
20070717 555.04 557.73 552.38 555.00 4328600
20070718 553.89 554.50 543.81 549.50 6080000
20070719 553.46 553.52 542.24 548.59 11127200
20070720 511.90 523.18 509.50 520.12 17772300
20070723 519.01 520.00 512.15 512.51 6356700
20070724 509.30 518.69 507.11 514.00 5572100
20070725 516.98 517.02 505.56 509.76 5545000
20070726 508.74 512.59 498.88 508.00 6883400
20070727 508.53 516.62 505.50 511.89 5509100
20070730 512.92 519.34 510.50 516.11 3963300
20070731 520.23 520.44 510.00 510.00 4270500
20070801 510.50 516.51 508.14 512.94 4421500
20070802 513.72 514.99 509.00 511.01 3154900
20070803 510.05 513.20 503.00 503.00 3176200
20070806 503.00 510.15 502.50 510.00 3651500
20070807 509.75 519.88 509.04 516.02 4264300
20070808 519.34 525.78 517.09 525.78 4068800
20070809 520.80 526.82 514.63 514.73 4846500
20070810 510.18 518.72 505.63 515.75 5875200
20070813 519.54 519.75 513.03 515.50 3179300
20070814 515.72 517.40 508.00 508.60 3633700
20070815 509.00 511.69 496.71 497.55 5409500
20070816 492.02 496.43 480.46 491.52 8645600
20070817 497.44 501.00 491.65 500.04 5479400
20070820 502.46 502.56 496.00 497.92 2697300
20070821 498.94 508.16 497.77 506.61 3610600
20070822 509.96 516.25 509.25 512.75 3252700
20070823 516.00 516.13 507.00 512.19 3076700
20070824 512.61 515.55 508.50 515.00 2472700
20070827 514.43 517.45 511.40 513.26 2325100
20070828 511.53 514.98 505.79 506.40 3273900
20070829 507.84 513.30 507.23 512.88 2549300
20070830 512.36 515.40 510.58 511.40 2651700
20070831 513.10 516.50 511.47 515.25 2977600
20070904 515.02 528.00 514.62 525.15 3693700
20070905 523.40 529.48 522.25 527.80 3312900
20070906 529.36 529.83 518.24 523.52 3625900
20070907 517.86 521.24 516.80 519.35 3663600
20070910 521.28 522.07 510.88 514.48 3225800
20070911 516.99 521.65 515.73 521.33 2703600
20070912 520.53 527.98 519.00 522.65 2986000
20070913 524.06 527.21 523.22 524.78 1891100
20070914 523.20 530.27 522.22 528.75 2764900
20070917 526.53 529.28 524.07 525.30 2197500
20070918 526.52 537.25 524.27 535.27 4215700
20070919 539.27 549.45 538.86 546.85 5526900
20070920 547.00 556.80 546.03 552.83 5525000
20070921 556.34 560.79 552.83 560.10 8011700
20070924 561.00 571.46 560.00 568.02 5297000
20070925 564.00 569.56 562.86 569.00 2730600
20070926 570.40 571.79 563.81 568.16 3346100
20070927 571.73 571.74 565.78 567.50 2056300
20070928 567.00 569.55 564.12 567.27 2639500
20071001 569.97 584.35 569.61 582.55 4711300
20071002 583.38 596.81 580.01 584.39 7067500
20071003 586.25 588.99 580.36 584.02 3879500
20071004 585.09 585.09 577.06 579.03 2986700
20071005 587.11 596.00 587.01 594.05 5068700
20071008 595.00 610.26 593.95 609.62 5028000
20071009 615.11 623.78 608.39 615.18 8767800
20071010 621.36 625.68 616.80 625.39 5385600
20071011 633.64 641.41 609.00 622.00 11799000
20071012 623.98 638.40 618.24 637.39 6823700
20071015 638.47 639.86 615.55 620.11 6943800
20071016 618.49 625.92 611.99 616.00 6025300
20071017 630.45 634.00 621.59 633.48 6030500
20071018 635.41 641.37 628.50 639.62 12289200
20071019 654.56 658.49 643.23 644.71 15789000
20071022 638.67 655.00 636.28 650.75 6664400
20071023 661.25 677.60 660.00 675.77 6793700
20071024 672.71 677.47 659.56 675.82 7404200
20071025 678.68 678.97 663.55 668.51 5795500
20071026 674.03 676.54 668.06 674.60 3353900
20071029 677.77 680.00 672.09 679.23 3066300
20071030 677.51 699.91 677.51 694.77 6900600
20071031 700.69 707.00 696.04 707.00 6876800
20071101 702.79 713.72 701.78 703.21 6527200
20071102 710.51 713.58 697.34 711.25 5841500
20071105 706.99 730.23 706.07 725.65 8883700
20071106 737.56 741.79 725.00 741.79 8436300
20071107 741.13 747.24 723.14 732.94 8252900
20071108 734.60 734.89 677.18 693.84 16512200
20071109 675.78 681.88 661.21 663.97 11388100
20071112 657.74 669.93 626.21 632.07 10227300
20071113 644.99 660.92 632.07 660.55 8426100
20071114 673.28 675.49 636.27 641.68 8094700
20071115 638.57 647.50 624.00 629.65 6967700
20071116 633.94 635.49 616.02 633.63 9042800
20071119 629.59 636.77 618.50 625.85 5527400
20071120 636.48 659.10 632.87 648.54 9840600
20071121 643.77 669.97 642.08 660.52 7013500
20071123 670.00 678.28 668.11 676.70 2738700
20071126 680.20 693.40 665.00 666.00 6790100
20071127 674.80 676.43 650.26 673.57 8904500
20071128 682.11 694.30 672.14 692.26 7916500
20071129 690.75 702.79 687.77 697.00 6208000
20071130 711.00 711.06 682.11 693.00 7895500
20071203 691.01 695.00 681.14 681.53 4325100
20071204 678.31 692.00 677.12 684.16 4231800
20071205 692.73 698.93 687.50 698.51 4209600
20071206 697.80 716.56 697.01 715.26 4909000
20071207 714.99 718.00 710.50 714.87 3852100
20071210 715.99 724.80 714.00 718.42 3856200
20071211 719.94 720.99 698.78 699.20 6139100
20071212 714.00 714.32 688.50 699.35 6159100
20071213 696.31 697.62 681.21 694.05 5040800
20071214 687.51 699.70 687.26 689.96 3673500
20071217 688.00 695.42 663.67 669.23 5486000
20071218 674.16 676.71 652.50 673.35 7166700
20071219 674.21 679.50 669.00 677.37 4421100
20071220 685.83 691.00 680.61 689.69 4422200
20071221 697.88 699.26 693.24 696.69 5382000
20071224 694.99 700.73 693.06 700.73 1628400
20071226 698.99 713.22 698.21 710.84 2530000
20071227 707.07 716.00 700.74 700.74 2942500
20071228 704.93 707.95 696.54 702.53 2562700
20071231 698.57 702.49 690.58 691.48 2376200
20080102 692.87 697.37 677.73 685.19 4306900
20080103 685.26 686.85 676.52 685.33 3252500
20080104 679.69 680.96 655.00 657.00 5359800
20080107 653.94 662.28 637.35 649.25 6403400
20080108 653.00 659.96 631.00 631.68 5339100
20080109 630.04 653.34 622.51 653.20 6739700
20080110 645.01 657.20 640.11 646.73 6334200
20080111 642.70 649.47 630.11 638.25 4977000
20080114 651.14 657.40 645.25 653.82 4447500
20080115 645.90 649.05 635.38 637.65 5568200
20080116 628.97 639.99 601.93 615.95 10560000
20080117 620.76 625.74 598.01 600.79 8216800
20080118 608.36 609.99 598.45 600.25 8539600
20080122 562.03 597.50 561.20 584.35 9501500
20080123 560.71 568.00 519.00 548.62 16965700
20080124 558.80 579.69 554.14 574.49 9400900
20080125 591.81 595.00 566.18 566.40 6966000
20080128 570.97 572.24 548.60 555.98 5816700
20080129 560.47 561.33 540.67 550.52 6283000
20080130 549.19 560.43 543.51 548.27 7939600
20080131 539.01 573.00 534.29 564.30 14871300
