20000623 20.38 21.24 20.00 20.76 68350
20000626 21.00 21.24 19.50 20.00 50950
20000627 20.00 20.88 18.00 19.00 68450
20000628 19.24 19.76 18.24 19.24 92000
20000629 19.76 19.76 18.00 18.00 92700
20000630 18.62 19.24 18.24 18.88 95500
20000703 19.50 19.50 19.00 19.24 16050
20000705 19.50 20.00 19.00 20.00 69100
20000706 20.00 20.12 18.88 19.50 64950
20000707 20.06 23.24 19.12 20.50 396850
20000710 22.12 26.50 20.88 25.12 314500
20000711 27.12 28.50 23.76 25.50 668500
20000712 27.94 30.88 25.38 30.00 547350
20000713 36.00 36.24 32.24 33.50 610100
20000714 35.24 35.50 29.76 31.00 281900
20000717 32.00 32.24 30.50 31.24 92200
20000718 31.38 31.88 28.76 29.00 67150
20000719 28.76 29.00 26.24 28.00 88100
20000721 31.76 34.24 31.24 34.24 95300
20000724 34.00 35.50 32.12 33.50 93100
20000725 33.76 34.50 31.00 32.24 48350
20000726 32.24 35.00 28.24 34.76 98250
20000727 33.50 38.00 33.00 34.24 111600
20000728 34.24 34.38 31.00 32.50 75750
20000731 32.00 38.12 29.76 37.76 159800
20000801 35.88 36.24 34.76 34.88 49600
20000802 35.00 36.38 34.00 34.12 33100
20000803 34.00 36.00 33.00 35.12 24550
20000804 36.00 36.12 33.76 34.12 40750
20000807 34.00 34.76 31.00 32.00 58000
20000808 33.50 33.50 31.00 31.50 16500
20000809 31.44 31.88 29.00 29.38 39450
20000810 29.50 31.24 29.24 29.50 25100
20000811 28.62 29.50 26.38 28.00 43150
20000814 29.32 29.32 28.00 28.00 18650
20000815 27.88 28.00 25.24 25.24 68500
20000816 25.50 28.38 25.50 27.38 27050
20000817 28.00 29.00 27.24 29.00 59700
20000818 29.06 29.24 28.00 28.00 12950
20000821 27.82 27.88 26.50 27.12 8200
20000822 26.50 27.12 26.24 26.50 8950
20000823 26.00 26.24 25.00 26.12 21250
20000824 25.76 26.00 25.00 25.76 24600
20000825 25.56 30.24 25.00 30.24 72150
20000830 29.06 30.24 29.06 30.00 8750
20000831 30.50 30.50 28.00 29.00 21350
20000901 29.06 29.76 27.76 27.76 43100
20000905 28.00 28.56 27.00 27.88 38700
20000906 27.76 28.00 27.00 27.50 35500
20000907 27.50 28.00 27.00 27.76 24150
20000908 27.88 28.88 27.50 28.00 31200
20000911 28.12 28.38 27.62 28.38 16750
20000912 28.62 29.88 28.50 29.88 38900
20000913 29.76 29.76 28.00 28.12 18450
20000914 29.00 29.50 28.00 29.12 23000
20000915 28.44 29.12 26.50 27.00 29750
20000918 27.50 28.00 25.00 26.00 23750
20000919 25.50 26.00 25.50 25.50 39800
20000920 25.76 26.00 23.24 23.24 43100
20000921 23.24 24.50 21.00 22.00 41600
20000922 21.56 24.00 21.24 23.88 14150
20000925 24.00 26.76 23.50 23.76 30450
20000926 23.88 24.00 23.50 23.76 9200
20000927 23.76 24.50 23.00 23.24 26500
20000928 24.50 24.50 23.50 23.50 90250
20000929 23.00 24.50 22.88 23.50 62950
20001002 23.50 24.50 23.24 23.62 92300
20001003 25.00 25.00 23.12 23.24 37950
20001004 23.12 23.24 22.00 23.00 15900
20001005 23.00 23.24 22.12 22.12 37150
20001006 22.62 23.00 20.62 20.76 25650
20001009 21.00 21.50 20.00 20.24 49150
20001010 20.16 20.50 18.88 18.88 60700
20001011 18.88 20.00 18.38 19.50 12300
20001012 19.72 19.76 16.76 19.50 62400
20001013 19.40 20.24 18.00 19.00 17050
20001016 19.24 20.50 18.54 20.50 72900
20001017 20.50 21.24 20.24 21.00 49900
20001018 19.78 20.00 18.24 19.00 12650
20001019 19.76 19.96 19.00 19.00 6350
20001020 19.24 20.24 19.00 20.00 42950
20001023 20.46 20.50 20.00 20.24 23000
20001024 20.76 21.38 20.00 21.00 16100
20001025 21.34 23.76 20.00 23.24 34050
20001026 23.50 25.00 22.76 24.76 49750
20001027 26.34 27.76 26.00 27.38 80000
20001030 27.54 30.12 27.54 29.50 173450
20001031 30.00 30.00 26.24 27.24 21800
20001101 27.78 28.76 25.00 25.50 10900