20080201 528.67 536.67 510.00 515.90 17600500
20080204 509.07 512.78 492.55 495.43 13157100
20080205 489.43 509.00 488.52 506.80 11203300
20080206 511.14 511.17 497.93 501.71 7636400
20080207 496.86 514.19 494.76 504.95 7928900
20080208 509.41 517.73 508.70 516.69 6828900
20080211 520.52 523.71 513.40 521.16 5826000
20080212 523.39 530.60 513.03 518.09 6662300
20080213 522.50 534.99 518.69 534.62 6624700
20080214 538.35 541.04 531.00 532.25 6476700
20080215 528.31 532.66 524.33 529.64 5240100
20080219 534.94 535.06 506.50 508.95 6350400
20080220 503.51 511.01 498.82 509.00 6662200
20080221 512.85 513.21 499.50 502.86 5677800
20080222 502.06 509.00 497.55 507.80 5515900
20080225 505.95 506.50 485.74 486.44 8372800
20080226 461.20 466.47 446.85 464.19 23287300
20080227 460.13 475.49 459.64 472.86 10121900
20080228 470.50 479.09 467.36 475.39 6586900
20080229 471.87 479.74 464.65 471.18 9425400
20080303 471.51 472.72 450.11 457.02 7554500
20080304 450.95 453.36 435.78 444.60 13621700
20080305 445.25 454.17 444.00 447.70 7436600
20080306 447.69 453.30 431.18 432.70 7470100
20080307 428.88 440.00 426.24 433.35 8071800
20080310 428.83 431.00 413.04 413.62 7987600
20080311 425.26 440.15 424.65 439.84 8826900
20080312 440.01 447.88 438.07 440.18 6651900
20080313 432.67 446.98 428.78 443.01 7726600
20080314 442.98 449.34 430.62 437.92 6574400
20080317 427.99 433.71 412.11 419.87 7888200
20080318 428.98 440.84 425.53 439.16 7237200
20080319 441.11 447.50 431.67 432.00 6179000
20080320 427.32 435.70 417.50 433.55 9913400
20080324 438.43 465.78 437.72 460.56 6763500
20080325 457.46 457.47 446.00 450.78 5831600
20080326 452.59 462.87 449.29 458.19 5225700
20080327 446.00 448.61 440.49 444.08 5832200
20080328 447.46 453.57 434.31 438.08 4376200
20080331 435.64 442.69 432.01 440.47 4446400
20080401 447.74 466.50 446.87 465.71 6093100
20080402 469.90 475.74 460.39 465.70 5999000
20080403 461.73 463.29 448.13 455.12 6778400
20080404 457.01 477.83 456.20 471.09 5897200
20080407 477.03 485.44 473.53 476.82 5943500
20080408 473.04 474.14 462.01 467.81 4547000
20080409 469.13 472.00 457.54 464.19 6048100
20080410 464.96 473.86 461.85 469.08 5072400
20080411 464.07 467.26 455.01 457.45 4169700
20080414 457.16 457.45 450.15 451.66 3842600
20080415 458.13 459.72 443.72 446.84 4577600
20080416 444.40 458.28 441.00 455.03 7630700
20080417 455.63 459.37 446.52 449.54 13353000
20080418 535.21 547.70 524.77 539.41 18235600
20080421 539.39 542.59 530.29 537.79 7439700
20080422 537.57 560.83 537.56 555.00 7938500
20080423 557.94 559.31 540.95 546.49 4921500
20080424 551.29 554.49 540.02 543.04 4135100
20080425 549.02 553.00 542.73 544.06 4164400
20080428 545.88 556.81 539.00 552.12 4008600
20080429 550.83 563.40 550.01 558.47 4346000
20080430 562.21 584.86 558.47 574.29 7903000
20080501 578.31 594.93 576.97 593.08 6602800
20080502 598.49 602.45 579.30 581.29 6998800
20080505 598.86 599.00 587.13 594.90 6281000
20080506 591.00 592.00 583.00 586.36 4629300
20080507 590.27 599.49 576.43 579.00 6613000
20080508 586.20 589.30 578.91 583.01 5122900
20080509 579.00 585.00 571.30 573.20 4484900
20080512 574.75 586.75 568.91 584.94 4863900
20080513 586.23 587.95 578.55 583.00 5163500
20080514 586.49 591.19 575.25 576.30 4375800
20080515 579.00 582.95 575.61 581.00 4342700
20080516 581.43 584.68 578.32 580.07 4274100
20080519 578.55 588.88 573.52 577.52 5604500
20080520 574.63 582.48 572.91 578.60 3313600
20080521 578.52 581.41 547.89 549.99 6468100
20080522 551.95 554.21 540.25 549.46 5076300
20080523 546.96 553.00 537.81 544.62 4431500
20080527 544.96 562.60 543.85 560.90 3865500
20080528 567.94 571.49 561.10 568.24 4050400
20080529 574.79 585.88 573.20 583.00 4845000
20080530 583.47 589.92 581.30 585.80 3225200
20080602 582.50 583.89 571.27 575.00 3674200
20080603 576.50 580.50 560.61 567.30 4305300
20080604 565.33 578.00 564.55 572.22 3363200
20080605 577.08 588.04 576.21 586.30 3916700
20080606 579.75 580.72 567.00 567.00 4734500
20080609 568.06 570.00 545.40 557.87 5288300
20080610 549.56 558.82 546.78 554.17 3657400
20080611 556.24 557.34 544.46 545.20 3812900
20080612 548.76 558.00 546.88 552.95 5491600
20080613 561.49 575.70 561.34 571.51 6184400
20080616 566.50 579.10 566.50 572.81 3542800
20080617 576.35 578.07 568.38 569.46 3462900
20080618 564.51 568.99 559.16 562.38 3381200
20080619 555.35 563.78 550.81 560.20 5683100
20080620 556.98 556.98 544.51 546.43 5983100
20080623 545.36 553.15 542.02 545.21 3635900
20080624 545.14 551.19 535.10 542.30 4672600
20080625 544.97 557.80 543.67 551.00 4122200
20080626 544.10 544.93 528.26 528.82 5659500
20080627 527.68 530.00 515.09 528.07 5447500
20080630 532.47 538.00 523.06 526.42 3765300
20080701 519.58 536.72 517.00 534.73 4959900
20080702 536.51 540.38 526.06 527.04 4223000
20080703 530.88 539.23 527.50 537.00 2400500
20080707 542.30 549.00 535.60 543.91 4255200
20080708 545.99 555.19 540.00 554.53 4932400
20080709 550.76 555.68 540.73 541.55 4154000
20080710 545.00 549.50 530.72 540.57 4331700
20080711 536.50 539.50 519.43 533.80 4981400
20080714 539.00 540.06 515.45 521.62 4424800
20080715 516.28 527.50 501.10 516.09 6071000
20080716 514.04 536.50 510.60 535.60 4742200
20080717 534.16 537.05 524.50 533.44 8787400
20080718 498.35 498.98 478.19 481.32 11292400
20080721 480.88 484.09 465.70 468.80 5901500
20080722 466.72 480.25 465.60 477.11 4691500
20080723 481.61 497.23 478.10 489.22 4894100
20080724 496.70 496.87 475.62 475.62 3540900
20080725 486.49 493.13 481.50 491.98 3183500
20080728 492.09 492.09 475.13 477.12 3160000
20080729 479.30 487.26 478.00 483.11 2802800
20080730 485.50 486.02 472.81 482.70 3490700
20080731 474.56 480.89 471.44 473.75 2865100
20080801 472.51 473.22 462.50 467.86 3007900
20080804 468.12 473.01 461.90 463.00 2487000
20080805 467.59 480.08 466.33 479.85 3584500
20080806 478.37 489.77 472.51 486.34 3375800
20080807 482.00 484.00 476.41 479.12 2773800
20080808 480.15 495.75 475.69 495.01 3739300
20080811 492.47 508.88 491.78 500.84 4239300
20080812 502.00 506.13 498.00 502.61 2755700
20080813 501.60 503.54 493.88 500.03 3625500
20080814 497.70 507.61 496.29 505.49 2918600
20080815 506.99 510.66 505.50 510.15 3545700
20080818 509.84 510.00 495.51 498.30 3333900
20080819 490.43 498.28 486.63 490.50 3046500
20080820 494.72 496.69 482.57 485.00 3982100
20080821 482.92 489.90 479.27 486.53 3514100
20080822 491.50 494.88 489.48 490.59 2297200
20080825 486.11 497.00 481.50 483.01 2014300
20080826 483.46 483.46 470.59 474.16 3308200
20080827 473.73 474.83 464.84 468.58 4387100
20080828 472.49 476.45 470.33 473.78 3029700
20080829 469.75 471.01 462.33 463.29 3848200
20080902 476.77 482.18 461.42 465.25 6111500
20080903 468.73 474.29 459.58 464.41 4314600
20080904 460.00 463.24 449.40 450.26 4848500
20080905 445.49 452.46 440.08 444.25 4534300
20080908 452.02 452.94 417.55 419.95 9017900
20080909 423.17 432.38 415.00 418.66 7229600
20080910 424.47 424.48 409.68 414.16 6226800
20080911 408.35 435.09 406.38 433.75 6471400
20080912 430.21 441.99 429.00 437.66 6028000
20080915 424.00 441.97 423.71 433.86 6567400
20080916 425.96 449.28 425.49 442.93 6990700
20080917 438.48 439.14 413.44 414.49 9126900
20080918 422.64 439.18 410.50 439.08 8589400
20080919 461.00 462.07 443.28 449.15 10006000
20080922 454.13 454.13 429.00 430.14 4407300
20080923 433.25 440.79 425.72 429.27 5204200
20080924 430.34 445.00 430.11 435.11 4242000
20080925 438.84 450.00 435.98 439.60 5020300
20080926 428.00 437.16 421.03 431.04 5292500
20080929 419.51 423.51 380.71 381.00 10762900
20080930 395.98 425.08 392.32 400.52 3086300
20081001 411.15 416.98 403.10 411.72 6234800
20081002 409.79 409.98 386.00 390.49 5984900
20081003 397.35 412.50 383.07 386.91 7992900
20081006 373.98 375.99 357.16 371.21 11220600
20081007 373.33 374.98 345.37 346.01 11054400
20081008 330.16 358.99 326.11 338.11 11826400
20081009 344.52 348.57 321.67 328.98 8075000
20081010 313.16 341.89 310.30 332.00 10597800
20081013 355.79 381.95 345.75 381.02 8905500
20081014 393.53 394.50 357.00 362.71 7784800
20081015 354.65 359.00 338.83 339.17 6721400
20081016 332.76 356.50 309.44 353.02 16239700
20081017 378.96 386.00 363.55 372.54 14249200
20081020 379.75 380.98 359.59 379.32 6753400
20081021 372.39 383.78 362.00 362.75 5782000
20081022 356.99 369.69 344.00 355.67 6560000
20081023 353.65 358.00 337.99 352.32 6478900
20081024 326.47 350.47 324.74 339.29 7359000
20081027 334.81 343.00 325.60 329.49 6200700
20081028 339.05 369.31 328.51 368.75 8105400
20081029 365.79 371.00 352.37 358.00 9756600
20081030 368.46 372.00 358.37 359.69 7988900
20081031 356.16 371.96 354.27 359.36 7423300
20081103 357.58 362.99 341.43 346.49 5954500
20081104 353.44 372.36 345.50 366.94 7349900
20081105 362.15 368.88 341.31 342.24 6946500
20081106 339.97 344.42 325.81 331.22 8574800
20081107 333.12 341.15 325.33 331.14 4681300
20081110 328.00 329.44 309.47 318.78 8080100
20081111 308.69 316.30 300.52 311.46 10146600
20081112 302.05 312.49 287.76 291.00 10051100
20081113 291.77 313.00 280.00 312.08 13234700
20081114 303.25 324.99 302.56 310.02 9517100
20081117 303.00 310.16 297.95 300.12 7543800
20081118 301.57 303.73 285.35 297.42 8346100
20081119 295.39 300.19 278.58 280.18 7834600
20081120 274.89 282.94 259.04 259.56 9779400
20081121 262.51 269.37 247.30 262.43 10244500
20081124 269.26 269.95 249.01 257.44 10054700
20081125 268.68 286.66 267.32 282.05 10771200
20081126 280.28 295.46 276.20 292.09 6356600
20081128 290.58 296.45 288.28 292.96 2565500
20081201 286.68 287.38 265.98 265.99 5711200
20081202 269.73 277.78 262.58 275.11 5839700
20081203 269.85 281.36 265.34 279.43 5904800
20081204 276.53 283.49 268.77 274.34 4886600
20081205 271.02 284.24 264.02 283.99 6521200
20081208 289.99 309.44 282.00 302.11 8144300
20081209 297.69 318.00 297.01 305.97 6889900
20081210 309.24 314.90 304.51 308.82 5237000
20081211 304.17 312.88 297.80 300.22 6179200
20081212 295.71 316.47 294.00 315.76 5722100
20081215 314.01 318.49 305.11 310.67 6737900
20081216 314.52 329.50 311.27 325.28 7059600
20081217 318.64 322.13 312.42 315.24 5789700
20081218 316.70 320.35 309.11 310.28 4763500
20081219 310.99 317.79 309.00 310.17 5612600
20081222 308.56 309.50 290.63 297.11 3917600
20081223 300.43 303.31 296.67 298.02 3777700
20081224 301.48 306.34 298.38 302.95 1921500
20081226 304.07 305.26 298.31 300.36 1959100
20081229 300.22 301.38 291.58 297.42 3701900
20081230 300.80 306.81 298.71 303.11 3843500
20081231 304.20 311.00 302.61 307.65 2886800
20090102 308.60 321.82 305.50 321.32 3610500
20090105 321.00 331.24 315.00 328.05 4889000
20090106 332.98 340.80 326.39 334.06 6425200
20090107 328.32 330.91 318.75 322.01 4494500
20090108 318.28 325.19 317.34 325.19 3600700
20090109 327.50 327.50 313.40 315.07 4340500
20090112 316.31 318.95 310.23 312.69 3304300
20090113 311.77 320.60 310.39 314.32 4432500
20090114 310.00 313.80 297.75 300.97 5467900
20090115 297.57 303.58 286.79 298.99 5934500
20090116 305.02 308.25 295.70 299.67 5224400
20090120 299.14 299.50 282.75 282.75 5048200
20090121 288.35 303.50 288.35 303.08 4924500
20090122 298.04 309.35 295.15 306.50 8267000
20090123 309.27 331.96 304.22 324.70 10732800
20090126 324.85 328.00 320.56 323.87 4610700
20090127 326.45 333.87 324.27 331.48 4927300
20090128 337.98 352.33 336.31 348.67 7691400
20090129 344.54 345.05 340.11 343.32 7283800
20090130 344.69 348.80 336.00 338.53 4672000
20090202 334.29 345.00 332.00 340.57 5206900
20090203 342.57 343.00 333.83 340.45 6556500
20090204 340.07 354.44 339.17 343.00 6817400
20090205 340.91 355.38 337.00 353.72 7264400
20090206 356.46 373.81 355.44 371.28 7038100
20090209 371.28 381.00 367.30 378.77 4977300
20090210 375.98 377.50 357.89 358.51 7103700
20090211 358.95 365.00 353.00 358.04 5231600
20090212 353.16 363.62 351.48 363.05 5550300
20090213 362.19 362.99 355.23 357.68 4146700
20090217 346.51 347.09 339.69 342.66 5680400
20090218 347.24 353.38 340.52 353.11 6024500
20090219 357.47 359.80 341.41 342.64 4988700
20090220 338.05 348.92 335.00 346.45 6217100
20090223 347.00 349.80 329.55 330.06 5221100
20090224 331.02 349.62 330.89 345.45 6095900
20090225 342.15 352.30 338.92 341.64 6439100
20090226 345.96 352.49 337.16 337.18 5605600
20090227 332.95 343.82 331.11 337.99 5420000
20090302 333.33 340.70 326.00 327.16 5788500
20090303 330.07 333.69 322.35 325.48 6524800
20090304 323.16 329.00 315.38 318.92 7818400
20090305 316.48 319.08 302.64 305.64 6529900
20090306 307.22 310.19 294.25 308.57 7234200
20090309 299.98 306.57 289.45 290.89 6471300