20001102 26.46 26.46 23.00 25.00 11300
20001103 25.38 27.62 25.24 27.24 13050
20001106 26.24 27.50 25.76 26.00 46550
20001107 26.88 26.88 25.76 26.00 14400
20001108 25.04 26.00 24.24 25.24 7950
20001109 24.28 28.00 24.28 28.00 6400
20001110 27.50 28.00 23.00 27.76 22550
20001113 28.00 28.00 25.62 26.50 17850
20001114 27.00 27.76 26.24 26.88 11400
20001115 27.72 27.72 26.24 26.50 14600
20001116 27.34 28.00 26.12 27.24 38700
20001117 27.76 28.00 26.50 27.00 34550
20001120 26.28 27.24 25.24 25.62 5950
20001121 25.24 26.50 22.00 26.50 19850
20001122 25.12 25.12 20.62 22.76 30500
20001124 23.24 24.00 20.50 20.50 17150
20001127 22.00 23.88 21.50 23.88 68050
20001128 24.00 24.00 21.50 21.50 13000
20001129 21.24 22.00 20.76 21.00 30150
20001130 21.00 24.76 20.88 23.50 36650
20001201 23.50 23.76 23.00 23.50 17050
20001204 22.12 22.50 21.24 21.24 7350
20001205 21.50 22.24 21.00 21.12 22350
20001206 20.24 21.50 18.00 18.00 60500
20001207 17.72 18.50 16.24 18.24 54750
20001208 18.50 19.50 17.88 19.12 19600
20001211 14.00 17.76 13.00 16.76 355850
20001212 16.50 17.12 16.12 17.12 406850
20001213 17.00 17.24 15.12 15.12 251650
20001214 15.88 16.24 14.50 15.12 118600
20001215 15.00 15.24 13.50 14.24 64600
20001218 14.44 14.76 13.88 14.12 205450
20001219 14.12 14.12 11.62 12.00 193800
20001220 11.76 12.24 10.76 11.76 349500
20001221 11.76 12.76 11.50 12.12 319700
20001222 12.56 13.00 12.24 12.76 85000
20001226 12.76 14.00 12.24 12.50 154350
20001227 13.38 14.24 12.40 13.00 63600
20001228 12.62 16.00 12.50 14.76 251700
20001229 15.76 17.50 15.50 17.00 186500
20010102 16.24 17.22 16.12 16.32 26050
20010103 17.06 17.50 16.00 17.50 59950
20010104 16.84 17.12 14.82 15.88 41250
20010105 15.88 15.88 15.24 15.50 28600
20010108 15.84 15.88 14.76 15.00 94750
20010109 15.00 15.62 14.76 15.62 59000
20010110 15.24 15.50 12.24 13.50 193350
20010111 13.50 16.50 13.24 16.24 309150
20010112 16.18 16.24 14.76 14.76 75500
20010116 14.88 16.12 14.88 16.00 25150
20010117 16.10 16.24 15.76 15.76 181600
20010118 16.00 17.24 15.76 16.00 200550
20010119 16.38 17.24 16.00 16.12 37600
20010122 16.00 16.24 13.62 14.50 222100
20010123 15.44 15.76 14.00 15.76 187450
20010124 15.62 16.24 15.50 16.12 229150
20010125 16.10 16.38 15.76 16.00 23150
20010126 16.12 16.24 15.50 15.88 37050
20010129 16.12 16.12 15.00 16.00 89950
20010130 16.06 16.88 15.24 15.62 162450
20010131 15.56 17.50 15.50 16.76 225300
20010201 16.46 17.38 15.50 17.22 167750
20010202 17.00 17.24 15.50 16.76 105900
20010205 16.38 17.24 16.04 16.76 69650
20010206 17.22 17.50 16.00 17.24 62000
20010207 16.88 17.50 16.50 16.88 38050
20010208 16.76 18.24 16.76 18.12 125350
20010209 17.38 18.00 14.76 14.76 402500
20010212 15.44 15.76 14.24 14.76 160000
20010213 14.68 15.00 13.76 14.22 185900
20010214 14.04 16.00 14.00 16.00 130450
20010215 15.78 17.00 15.50 16.24 17200
20010216 15.50 16.00 15.24 16.00 20700
20010220 16.00 17.24 15.76 17.00 248950
20010221 16.62 17.76 16.50 17.38 158450
20010222 17.12 17.38 17.00 17.24 97050
20010223 17.00 17.24 15.88 16.00 30150
20010226 16.00 16.62 16.00 16.00 6300
20010227 16.24 16.38 14.50 15.00 22750
20010228 15.24 15.24 14.24 14.50 33700
20010301 14.32 16.00 13.50 14.50 75450
20010302 14.24 14.76 14.00 14.76 84900
20010305 15.00 16.76 15.00 16.00 138700
20010306 16.72 16.88 14.50 15.50 42550
20010307 15.76 16.00 15.38 15.76 9450
20010308 15.76 16.00 15.00 15.50 10050
20010309 15.44 15.88 15.00 15.56 17500
20010312 15.88 15.88 13.82 13.88 25200
20010313 13.76 14.12 13.50 13.50 47250