20090310 298.25 310.50 294.25 308.17 6730200
20090311 310.10 320.00 305.71 317.91 5923600
20090312 317.54 325.00 313.65 323.53 5024100
20090313 326.10 327.46 319.03 324.42 3906400
20090316 325.99 329.73 318.59 319.69 4946800
20090317 320.18 335.34 319.09 335.34 4712500
20090318 334.81 340.00 328.05 333.10 5012200
20090319 331.68 336.00 327.38 329.94 4111200
20090320 330.30 332.99 326.34 330.16 4737900
20090323 333.56 349.45 333.03 348.60 4271500
20090324 346.50 353.84 344.00 347.17 3820000
20090325 350.40 351.34 336.25 344.07 4336300
20090326 353.13 359.16 348.50 353.29 6003300
20090327 350.00 352.00 345.47 347.70 3322800
20090330 342.55 343.81 336.05 342.69 3094100
20090331 348.93 353.51 346.18 348.06 3655300
20090401 343.78 355.24 340.61 354.09 3301200
20090402 363.31 369.76 360.32 362.50 4488000
20090403 364.50 371.72 358.00 369.78 3789800
20090406 367.00 369.82 361.40 368.24 3280300
20090407 362.60 363.75 355.31 358.65 3680100
20090408 363.50 365.00 356.21 362.00 2765200
20090409 369.50 374.35 366.25 372.50 3382600
20090413 371.33 379.10 370.30 378.11 3050100
20090414 376.94 376.99 365.60 368.91 3428600
20090415 367.10 381.06 364.16 379.50 4930700
20090416 381.50 392.90 381.02 388.74 10185100
20090417 386.02 399.82 384.81 392.24 10730800
20090420 386.15 390.65 375.89 379.30 4428900
20090421 376.17 384.30 376.10 381.47 3695400
20090422 381.75 390.00 379.01 383.86 3501800
20090423 387.51 389.75 381.11 384.69 2609000
20090424 386.05 393.18 380.50 389.49 3385400
20090427 384.34 389.49 382.75 385.95 2290600
20090428 383.75 389.05 381.54 383.71 2943600
20090429 385.97 394.97 385.83 391.47 3610000
20090430 395.76 403.75 394.80 395.97 4355700
20090501 395.03 397.59 391.55 393.69 2427700
20090504 398.17 402.40 394.79 401.98 3203000
20090505 399.98 405.00 397.25 402.99 2400800
20090506 406.79 408.28 401.00 403.47 2632900
20090507 404.10 404.99 392.50 396.61 2999800
20090508 402.85 410.13 395.00 407.33 3865100
20090511 402.80 412.00 401.20 407.98 2559300
20090512 410.01 410.99 395.11 399.01 3790800
20090513 394.09 396.39 388.35 389.54 2842800
20090514 388.80 392.21 384.69 387.50 2937000
20090515 391.10 394.11 389.09 390.00 3008700
20090518 394.73 397.31 385.40 396.84 3351700
20090519 396.10 401.64 393.00 398.88 2837500
20090520 402.09 405.67 395.00 397.18 2284000
20090521 396.30 402.84 393.84 396.50 2719800
20090522 396.66 398.65 392.00 393.50 1718600
20090526 391.95 405.00 390.00 404.36 3104500
20090527 405.64 411.86 404.81 405.56 3034300
20090528 408.68 411.62 404.61 410.40 2668800
20090529 412.11 417.23 410.70 417.23 2648200
20090601 418.73 429.60 418.53 426.56 3322400
20090602 426.25 429.96 423.40 428.40 2623600
20090603 426.00 432.46 424.00 431.65 3532800
20090604 435.30 441.24 434.50 440.28 3638100
20090605 445.07 447.34 439.46 444.32 3680800
20090608 439.50 440.92 434.12 438.77 3098700
20090609 438.58 440.50 431.76 435.62 3254900
20090610 436.23 437.89 426.67 432.60 3358900
20090611 431.77 433.73 428.37 429.00 2865200
20090612 426.86 427.70 421.21 424.84 2918400
20090615 421.50 421.50 414.00 416.77 3736900
20090616 419.31 421.09 415.42 416.00 3049700
20090617 416.19 419.72 411.56 415.16 3490100
20090618 415.68 418.69 413.00 414.06 3085200
20090619 418.21 420.46 414.58 420.09 4259100
20090622 416.95 417.49 401.89 407.35 4124400
20090623 406.65 408.99 402.55 405.68 2899600
20090624 408.74 412.23 406.56 409.29 2457800
20090625 407.00 415.90 406.51 415.77 3044500
20090626 413.68 428.23 413.11 425.32 3256700
20090629 426.00 427.80 422.24 424.14 2169300
20090630 424.00 427.21 418.22 421.59 2593900
20090701 424.20 426.40 418.15 418.99 2310800
20090702 415.41 415.41 406.81 408.49 2517600
20090706 406.50 410.64 401.66 409.61 2262600
20090707 408.24 409.19 395.98 396.63 3259300
20090708 400.00 406.00 398.06 402.49 3441200
20090709 406.12 414.45 405.80 410.39 3275600
20090710 409.58 417.37 408.70 414.40 2926600
20090713 416.17 424.52 415.18 424.30 4045700
20090714 423.71 426.73 420.87 424.69 2895800
20090715 429.66 438.68 428.49 438.17 3777000
20090716 436.68 445.75 434.10 442.60 6554500
20090717 433.00 435.48 426.70 430.25 6854100
20090720 429.88 432.85 426.25 430.17 3153500
20090721 430.94 431.90 425.72 427.90 2968200
20090722 428.00 430.20 423.50 427.69 2586700
20090723 428.68 441.21 425.50 437.34 3478200
20090724 435.81 450.49 435.00 446.72 3626900
20090727 446.04 446.75 437.61 444.80 2504400
20090728 441.00 442.81 436.10 439.85 2532500
20090729 437.23 437.80 431.89 436.24 1987000
20090730 442.61 451.47 442.61 445.64 3198600
20090731 449.98 452.70 442.43 443.05 2860400
20090803 448.74 453.90 447.64 452.21 2590300
20090804 449.37 454.00 448.43 453.73 2389800
20090805 456.00 456.91 447.88 451.14 2342000
20090806 454.30 454.88 448.53 450.36 2110900
20090807 455.67 459.42 454.99 457.10 2543100
20090810 455.14 458.41 453.79 456.61 1742000
20090811 453.67 457.23 452.38 453.94 1712500
20090812 455.41 461.75 454.92 458.58 2341400
20090813 462.15 464.72 458.91 462.28 1995200
20090814 462.78 463.18 456.89 460.00 1675100
20090817 451.50 451.99 443.12 444.89 2620200
20090818 445.10 447.70 442.32 445.28 2351100
20090819 439.99 445.00 438.56 443.97 2255000
20090820 452.00 462.18 451.23 460.41 3998900
20090821 465.54 466.09 462.65 465.24 3560500
20090824 467.35 470.09 464.42 468.73 2453400
20090825 469.13 474.35 468.72 471.37 2341000
20090826 472.76 473.00 466.70 468.00 1987800
20090827 468.58 468.58 460.73 466.06 1998900
20090828 469.26 472.37 463.38 464.75 1771600
20090831 459.79 461.86 458.00 461.67 1957900
20090901 459.68 466.82 454.42 455.76 2594900
20090902 455.82 458.33 452.59 453.01 1804800
20090903 455.82 458.25 455.00 457.52 1646200
20090904 457.57 462.60 455.78 461.30 1499200
20090908 464.29 466.99 455.84 458.62 2656700
20090909 459.06 466.27 458.80 463.97 2195400
20090910 466.65 470.94 462.00 470.94 2534600
20090911 470.40 473.30 467.63 472.14 1902900
20090914 470.51 476.80 470.05 475.12 1975700
20090915 475.08 478.91 472.71 477.54 2398100
20090916 479.80 489.37 478.48 488.29 2585300
20090917 490.57 497.37 487.15 491.72 4483100
20090918 496.77 496.98 491.23 491.46 3283500
20090921 487.74 498.90 486.22 497.00 2116400
20090922 500.92 501.99 497.81 499.06 3041200
20090923 500.78 507.00 497.71 498.46 2704200
20090924 500.47 501.41 493.00 496.77 2527600
20090925 494.29 499.93 492.00 492.48 2049600
20090928 494.84 501.50 493.30 498.53 1839300
20090929 499.53 499.75 493.01 498.53 2099200
20090930 500.00 500.14 487.24 495.85 3141700
20091001 493.00 496.47 487.00 487.20 2813200
20091002 483.74 491.74 482.60 484.58 2600800
20091005 487.65 492.43 483.34 488.52 2144600
20091006 491.70 499.37 491.70 498.74 2732300
20091007 499.00 518.99 497.81 517.54 4874200
20091008 519.57 523.25 513.34 514.18 4303800
20091009 516.65 521.51 514.50 516.25 2738100
20091012 523.42 525.76 519.32 524.04 3322200
20091013 524.39 527.46 521.38 526.11 3037400
20091014 532.46 535.58 530.00 535.32 3258400
20091015 533.75 536.90 527.27 529.91 6100400
20091016 547.33 554.75 544.53 549.85 8841900
20091019 552.69 553.60 548.73 552.09 3217900
20091020 551.64 552.95 540.70 551.72 4043700
20091021 549.91 559.35 549.00 551.10 3670600
20091022 550.00 555.00 548.00 554.09 2336500
20091023 555.25 557.89 551.20 553.69 2392700
20091026 555.75 561.64 550.89 554.21 2970400
20091027 550.97 554.56 544.16 548.29 3216500
20091028 547.87 550.00 538.25 540.30 2567800
20091029 543.01 551.83 541.00 551.05 2522600
20091030 550.00 550.17 534.24 536.12 3468500
20091102 537.08 539.46 528.24 533.99 3202100
20091103 530.01 537.50 528.30 537.29 2380200
20091104 540.80 545.50 536.42 540.33 2332700
20091105 543.49 549.77 542.66 548.65 1847700
20091106 547.72 551.78 545.50 551.10 1826700
20091109 555.45 562.58 554.23 562.51 2649900
20091110 562.73 568.78 562.00 566.76 2230800
20091111 570.48 573.50 565.86 570.56 2319700
20091112 569.56 572.90 565.50 567.85 1886300
20091113 569.29 572.51 566.61 572.05 1666800
20091116 575.00 576.99 572.78 576.28 2199200
20091117 574.87 577.50 573.72 577.49 1916700
20091118 576.65 578.78 572.07 576.65 1549600
20091119 573.77 574.00 570.00 572.99 2168000
20091120 569.50 571.60 569.40 569.96 2006200
20091123 576.49 586.60 575.86 582.35 2547500
20091124 582.52 584.29 576.54 583.09 1605200
20091125 586.41 587.06 582.69 585.74 1461200
20091127 572.00 582.46 570.97 579.76 1384600
20091130 580.63 583.67 577.11 583.00 1725100
20091201 588.13 591.22 583.00 589.87 2320300
20091202 591.00 593.01 586.22 587.51 1663200
20091203 589.04 591.45 585.00 585.74 1428700
20091204 593.02 594.83 579.18 585.01 2513600
20091207 584.21 588.69 581.00 586.25 1636200
20091208 583.50 590.66 582.00 587.05 1524000
20091209 587.50 589.33 583.58 589.02 1781000
20091210 590.44 594.71 590.41 591.50 1668300
20091211 594.68 594.75 587.73 590.51 1720000
20091214 595.35 597.31 592.61 595.73 1913400
20091215 593.30 596.38 590.99 593.14 2280400
20091216 598.60 600.37 596.64 597.76 2809400
20091217 596.44 597.64 593.76 593.94 2638800
20091218 596.03 598.93 595.00 596.42 3531500
20091221 597.61 599.84 595.67 598.68 2571200
20091222 601.34 601.50 598.85 601.12 1880800
20091223 603.50 612.87 602.85 611.68 2072700
20091224 612.93 619.52 612.27 618.48 858700
20091228 621.66 625.99 618.48 622.87 1697900
20091229 624.74 624.84 618.29 619.40 1424800
20091230 618.50 622.73 618.01 622.73 1465600
20091231 624.75 625.40 619.98 619.98 1219800
20100104 626.95 629.51 624.24 626.75 1956200
20100105 627.18 627.84 621.54 623.99 3004700
20100106 625.86 625.86 606.36 608.26 3978700
20100107 609.40 610.00 592.65 594.10 6414300
20100108 592.00 603.25 589.11 602.02 4724300
20100111 604.46 604.46 594.04 601.11 7212900
20100112 597.65 598.16 588.00 590.48 4853300
20100113 576.49 588.38 573.90 587.09 6496600
20100114 583.90 594.20 582.81 589.85 4240100
20100115 593.34 593.56 578.04 580.00 5434500
20100119 581.20 590.42 576.29 587.62 4316700
20100120 585.98 585.98 575.29 580.41 3250700
20100121 583.44 586.82 572.25 582.98 6307700
20100122 564.50 570.60 534.86 550.01 6800400
20100125 546.59 549.88 535.51 540.00 4419900
20100126 537.97 549.60 536.29 542.42 4355500
20100127 541.27 547.65 535.31 542.10 3964400
20100128 544.49 547.00 530.60 534.29 3229100
20100129 538.49 540.99 525.61 529.94 4140500
20100201 534.60 535.81 530.30 533.02 2250800
20100202 534.96 534.96 527.61 531.12 4096200
20100203 528.67 542.10 528.23 540.82 2999100
20100204 537.00 538.00 525.56 526.78 3377700
20100205 528.40 533.50 522.46 531.29 3156000
20100208 532.50 542.00 531.53 533.47 2694300
20100209 539.54 541.53 535.07 536.44 2819600
20100210 534.07 537.79 527.69 534.45 2674500
20100211 533.32 540.49 529.50 536.40 2410000
20100212 532.97 537.15 530.50 533.12 2279700
20100216 536.87 544.13 534.30 541.30 3654400
20100217 542.00 543.40 537.61 538.21 2029700
20100218 537.54 545.01 536.14 543.22 2336900
20100219 540.53 544.03 539.70 540.76 2553100
20100222 547.35 547.50 541.00 542.80 2144600
20100223 543.00 543.63 532.29 535.07 2872600
20100224 533.98 538.44 530.51 531.47 2326600
20100225 527.12 528.49 520.00 526.43 3309200
20100226 527.42 531.75 523.48 526.80 2049300
20100301 529.20 533.29 527.74 532.69 2237900
20100302 535.48 545.66 535.01 541.06 4356800
20100303 542.36 548.12 539.25 545.32 3089400
20100304 546.50 556.13 546.20 554.59 3183800
20100305 561.35 567.67 559.90 564.21 3912200
20100308 564.78 565.18 561.01 562.48 2386400
20100309 559.85 564.66 556.50 560.19 3176600
20100310 563.76 578.50 562.21 576.45 5654900
20100311 574.26 586.21 574.20 581.14 4233300
20100312 588.14 588.28 579.16 579.54 2753400
20100315 566.68 569.45 556.00 563.18 4653900
20100316 561.83 568.42 560.76 565.20 3431500
20100317 568.30 571.45 564.25 565.56 3321600
20100318 564.72 568.44 562.96 566.40 1777200
20100319 566.23 568.00 557.28 560.00 4792400
20100322 556.11 566.85 554.28 557.50 4004800
20100323 557.04 558.31 542.00 549.00 5501300
20100324 545.51 559.85 539.70 557.33 6565200
20100325 559.02 572.00 558.66 562.88 3930900
20100326 565.27 567.39 560.02 562.69 2696200
20100329 563.00 564.72 560.57 562.45 3104500
20100330 562.83 567.63 560.28 566.71 1977900
20100331 565.05 569.74 562.81 567.12 3030800
20100401 571.35 573.45 565.55 568.80 2102700
20100405 570.90 574.88 569.00 571.01 1901500
20100406 569.46 570.89 565.40 568.22 2060100
20100407 567.30 568.75 561.86 563.54 2581000
20100408 563.32 569.85 560.05 567.49 1947500
20100409 567.49 568.77 564.00 566.22 2056600
20100412 567.35 574.00 566.22 572.73 2352400
20100413 572.53 588.88 571.13 586.77 3912300
20100414 590.06 592.34 584.01 589.00 3402700