20010314 13.60 14.00 13.24 14.00 23500
20010315 14.24 15.24 13.76 15.00 39200
20010316 14.76 15.50 14.62 15.00 28900
20010319 15.16 15.16 13.00 14.76 14900
20010320 14.06 14.76 14.00 14.00 21900
20010321 14.00 14.00 12.76 12.88 32150
20010322 11.94 12.24 11.00 11.38 70650
20010323 11.62 12.24 11.62 11.82 26100
20010326 12.16 12.88 11.82 12.00 20200
20010327 12.50 12.50 11.88 11.88 19400
20010328 11.94 11.94 10.76 10.76 25850
20010329 11.24 11.24 9.76 10.00 28250
20010330 9.76 10.24 9.76 9.76 22750
20010402 9.06 9.38 8.06 8.12 49150
20010403 8.50 8.62 6.00 8.50 59750
20010404 8.76 9.00 8.38 8.94 11000
20010405 8.90 9.62 8.50 9.00 28250
20010406 9.00 9.32 8.62 8.76 11050
20010409 8.62 9.00 7.50 7.80 45450
20010410 7.98 8.00 7.00 7.20 89450
20010411 7.30 7.32 6.44 6.70 114400
20010412 7.20 7.42 6.82 7.42 36450
20010416 7.40 8.10 7.40 8.10 13000
20010417 8.30 9.00 8.24 8.90 104400
20010418 9.72 10.24 9.60 9.90 62800
20010419 9.82 10.20 9.66 10.16 15050
20010420 10.20 10.50 10.08 10.50 11150
20010423 10.36 12.00 10.10 11.80 37450
20010424 11.70 13.90 11.70 13.86 32450
20010425 13.60 13.60 12.00 12.40 36250
20010426 12.64 14.08 12.50 13.22 56150
20010427 14.00 14.00 13.00 13.00 39350
20010430 13.78 13.78 12.34 13.20 34550
20010501 13.46 13.46 11.28 12.00 72150
20010502 12.10 12.50 10.70 11.00 114200
20010503 12.06 12.06 11.00 11.90 122700
20010504 11.98 12.00 11.70 11.86 19500
20010507 12.20 13.50 12.00 12.90 31050
20010508 13.50 13.50 12.00 12.40 45850
20010509 12.50 12.50 9.58 10.30 589650
20010510 11.58 11.80 10.90 11.34 556200
20010511 13.00 13.00 11.90 12.08 91250
20010514 12.28 12.40 12.00 12.10 101250
20010515 12.50 12.50 12.06 12.20 75550
20010516 12.20 12.64 12.00 12.48 148300
20010517 12.56 12.76 12.46 12.60 69700
20010518 12.38 12.60 12.00 12.48 43900
20010521 12.60 12.64 12.24 12.54 52050
20010522 12.40 12.64 12.00 12.54 65650
20010523 12.62 12.76 12.50 12.68 74350
20010524 12.68 12.76 12.50 12.58 57850
20010525 12.54 12.74 12.44 12.56 37100
20010529 12.58 12.76 12.30 12.60 52500
20010530 12.18 12.80 12.00 12.32 73850
20010531 12.56 13.00 12.42 12.90 107400
20010601 12.90 14.00 12.30 14.00 88550
20010604 14.02 16.90 13.90 16.42 808050
20010605 14.80 16.24 14.78 16.00 178350
20010606 15.92 16.12 15.22 15.92 62250
20010607 15.94 16.70 15.86 16.04 143850
20010608 16.00 18.10 15.90 17.60 573850
20010611 18.30 22.00 18.10 21.60 1281500
20010612 21.12 23.40 20.50 22.36 696900
20010613 23.52 23.60 21.80 22.60 831500
20010614 23.00 23.00 21.60 22.20 269250
20010615 22.00 22.40 21.60 22.10 201050
20010618 22.06 22.10 21.50 21.84 153250
20010619 22.28 22.30 21.84 22.10 221550
20010620 22.02 24.96 22.00 24.08 659600
20010621 25.34 25.34 23.34 23.98 222500
20010622 23.50 23.58 20.70 21.08 266650
20010625 21.56 21.60 20.80 21.20 308400
20010626 21.32 23.10 20.60 22.50 121100
20010627 22.98 26.26 22.90 26.24 511900
20010628 26.54 28.00 25.80 26.86 561900
20010629 27.38 29.56 26.00 27.02 674150
20010702 26.60 26.90 25.90 26.60 278700
20010703 26.60 27.78 26.40 27.54 73650
20010705 27.78 27.78 26.50 26.70 98450
20010706 26.70 27.30 26.20 26.42 148300
20010709 26.22 28.30 26.20 27.90 246700
20010710 27.52 28.00 27.40 27.52 145200
20010711 27.60 27.62 24.52 26.00 151100
20010712 25.54 27.50 25.50 26.40 117000
20010713 26.48 28.00 26.40 27.64 138100
20010716 27.50 27.98 26.84 26.90 173850
20010717 26.96 27.70 26.74 27.12 102200
20010718 27.22 27.22 25.90 26.00 132350
20010719 26.32 26.34 24.30 24.52 119450
20010720 24.42 24.60 22.50 24.56 105400
20010723 24.96 25.50 24.52 24.60 84600
20010724 24.60 24.60 21.30 21.54 171500
20010725 21.90 22.50 21.32 21.90 103800
20010727 20.18 20.20 17.56 18.10 805700
20010730 17.90 18.30 17.80 18.18 208350
20010731 18.02 19.46 17.80 18.38 294100
20010801 19.58 19.78 18.10 18.40 161350
20010802 18.40 18.90 17.82 18.60 186700
20010803 18.00 18.40 17.50 17.80 78850
20010806 17.94 17.98 17.50 17.60 80150
20010807 17.98 18.10 17.66 17.92 79200
20010808 17.80 18.40 17.78 18.08 64750
20010809 18.20 18.34 17.90 18.28 47100
20010810 18.34 18.36 18.08 18.20 76750
20010813 18.14 18.22 17.98 18.22 19250
20010814 18.20 18.84 18.10 18.60 240700
20010815 18.68 19.64 18.54 19.40 100150
20010816 18.44 18.54 17.90 18.22 122000
20010817 18.02 18.48 17.80 18.40 42750
20010820 18.22 18.50 17.82 18.38 35600
20010821 18.00 18.40 17.90 18.10 41900
20010822 18.00 18.68 18.00 18.68 22650
20010823 18.66 19.00 18.20 18.32 27850
20010824 18.50 18.90 18.00 18.24 230750
20010827 18.22 18.92 18.20 18.40 30000
20010828 18.40 18.76 18.14 18.58 14700
20010829 18.44 18.60 18.18 18.50 20050
20010830 18.26 18.40 17.50 18.38 39800
20010831 18.32 18.46 17.80 18.22 35850
20010904 18.20 18.38 17.80 18.00 51550
20010905 18.06 18.24 17.64 18.20 71150
20010906 18.30 18.30 16.60 16.60 58350
20010907 17.30 17.30 13.60 15.02 156550
20010910 14.10 14.40 13.12 13.60 81450
20010917 13.00 14.30 12.58 12.90 65950
20010918 13.16 13.66 12.78 13.10 60850
20010919 13.28 13.40 12.04 13.08 99150
20010920 12.72 13.10 11.70 11.80 33850
20010921 9.98 11.92 9.98 10.78 84300
20010924 10.58 11.84 10.26 10.80 52350
20010925 11.10 11.68 10.78 11.20 40150
20010926 11.58 11.60 11.00 11.12 93750
20010927 11.40 12.52 11.10 12.50 55150
20010928 12.22 13.00 12.00 12.48 33200
20011001 12.34 13.70 12.02 12.96 22650
20011002 13.58 13.58 12.76 12.90 25700
20011003 13.00 13.80 12.60 13.36 32350
20011004 13.42 16.46 13.40 16.00 78050
20011005 16.30 16.70 14.04 15.90 113300
20011008 15.84 16.42 15.32 16.02 43250
20011009 16.28 16.30 15.78 16.00 43350
20011010 16.04 16.64 15.90 16.30 45550
20011011 16.56 17.88 16.20 17.86 101000
20011012 17.86 18.50 17.50 18.10 76150
20011015 18.46 18.64 18.00 18.54 52200
20011016 18.60 18.84 18.20 18.84 53550
20011017 18.78 18.78 18.00 18.10 87550
20011018 18.10 18.30 17.40 18.02 67850
20011019 18.00 18.44 17.06 17.84 86050
20011022 18.00 18.60 17.66 17.96 87100
20011023 17.86 18.80 17.50 17.90 69600
20011024 17.52 18.20 17.52 18.00 17950
20011025 18.00 18.24 17.80 18.18 69300
20011026 18.10 19.24 17.86 18.72 75300
20011029 18.60 21.50 18.50 20.00 122800
20011030 18.10 19.36 17.30 18.02 570000
20011031 18.46 18.90 17.60 18.40 329700
20011101 18.24 18.38 17.02 17.52 341950
20011102 17.50 17.70 17.18 17.32 156600
20011105 17.48 17.48 16.46 16.70 114700
20011106 16.62 17.68 15.80 17.40 55500
20011107 17.68 18.18 17.24 17.24 149050
20011108 17.80 18.18 16.92 17.30 105250
20011109 16.82 20.40 16.80 18.52 119900
20011112 19.20 19.20 18.40 18.98 32850
20011113 18.90 19.90 18.80 19.74 38800
20011114 19.56 19.62 18.80 18.90 81400
20011115 19.00 19.10 17.28 17.42 35800
20011116 17.40 18.10 17.40 18.00 15550
20011119 18.28 18.30 18.02 18.18 23350
20011120 18.26 18.40 18.10 18.10 15750
20011121 18.40 18.40 18.00 18.00 32450
20011123 18.28 18.80 18.00 18.00 7150
20011126 18.12 18.60 18.10 18.26 17900
20011127 18.30 18.90 18.20 18.30 67550
20011128 18.38 18.38 18.08 18.08 51600
20011129 18.06 19.10 18.00 19.10 22300
20011130 19.00 19.20 18.72 19.12 54750