20100415 592.17 597.84 588.29 595.30 6761800
20100416 563.00 568.81 549.63 550.15 12235500
20100419 548.75 553.99 545.00 550.10 3894000
20100420 554.17 559.66 551.06 555.04 2977400
20100421 556.46 560.25 552.16 554.30 2391500
20100422 552.00 552.50 543.35 547.06 3280700
20100423 547.25 549.32 542.27 544.99 2089400
20100426 544.97 544.99 529.21 531.64 4368800
20100427 528.95 538.33 527.23 529.06 3844700
20100428 532.10 534.83 521.03 529.19 3406100
20100429 533.37 536.50 526.67 532.00 3058900
20100430 531.13 537.68 525.44 525.70 2435400
20100503 526.50 532.92 525.08 530.60 1857800
20100504 526.52 526.74 504.21 506.37 6076300
20100505 500.98 515.72 500.47 509.76 4582200
20100506 508.75 517.52 460.00 498.67 5000100
20100507 499.97 505.32 481.33 493.14 5089000
20100510 513.97 522.82 512.60 521.65 4128000
20100511 515.67 519.88 508.22 509.05 3322600
20100512 512.04 512.04 502.00 505.39 3851800
20100513 516.50 522.00 510.37 510.88 3325800
20100514 509.77 510.99 496.25 507.53 4116000
20100517 506.78 508.36 498.35 507.97 2793800
20100518 510.00 510.97 497.07 498.37 2825500
20100519 496.26 499.44 487.74 494.43 3445700
20100520 485.07 485.58 473.80 475.01 4913300
20100521 469.06 485.00 464.40 472.05 9690800
20100524 480.73 489.79 476.80 477.16 4345600
20100525 468.15 477.45 464.01 477.07 3017400
20100526 482.07 489.76 475.00 475.47 3475600
20100527 484.95 492.31 481.05 490.46 2809100
20100528 492.74 493.45 483.00 485.63 2894800
20100601 480.43 491.06 480.12 482.37 2666800
20100602 486.68 493.87 481.46 493.37 2540800
20100603 495.11 508.00 494.70 505.60 3650700
20100604 499.72 509.25 496.70 498.72 3920300
20100607 499.06 500.91 483.15 485.52 3632700
20100608 487.85 488.84 477.54 484.78 2685100
20100609 487.22 488.88 472.00 474.02 2729000
20100610 480.37 488.50 475.84 487.01 2577900
20100611 482.50 488.71 481.62 488.50 1781700
20100614 494.48 494.50 483.19 483.19 2040400
20100615 483.08 500.40 482.18 497.99 4259600
20100616 496.17 504.00 496.11 501.27 2289300
20100617 503.45 505.87 496.69 500.08 1977300
20100618 502.51 503.47 498.13 500.03 2872900
20100621 499.90 500.97 484.89 488.56 2983500
20100622 489.90 496.60 485.73 486.25 2219700
20100623 486.89 486.89 478.16 482.05 2029100
20100624 479.66 482.75 473.26 475.10 1893600
20100625 477.06 477.65 470.56 472.68 2245200
20100628 472.59 477.55 469.01 472.08 1762300
20100629 463.44 464.55 451.12 454.26 3502100
20100630 454.96 457.83 444.72 444.95 3603200
20100701 445.29 448.40 433.63 439.49 3513600
20100702 441.62 442.28 436.00 436.55 1936000
20100706 444.00 447.67 433.63 436.07 2560100
20100707 438.31 451.29 435.38 450.20 3129700
20100708 453.55 457.33 449.66 456.56 2668900
20100709 471.96 473.26 462.78 467.49 4331500
20100712 472.37 479.44 471.08 475.83 3334400
20100713 482.25 492.99 480.28 489.20 3976300
20100714 489.88 493.83 486.46 491.34 3118000
20100715 491.73 494.70 482.68 494.02 4858200
20100716 469.12 470.56 459.52 459.61 7824800
20100719 461.01 469.65 457.52 466.18 4550300
20100720 461.03 482.99 460.60 481.59 4054500
20100721 484.00 485.70 475.43 477.50 3279600
20100722 483.23 488.98 482.48 484.81 2147700
20100723 480.77 490.59 480.01 490.06 2264400
20100726 489.09 490.75 484.88 488.97 1995200
20100727 490.58 497.50 490.17 492.63 2451200
20100728 494.94 495.25 482.67 484.35 2496000
20100729 485.95 488.88 479.33 484.99 2675500
20100730 479.65 487.36 479.14 484.85 2144100
20100802 488.99 493.28 486.94 490.41 1858700
20100803 490.50 492.46 486.76 489.83 1802300
20100804 492.18 507.00 491.05 506.32 3812500
20100805 505.89 508.60 503.56 508.10 2420400
20100806 505.40 505.74 496.05 500.22 3319500
20100809 502.25 505.50 501.36 505.35 1872200
20100810 502.35 506.00 498.57 503.71 2074000
20100811 497.73 498.00 491.50 491.74 2223000
20100812 483.94 494.75 482.51 492.01 2204600
20100813 489.00 491.19 486.01 486.35 1934700
20100816 483.68 489.87 480.50 485.59 1305000
20100817 488.53 494.70 486.03 490.52 1890700
20100818 490.44 490.87 481.55 482.15 2686400
20100819 481.01 482.51 467.25 467.97 3925000
20100820 467.97 471.59 461.02 462.02 3917600
20100823 461.50 468.25 457.73 464.07 2986200
20100824 457.70 458.37 450.92 451.39 2762700
20100825 450.00 457.81 450.00 454.62 2592100
20100826 456.06 457.26 450.44 450.98 1777000
20100827 452.56 459.99 447.65 458.83 2312400
20100830 459.15 459.76 452.42 452.69 1231400
20100831 450.11 454.87 448.00 450.02 1946800
20100901 454.98 464.94 452.50 460.33 3228300
20100902 462.84 464.43 460.31 463.18 1684200
20100903 470.52 471.88 467.44 470.30 2540400
20100907 464.50 467.59 463.02 464.40 1709900
20100908 465.19 472.50 464.51 470.58 2401800
20100909 477.83 480.40 470.58 476.18 2430600
20100910 479.02 479.79 475.08 476.14 1974300
20100913 480.90 484.35 479.53 482.27 2241500
20100914 482.01 484.75 480.08 480.43 2216500
20100915 479.95 481.89 478.50 480.64 2402800
20100916 479.95 482.45 479.41 481.06 1969500
20100917 483.75 491.20 481.18 490.15 5641600
20100920 492.50 510.41 492.06 508.28 4403500
20100921 509.68 519.98 508.91 513.46 4466300
20100922 512.86 517.78 511.68 516.00 2537100
20100923 514.61 519.69 511.30 513.48 2317400
20100924 521.74 527.83 518.26 527.29 3356900
20100927 528.85 536.85 528.85 530.41 3107400
20100928 533.48 533.59 518.45 527.17 3654700
20100929 527.85 532.94 524.71 527.69 2172200
20100930 529.16 531.87 518.92 525.79 3244100
20101001 530.00 530.62 523.00 525.62 2225000
20101004 524.95 528.25 518.85 522.35 1940500
20101005 528.38 540.00 526.55 538.23 3507100
20101006 539.26 539.95 529.94 534.35 2762300
20101007 536.21 537.20 529.14 530.01 2395800
20101008 532.77 537.60 527.62 536.35 2859200
20101011 538.48 544.60 537.17 538.84 2626300
20101012 540.12 545.99 537.79 541.39 3753600
20101013 547.00 547.49 542.33 543.30 3055600
20101014 544.18 545.25 537.11 540.93 6634100
20101015 599.27 601.64 591.60 601.45 14824800
20101018 600.55 619.69 600.55 617.71 7098200
20101019 608.85 614.82 602.86 607.83 4587900
20101020 608.14 617.38 607.50 607.98 3525100
20101021 611.51 616.00 606.00 611.99 2920500
20101022 611.92 614.82 610.05 612.53 2256100
20101025 615.59 624.74 614.97 616.50 3158400
20101026 613.10 621.23 611.03 618.60 2512900
20101027 615.77 620.00 612.33 616.47 2241900
20101028 620.05 621.00 613.30 618.58 2184300