20011203 18.82 19.10 18.24 18.78 45700
20011204 18.78 18.90 17.82 18.80 65950
20011205 18.40 19.38 18.20 19.10 70650
20011206 18.80 20.00 18.80 19.64 58100
20011207 19.20 19.46 18.50 19.46 56750
20011210 19.50 19.62 18.40 19.22 39600
20011211 19.20 19.34 18.82 19.10 33300
20011212 19.10 19.30 18.24 18.70 45250
20011213 18.70 19.14 18.50 18.98 18850
20011214 18.96 18.96 18.04 18.88 81250
20011217 18.88 19.20 18.60 19.10 106300
20011218 19.04 19.10 18.90 18.92 69950
20011219 18.74 18.78 18.00 18.42 102200
20011220 18.42 18.42 17.56 18.10 173550
20011221 18.30 19.32 17.62 19.26 163000
20011224 18.62 19.48 18.50 18.50 14450
20011226 18.60 19.38 18.56 19.18 61300
20011227 19.10 20.50 19.10 20.30 69300
20011228 20.28 20.88 20.02 20.06 23450
20011231 20.70 20.70 19.12 20.06 52550
20020102 19.60 19.80 17.76 19.50 71000
20020103 18.90 19.00 18.40 18.40 54650
20020104 18.36 18.60 18.00 18.10 96050
20020107 18.08 18.40 17.74 17.74 74000
20020108 18.08 18.18 17.70 18.00 64800
20020109 18.10 18.10 17.50 18.00 50200
20020110 17.94 18.20 17.50 17.96 43200
20020111 17.50 17.70 17.50 17.60 45400
20020114 17.80 18.50 17.60 18.32 134150
20020115 18.50 18.70 17.60 17.94 40400
20020116 17.84 17.88 17.60 17.60 44450
20020117 17.50 17.72 17.20 17.40 25700
20020118 17.40 17.90 16.24 16.78 55500
20020122 16.94 18.00 16.90 17.48 64750
20020123 17.70 17.90 17.36 17.80 23500
20020124 17.80 17.88 17.24 17.48 8250
20020125 17.56 17.60 16.50 17.60 35350
20020128 17.60 17.62 17.36 17.60 11000
20020129 17.48 17.80 17.40 17.48 20150
20020130 17.46 17.46 16.80 17.04 19300
20020131 17.18 18.64 17.16 18.50 109550
20020204 20.00 20.98 18.80 20.04 147650
20020205 20.00 20.50 19.80 20.02 50100
20020206 20.10 20.10 19.70 19.80 45650
20020207 19.76 19.90 18.40 19.16 41850
20020208 19.04 19.06 17.48 18.10 120350
20020211 18.36 18.40 16.52 17.20 149250
20020212 17.04 19.10 17.02 18.40 168100
20020213 18.80 20.40 18.52 19.70 200250
20020214 19.70 19.70 19.10 19.20 116200
20020215 19.40 19.40 17.80 17.88 63100
20020219 18.00 18.20 17.80 18.00 48550
20020220 17.90 18.10 17.62 17.92 57800
20020221 17.96 18.00 17.16 17.26 36600
20020222 17.54 18.60 17.40 18.60 57750
20020225 18.60 18.60 17.76 18.32 89200
20020226 17.92 18.74 17.92 18.70 82950
20020227 18.74 18.86 18.20 18.24 52250
20020228 18.38 19.12 18.14 18.40 87450
20020301 18.70 18.70 18.00 18.20 78900
20020304 18.36 18.46 18.00 18.32 89800
20020305 18.40 19.00 18.20 19.00 40300
20020306 18.56 18.76 18.30 18.60 27450
20020307 18.56 18.60 18.02 18.40 53800
20020308 18.20 18.50 18.20 18.28 34150
20020311 18.12 18.60 17.90 18.22 20100
20020312 18.40 18.80 18.40 18.54 47350
20020313 18.52 18.80 18.20 18.50 34150
20020314 18.60 19.00 18.40 18.82 51550
20020315 18.50 18.90 18.10 18.90 84700
20020318 18.86 19.26 18.64 19.20 30000
20020319 19.30 20.00 19.20 19.70 62400
20020320 19.74 20.00 19.52 19.80 25200
20020321 19.78 20.30 19.30 20.00 32800
20020322 19.96 19.96 19.00 19.68 163650
20020325 19.70 19.70 19.30 19.46 22250
20020326 19.46 19.70 18.50 18.80 51950
20020327 19.00 19.00 18.00 18.56 59800
20020328 18.58 19.00 18.24 18.80 48750
20020401 18.98 19.08 18.00 18.70 253500
20020402 18.48 19.14 18.20 18.50 53000
20020403 18.88 18.88 18.20 18.30 29350
20020404 18.32 18.80 18.24 18.80 27000
20020405 18.42 18.90 18.40 18.42 21700
20020408 18.74 18.90 18.30 18.50 21550
20020409 18.40 18.50 18.10 18.40 23700
20020410 18.50 18.50 18.20 18.30 71550
20020411 18.26 18.60 18.26 18.50 47600
20020412 18.40 19.30 18.40 19.20 43200
20020415 19.20 19.76 18.90 19.70 39500
20020416 19.72 20.20 19.66 20.12 64750
20020417 20.14 20.78 19.90 20.08 105200
20020418 20.44 20.70 19.60 19.90 31650
20020419 20.28 20.28 19.66 19.90 15350
20020422 19.92 20.50 19.30 19.30 13700
20020423 19.80 20.54 19.20 20.40 159200
20020424 20.60 22.50 20.46 21.80 317850
20020425 21.90 21.90 20.20 20.96 170300
20020426 21.02 21.04 19.82 20.50 118550
20020429 20.72 21.50 19.52 20.18 181500
20020430 19.96 20.70 19.60 20.30 72750
20020501 20.40 20.42 19.82 20.00 62550
20020502 19.96 20.18 19.80 20.00 105050
20020503 20.00 20.14 19.60 20.14 43600
20020506 20.10 20.16 18.72 19.20 93500
20020507 19.06 19.38 17.78 17.96 115700
20020508 18.20 18.96 17.82 18.78 60800
20020509 18.46 18.98 17.46 17.50 29150
20020510 17.50 18.00 14.50 17.20 170150
20020513 17.30 18.38 17.30 17.88 63950
20020514 17.86 18.18 17.84 17.92 45800
20020515 17.60 18.00 17.58 18.00 51900
20020516 17.72 18.30 17.70 18.30 20100
20020517 18.30 18.30 17.80 17.96 17550
20020520 17.94 17.94 17.42 17.90 79400
20020521 17.70 17.98 17.60 17.90 43100
20020522 17.70 18.04 17.70 18.02 28450
20020523 17.90 18.50 17.90 18.38 42050
20020524 18.48 18.50 17.96 18.00 13300
20020528 18.00 18.42 17.90 18.40 29950
20020529 18.02 18.32 18.00 18.30 41200
20020530 18.00 18.52 18.00 18.48 26550
20020531 18.58 19.00 18.30 18.86 27150
20020603 18.30 18.60 18.00 18.30 48950
20020604 18.06 18.36 17.70 18.22 39550
20020605 18.00 18.20 17.00 18.00 54850
20020606 18.02 18.02 17.70 17.70 33450
20020607 17.60 17.82 17.60 17.78 48350
20020610 17.32 17.74 17.32 17.50 52150
20020611 17.40 17.80 16.80 17.08 47650
20020612 17.20 17.20 15.32 15.84 41300
20020613 15.60 17.10 15.60 16.40 55550
20020614 16.10 17.10 15.20 16.58 23700
20020617 16.00 17.30 16.00 17.10 27650
20020618 17.10 17.30 16.90 16.98 15300
20020619 16.28 17.30 15.78 16.50 30050
20020620 17.00 17.34 16.40 16.50 18100
20020621 17.18 17.20 16.38 16.80 130300
20020624 16.80 17.40 16.24 17.40 19650
20020625 17.46 17.46 16.30 16.70 24600
20020626 16.58 16.92 16.00 16.92 37350
20020627 16.90 17.00 16.40 17.00 24800
20020628 16.46 17.02 16.46 16.94 53900
20020701 16.60 16.80 16.20 16.34 40750
20020702 16.30 16.52 15.78 15.88 30350
20020703 15.80 16.10 15.24 15.72 44450
20020705 15.70 16.38 15.70 16.20 12600
20020708 15.94 16.50 15.30 15.32 37300
20020709 15.30 15.94 14.90 15.80 47550
20020710 15.40 15.80 15.34 15.78 69450
20020711 15.90 16.00 15.30 15.90 108400
20020712 15.40 15.70 15.02 15.40 44650
20020715 15.12 15.12 13.00 14.76 41800
20020716 14.74 15.40 13.80 14.04 27450
20020717 13.80 15.60 13.28 15.60 39900
20020718 15.32 15.60 13.50 13.82 34650
20020719 13.82 14.12 13.28 13.28 34150
20020722 13.20 13.68 12.80 12.86 21950
20020723 12.86 13.34 11.20 11.52 34950
20020724 11.36 12.18 11.20 12.06 37650
20020725 12.08 12.60 11.60 12.40 29550
20020726 12.50 12.90 11.94 12.90 23950
20020729 12.90 12.90 12.06 12.48 24800
20020730 12.38 14.00 11.52 13.96 123100
20020731 14.18 15.52 14.00 14.00 254050
20020801 14.30 14.42 13.82 14.02 96500
20020802 14.00 15.48 14.00 15.04 97500
20020805 15.12 15.20 14.20 14.78 63950
20020806 14.98 16.10 14.70 15.98 92350
20020807 16.06 16.06 15.10 15.88 36550
20020808 15.86 16.06 15.30 16.06 51550
20020809 15.80 16.00 15.74 15.90 23200
20020812 15.58 15.92 15.20 15.64 11200
20020813 15.52 15.52 15.00 15.00 26450
20020814 15.00 15.64 14.60 15.60 55250
20020815 15.16 15.40 14.90 15.02 39500
20020816 15.00 16.06 15.00 15.88 42550
20020819 15.82 16.00 15.50 16.00 16750