20101029 617.07 619.00 612.99 613.70 2278300
20101101 615.73 620.66 611.21 615.00 3087100
20101102 618.67 620.00 614.58 615.60 1997600
20101103 617.50 621.83 613.50 620.18 3380500
20101104 624.64 629.92 622.10 624.27 3570800
20101105 623.18 625.49 621.11 625.08 1765700
20101108 624.02 629.49 623.13 626.77 2101300
20101109 630.00 630.85 620.51 624.82 2237200
20101110 622.08 623.00 617.51 622.88 2497000
20101111 619.70 619.85 614.21 617.19 2261600
20101112 613.99 616.90 601.21 603.29 3393000
20101115 603.08 604.00 594.05 595.47 3478900
20101116 592.76 597.89 583.45 583.72 3307400
20101117 585.00 589.50 581.37 583.55 2442500
20101118 589.00 599.98 588.56 596.56 2590000
20101119 597.00 597.89 590.34 590.83 2297500
20101122 587.47 593.44 582.75 591.22 2186600
20101123 587.01 589.01 578.20 583.01 2162600
20101124 587.31 596.60 587.05 594.97 2396400
20101126 590.46 592.98 587.00 590.00 1311100
20101129 589.17 589.80 579.95 582.11 2859700
20101130 574.32 574.32 553.31 555.71 7117400
20101201 563.00 571.57 562.40 564.35 3754100
20101202 568.66 573.33 565.35 571.82 2547900
20101203 569.45 576.48 568.00 573.00 2631200
20101206 580.57 582.00 576.61 578.36 2093800
20101207 591.27 593.00 586.00 587.14 3042200
20101208 591.97 592.52 583.69 590.54 1756900
20101209 593.88 595.58 589.00 591.50 1868900
20101210 593.14 593.99 590.29 592.21 1704700
20101213 597.12 603.00 594.09 594.62 2398500
20101214 597.09 598.29 592.48 594.91 1643300
20101215 594.20 596.45 589.15 590.30 2167700
20101216 592.85 593.77 588.07 591.71 1596900
20101217 591.00 592.56 587.67 590.80 3087100
20101220 594.65 597.88 588.66 595.06 1973300
20101221 598.57 604.72 597.61 603.07 1879500
20101222 604.00 607.00 603.28 605.49 1207500
20101223 605.34 606.00 602.03 604.23 1110800
20101227 602.74 603.78 599.50 602.38 1208100
20101228 602.05 603.87 598.01 598.92 1064800
20101229 602.00 602.41 598.92 601.00 1019200
20101230 598.00 601.33 597.39 598.86 989500
20101231 596.74 598.42 592.03 593.97 1539300
20110103 596.48 605.59 596.48 604.35 2365200
20110104 605.62 606.18 600.12 602.12 1824500
20110105 600.07 610.33 600.05 609.07 2532300
20110106 610.68 618.43 610.05 613.50 2057800
20110107 615.91 618.25 610.13 616.44 2101200
20110110 614.80 615.39 608.56 614.21 1579200
20110111 617.71 618.80 614.50 616.01 1439300
20110112 619.35 619.35 614.77 616.87 1632700
20110113 616.97 619.67 614.16 616.69 1334000
20110114 617.40 624.27 617.08 624.18 2365600
20110118 626.06 641.99 625.27 639.63 3617000
20110119 642.12 642.96 629.66 631.75 3406100
20110120 632.21 634.08 623.29 626.77 5485800
20110121 639.58 641.73 611.36 611.83 8904400
20110124 607.57 612.49 601.23 611.08 4599200
20110125 608.20 620.69 606.52 619.91 3646800
20110126 620.33 622.49 615.28 616.50 2038100
20110127 617.89 619.70 613.25 616.79 2019200
20110128 619.07 620.36 599.76 600.99 4231100
20110131 603.60 604.47 595.55 600.36 2804900
20110201 604.49 613.35 603.11 611.04 2745300
20110202 611.00 614.34 607.53 612.00 1760700
20110203 609.48 611.45 606.13 610.15 1495100
20110204 610.15 611.44 606.61 610.98 1550800
20110207 610.16 618.39 609.21 614.29 1799600
20110208 614.93 619.63 614.51 618.38 1694900
20110209 616.87 619.45 612.34 616.50 1842500
20110210 613.90 617.50 611.56 616.44 2334400
20110211 613.79 625.00 613.00 624.50 2589900
20110214 623.34 629.64 620.04 628.15 2128000
20110215 627.32 630.09 623.10 624.15 2092000
20110216 625.63 626.50 622.10 624.22 1684000
20110217 621.25 627.25 620.28 625.26 1478800
20110218 626.00 631.18 624.18 630.08 3217900
20110222 620.03 624.93 607.77 610.21 3639900
20110223 610.33 614.70 604.00 611.32 2889600
20110224 611.39 613.09 601.35 608.82 2711700
20110225 611.86 614.72 609.50 610.04 1932400
20110228 610.00 616.49 608.01 613.40 2281500
20110301 617.78 619.22 599.30 600.76 3323200
20110302 599.80 606.00 595.19 600.79 2026700
20110303 606.38 611.49 605.00 609.56 1945300
20110304 608.33 608.98 600.20 600.62 3011000
20110307 600.55 603.69 587.00 591.66 3462700
20110308 592.93 597.98 590.20 592.31 2284900
20110309 591.00 594.51 585.75 591.77 2151000
20110310 585.44 586.62 579.45 580.30 3128100
20110311 578.22 580.00 573.33 576.71 3032000
20110314 572.80 578.29 568.02 569.99 2816100
20110315 557.50 571.00 555.50 569.56 4005600
20110316 568.01 569.79 551.28 557.10 3798500
20110317 564.48 569.00 560.54 561.36 2899300
20110318 564.64 567.99 559.74 561.06 3298600
20110321 570.22 579.80 569.02 576.50 3020900
20110322 577.27 579.23 572.51 577.32 1886900
20110323 575.19 582.45 572.00 582.16 1816200
20110324 585.43 588.39 578.80 586.89 2098700
20110325 586.88 586.91 579.24 579.74 2858400
20110328 582.07 584.99 574.71 575.36 2218400
20110329 576.00 581.89 573.01 581.73 1604800
20110330 584.38 585.50 580.58 581.84 1422300
20110331 583.00 588.16 581.74 586.76 2029400
20110401 588.76 595.19 588.76 591.80 2613200
20110404 593.00 594.74 583.10 587.68 2054500
20110405 581.08 581.49 565.68 569.09 6047500
20110406 572.18 575.16 568.00 574.18 2668300
20110407 575.73 580.64 574.19 580.00 2531500
20110408 584.89 584.89 578.06 578.16 1901800
20110411 576.20 578.10 573.00 577.37 1858200
20110412 575.00 576.91 568.05 570.61 2085600
20110413 575.51 577.60 571.75 576.28 2069400
20110414 575.19 579.45 572.10 578.51 5456300
20110415 545.29 545.75 530.06 530.70 14043700
20110418 526.42 527.66 519.00 526.84 5039800
20110419 529.95 530.88 520.90 521.53 2684100
20110420 525.90 526.82 521.39 525.73 3060000
20110421 527.49 528.28 522.39 525.10 2470100
20110425 525.25 527.00 522.01 525.05 1630800
20110426 526.52 537.44 525.21 532.82 3535400
20110427 538.00 538.11 534.35 537.76 2298400
20110428 538.06 539.25 534.08 537.97 2037400
20110429 540.00 544.10 538.51 544.10 4200000
20110502 545.70 545.73 537.12 538.56 2133700
20110503 537.13 542.01 529.63 533.89 2081500
20110504 535.17 539.00 533.02 535.79 2117000
20110505 533.86 539.42 531.50 534.27 1997800
20110506 538.15 541.46 535.18 535.30 2056100
20110509 535.00 538.49 531.10 537.68 1948700
20110510 540.00 544.43 537.54 542.66 2042900
20110511 540.14 543.55 533.69 535.45 2338800
20110512 535.24 536.94 530.91 535.05 1400000
20110513 534.61 535.92 529.05 529.55 2108700
20110516 526.31 527.27 516.40 518.42 2958200
20110517 515.43 531.22 515.03 530.46 3303600
20110518 529.54 530.33 525.70 529.81 1953200
20110519 532.73 536.54 529.72 531.25 2468700
20110520 531.80 531.99 523.13 524.03 2317500
20110523 516.60 520.00 513.40 518.39 2252700
20110524 520.37 523.96 518.15 518.26 1888400
20110525 517.33 522.77 517.25 519.67 1301600
20110526 517.70 522.12 515.00 518.13 2118500
20110527 518.48 521.79 516.30 520.90 1745800
20110531 525.00 529.05 523.50 529.02 2687300
20110601 528.04 533.20 525.31 525.60 2955900
20110602 527.57 530.30 522.48 528.06 2204500
20110603 522.00 527.60 521.50 523.08 1748500
20110606 523.54 526.82 519.25 521.06 1942100
20110607 522.89 524.63 518.99 519.03 1907600
20110608 516.53 521.24 515.78 519.17 1653400
20110609 520.00 520.00 515.64 516.73 1689100
20110610 514.08 516.69 509.29 509.51 2439900
20110613 510.00 510.20 502.17 504.73 2427300
20110614 508.15 514.08 506.99 508.37 2341500
20110615 505.03 508.35 500.61 502.95 2073300
20110616 502.81 506.57 496.67 500.37 2757000
20110617 506.18 506.69 484.80 485.02 5245400
20110620 485.00 486.23 479.23 484.58 3028600
20110621 487.19 493.94 484.73 493.00 2765400
20110622 491.45 492.35 486.73 487.01 2407100
20110623 482.13 482.86 473.73 480.22 4801700
20110624 480.68 480.75 473.02 474.88 3805600
20110627 474.00 488.40 473.60 482.80 3444700
20110628 484.02 496.21 484.02 493.65 2715100
20110629 496.54 500.25 492.38 497.57 2343000
20110630 501.99 506.67 501.50 506.38 2428400
20110701 506.74 521.18 506.38 521.03 3636700
20110705 525.30 535.40 525.30 532.44 3849200
20110706 533.50 538.51 533.04 535.36 2695600
20110707 541.00 550.68 535.88 546.60 3935500
20110708 532.95 537.65 527.27 531.99 4770200
20110711 528.18 535.98 525.50 527.28 2839300
20110712 528.16 539.42 526.00 534.01 2841200
20110713 537.00 544.00 536.48 538.26 2790200
20110714 539.12 542.00 526.73 528.94 6594400
20110715 597.50 600.25 588.16 597.62 13732100
20110718 592.49 602.05 592.00 594.94 4468300
20110719 596.14 604.68 595.53 602.55 2967500
20110720 602.18 602.83 595.35 595.35 2227800
20110721 594.03 608.06 594.01 606.99 3469500
20110722 605.39 619.50 604.27 618.23 3528200
20110725 613.36 625.41 613.00 618.98 3131600
20110726 618.05 627.50 617.22 622.52 2342900
20110727 617.18 620.95 604.75 607.22 3934400
20110728 605.19 615.98 603.00 610.94 3108400
20110729 604.23 614.96 603.69 603.69 4137400
20110801 611.22 615.50 599.18 606.77 3966100
20110802 606.00 609.67 591.57 592.40 3200600
20110803 594.27 603.00 583.63 601.17 3825700
20110804 594.50 598.85 577.47 577.52 4914600
20110805 582.54 590.00 562.00 579.04 5929100
20110808 562.98 569.00 544.35 546.02 7496600
20110809 561.00 574.61 541.01 573.41 6469700
20110810 561.38 564.12 547.73 549.01 5369600
20110811 553.82 568.50 548.41 562.13 4830600
20110812 569.50 570.50 560.40 563.77 3154300
20110815 553.43 564.99 546.05 557.23 7144900
20110816 552.43 552.44 530.30 539.00 6939400
20110817 540.03 543.69 530.77 533.15 4055000
20110818 523.47 524.89 500.49 504.88 6290700
20110819 499.34 514.87 490.86 490.92 5410000
20110822 504.00 507.00 494.53 498.17 4905900
20110823 503.50 521.41 499.06 518.82 4346800
20110824 519.33 530.00 517.23 523.29 3594500
20110825 530.38 537.27 518.30 520.04 3293000
20110826 519.99 530.45 513.14 526.86 3596300
20110829 534.56 539.45 533.56 539.08 2335800
20110830 538.19 542.99 530.81 540.70 2989000
20110831 544.74 546.30 536.00 540.96 2693300
20110901 540.75 543.83 531.22 532.50 2415500
20110902 524.47 527.92 520.73 524.84 2401200
20110906 510.80 522.76 510.50 522.18 2715800
20110907 530.45 535.94 527.40 534.03 2755800
20110908 533.80 539.10 531.90 534.96 2380500
20110909 531.40 534.65 521.19 524.85 3268800
20110912 517.96 531.99 517.50 530.12 2670400
20110913 532.00 533.88 523.40 529.52 2354200
20110914 532.59 536.95 525.82 532.07 2694400
20110915 535.50 544.98 534.56 542.56 2960800
20110916 544.80 546.84 543.14 546.68 3534300
20110919 540.35 549.90 535.38 546.67 2468400
20110920 549.40 558.52 542.67 546.63 2779100
20110921 547.69 555.00 538.86 539.20 2514300
20110922 526.25 528.78 514.00 520.66 4400300
20110923 516.56 526.42 514.50 525.51 2777300
20110926 527.25 532.93 513.25 531.89 2634200
20110927 538.20 547.05 536.05 539.34 3010900
20110928 541.50 544.02 527.70 528.84 2263300
20110929 536.04 537.30 519.41 527.50 2906600
20110930 520.21 524.00 514.38 515.04 2723600
20111003 509.85 512.00 495.00 495.52 4474400
20111004 490.03 503.44 480.60 501.90 4158800
20111005 496.35 507.80 480.77 504.70 4534100
20111006 507.50 515.23 502.60 514.71 3424300
20111007 516.83 520.50 510.30 515.12 2855900
20111010 525.18 537.47 523.20 537.17 2322200
20111011 533.46 546.80 533.46 543.18 2853400
20111012 548.13 555.23 544.63 548.50 3177800
20111013 550.03 559.00 548.02 558.99 5639600
20111014 599.47 599.60 587.57 591.68 8529900
20111017 583.72 591.83 578.00 582.41 4008200
20111018 580.19 592.56 577.40 590.51 3800800
20111019 587.34 592.06 579.22 580.70 2931500
20111020 581.90 588.89 579.51 583.67 3379000
20111021 589.51 592.75 586.70 590.49 3391000
20111024 586.72 599.97 586.50 596.42 3426900
20111025 593.10 595.00 582.85 583.16 2540500
20111026 589.55 590.18 572.86 586.31 2873100
20111027 598.42 602.70 593.30 598.67 3780300
20111028 594.52 602.30 594.25 600.14 2508000
20111031 595.09 599.69 591.67 592.64 2557800
20111101 580.10 585.51 576.75 578.65 3125100
20111102 584.90 587.96 580.48 584.82 2120900
20111103 587.00 597.50 583.72 597.50 2669800
20111104 593.50 599.74 592.43 596.14 2834800
20111107 593.32 608.78 592.23 608.33 3357400
20111108 609.00 614.37 603.60 612.34 3017500
20111109 604.26 609.39 598.66 600.95 3711000
20111110 605.93 605.95 591.56 595.08 2868400
20111111 601.30 612.09 598.60 608.35 3977000
20111114 608.00 618.08 607.78 613.00 3188700
20111115 612.80 618.08 610.50 616.56 2676000
20111116 612.08 618.30 610.61 611.47 2608500
20111117 610.05 612.29 596.78 600.87 3493300
20111118 602.00 604.50 593.75 594.88 3287700
20111121 587.76 588.50 572.09 580.94 3001300
20111122 580.00 584.97 575.24 580.00 2405300
20111123 575.35 580.25 570.11 570.11 2325800
20111125 565.19 574.27 561.33 563.00 1562400
20111128 579.37 588.82 576.50 588.19 2828900
20111129 587.88 590.36 581.33 582.93 1831800
20111130 597.95 599.51 592.09 599.39 3397000
20111201 600.00 616.00 599.00 613.77 3620600
20111202 617.05 624.00 616.26 620.36 4085700