20020820 15.60 15.60 15.02 15.04 19350
20020821 15.02 15.68 15.00 15.62 25250
20020822 15.70 16.00 14.90 14.92 24950
20020823 15.30 16.50 14.52 16.02 21600
20020826 16.60 16.70 16.02 16.62 60000
20020827 16.74 16.92 14.66 14.90 39450
20020828 15.40 15.48 14.50 14.50 12550
20020829 14.96 15.40 14.56 15.34 7450
20020830 15.40 15.84 14.54 14.76 24850
20020903 14.40 15.18 14.10 14.80 35750
20020904 14.42 15.50 14.26 15.50 18300
20020905 15.48 15.72 14.50 15.08 17300
20020906 15.30 15.86 15.00 15.26 27750
20020909 15.20 15.70 14.90 15.20 8250
20020910 15.00 15.30 14.90 15.20 12800
20020911 15.38 15.38 15.00 15.06 35550
20020912 15.06 15.58 14.80 15.58 14050
20020913 15.54 16.30 14.66 16.20 18600
20020916 15.82 16.30 15.40 15.60 15500
20020917 15.58 16.00 15.40 15.56 12850
20020918 15.56 15.70 15.18 15.70 12350
20020919 15.66 16.00 15.10 16.00 41250
20020920 15.62 15.72 15.00 15.26 56750
20020923 15.16 15.30 14.88 15.10 33250
20020924 14.90 15.20 14.90 15.00 11850
20020925 14.70 15.30 14.70 15.24 16050
20020926 15.44 15.90 14.90 15.80 16250
20020927 15.30 15.98 15.02 15.06 14600
20020930 14.40 15.98 14.00 15.98 48450
20021001 15.60 15.60 14.98 15.00 35400
20021002 14.94 15.80 14.38 15.16 52650
20021003 15.22 15.48 14.90 14.92 16150
20021004 14.92 14.98 14.28 14.62 11400
20021007 14.96 14.96 14.46 14.64 9350
20021008 14.50 14.90 14.12 14.76 16300
20021009 14.36 14.56 13.72 13.72 33200
20021010 14.00 14.00 11.60 12.16 43100
20021011 11.80 15.00 11.60 14.90 47500
20021014 14.44 15.24 14.30 14.60 17300
20021015 14.72 15.22 14.48 15.22 24400
20021016 15.32 15.32 14.58 14.68 16850
20021017 14.58 15.10 13.74 14.92 22600
20021018 15.02 15.74 14.80 15.36 24900
20021021 15.12 15.50 14.54 15.46 20100
20021022 15.56 15.80 15.00 15.48 23150
20021023 15.42 16.58 15.16 16.26 25600
20021024 16.26 16.62 15.70 15.74 18400
20021025 15.74 16.16 13.58 14.20 61600
20021028 14.20 14.38 13.72 13.82 39800
20021029 13.60 13.78 12.82 13.24 53300
20021030 13.30 13.30 12.60 13.06 37550
20021031 13.28 13.40 13.00 13.40 29150
20021101 13.02 13.44 12.56 13.44 19450
20021104 13.44 13.88 13.36 13.40 34550
20021105 13.92 13.92 13.20 13.40 26850
20021106 13.40 13.60 12.88 13.32 48450
20021107 13.00 13.24 12.88 12.96 37300
20021108 13.10 13.36 12.08 13.04 148900
20021111 13.44 13.70 12.64 12.82 26950
20021112 12.76 13.54 12.24 13.34 35800
20021113 14.00 14.50 12.86 13.20 147850
20021114 13.52 14.00 13.20 13.98 36850
20021115 13.42 14.00 13.40 13.82 37150
20021118 13.78 14.10 13.50 13.50 16000
20021119 13.80 14.00 13.44 13.62 12650
20021120 13.96 14.30 13.52 13.78 53000
20021121 13.80 14.20 13.62 14.20 52950
20021122 14.30 14.40 13.92 14.40 46800
20021125 14.30 15.52 14.00 14.90 50550
20021126 15.28 15.30 14.08 14.24 60950
20021127 14.00 15.00 14.00 14.74 52900
20021129 14.62 15.64 14.60 14.60 18250
20021202 14.98 15.00 14.38 14.78 20200
20021203 14.98 15.00 14.50 14.60 30900
20021204 14.58 14.94 14.42 14.42 14800
20021205 14.36 15.02 14.34 14.42 263350
20021206 14.54 14.90 14.34 14.40 200050
20021209 14.70 14.70 13.20 13.58 243350
20021210 13.52 15.42 13.00 13.64 293550
20021211 14.00 14.64 13.48 13.76 43300
20021212 13.64 14.24 13.64 13.70 24200
20021213 13.90 13.90 13.00 13.02 16000
20021216 13.00 13.40 13.00 13.30 27900
20021217 13.28 13.50 12.96 13.20 9650
20021218 13.62 13.66 12.10 12.46 40450
20021219 12.10 12.80 12.00 12.40 29350
20021220 12.26 12.54 11.72 12.40 66850
20021223 12.40 13.10 12.02 13.10 44650
20021224 13.02 13.18 12.78 13.00 14950
20021226 13.28 13.28 12.20 12.76 70400
20021227 13.00 13.00 12.40 12.62 11450
20021230 12.62 13.18 12.30 12.32 48250
20021231 12.16 13.00 12.12 12.32 95550
20030102 12.30 12.40 12.00 12.20 50800
20030103 12.12 12.86 12.10 12.20 44150
20030106 12.40 12.70 12.04 12.20 36450
20030107 12.16 12.36 11.80 11.92 20300
20030108 11.80 12.06 11.52 11.58 35250
20030109 11.72 11.78 11.50 11.70 14000
20030110 11.70 12.28 11.68 12.04 92700
20030113 12.12 12.70 11.60 11.68 61050
20030114 12.02 12.10 11.72 11.94 25100
20030115 11.80 11.90 10.80 11.58 236850
20030116 11.50 12.98 11.46 12.94 102000
20030117 13.00 13.04 12.60 13.00 51000
20030121 13.12 13.54 13.00 13.44 30150
20030122 13.40 13.40 12.84 13.10 15650
20030123 13.20 13.60 13.16 13.50 33950
20030124 13.20 13.62 13.10 13.20 34450
20030127 12.86 12.98 12.20 12.20 28700
20030128 12.60 12.60 12.20 12.26 20450
20030129 12.28 12.50 12.02 12.22 18750
20030130 12.52 13.12 12.40 12.90 35100
20030131 13.02 13.54 12.62 12.82 22950
20030203 13.00 13.00 11.36 11.62 124750
20030204 11.62 12.00 11.60 12.00 17750
20030205 12.10 12.10 11.74 11.74 16650
20030206 12.00 12.00 11.48 11.60 14300
20030207 11.54 12.10 11.52 11.76 66650
20030210 12.00 12.22 11.40 12.00 105250
20030211 11.52 11.52 9.54 10.68 319500
20030212 10.12 10.50 9.56 9.60 59400
20030213 9.54 9.60 9.10 9.30 53150
20030214 9.20 9.68 8.50 9.42 29500
20030218 9.42 9.50 9.12 9.30 14900
20030219 9.50 9.50 9.10 9.22 13150
20030220 9.14 9.40 8.98 9.00 30650
20030221 9.00 9.18 8.42 8.84 41000
20030224 9.00 9.00 8.00 8.34 19250
20030225 8.60 8.60 8.00 8.42 20900
20030226 7.96 8.26 7.70 7.98 28000
20030227 8.00 8.20 7.70 7.84 41300
20030228 7.38 8.20 7.34 7.52 46750
20030303 7.50 8.80 7.50 8.80 45050
20030304 8.90 9.50 8.84 9.42 36100
20030305 9.50 9.96 9.10 9.94 36350
20030306 9.92 9.92 8.70 8.84 15250
20030307 9.00 9.00 8.18 8.38 277850
20030310 8.70 9.96 8.70 9.60 244300
20030311 9.62 10.60 9.24 10.14 282300
20030312 10.14 10.24 9.40 9.64 153100
20030313 9.60 9.62 9.00 9.22 75200
20030314 9.50 9.52 8.64 8.68 88950
20030317 8.70 9.52 8.30 9.46 86250
20030318 9.50 9.80 9.30 9.62 52550
20030319 9.62 10.44 9.56 10.44 144350
20030320 10.10 10.62 10.10 10.52 25800
20030321 10.08 11.08 10.02 11.02 86100
20030324 10.86 11.06 10.20 10.84 95650
20030325 10.80 12.00 10.60 11.32 67950
20030326 11.40 11.90 11.04 11.54 76000
20030327 11.70 11.74 11.38 11.56 49550
20030328 12.00 14.08 11.62 13.50 254650
20030331 14.00 14.80 12.64 12.92 239600
20030401 13.10 13.72 13.00 13.64 153000
20030402 13.78 14.10 13.32 13.94 97550
20030403 14.30 14.32 13.60 13.70 21050
20030404 13.52 13.76 13.00 13.16 91100
20030407 13.78 14.18 13.54 13.66 59150
20030408 13.66 13.78 13.40 13.50 53100
20030409 13.62 13.62 12.44 13.36 53500
20030410 13.26 13.48 12.16 12.30 85700
20030411 12.26 13.34 12.16 12.70 54600
20030414 12.70 12.72 12.14 12.46 38600
20030415 12.36 12.60 12.22 12.32 36650
20030416 12.36 12.36 11.64 11.82 40950
20030417 11.80 11.84 10.70 10.96 119500
20030421 10.90 11.08 10.70 10.98 63350
20030422 11.10 12.00 10.76 11.66 71250
20030423 12.00 12.46 11.76 12.10 100100
20030424 12.10 12.30 11.84 12.02 49100
20030425 12.10 12.64 12.08 12.26 67950
20030428 12.64 12.80 12.34 12.70 46200
20030429 12.80 13.00 11.92 12.34 100900
20030430 12.16 12.80 12.16 12.34 68050
20030501 12.30 12.72 12.20 12.40 57850
20030502 12.44 12.60 11.94 12.30 33450
20030505 12.44 12.56 12.24 12.30 65450
20030506 12.30 12.52 12.30 12.48 55700
20030507 12.50 12.62 12.28 12.38 29650
20030508 12.38 12.70 12.28 12.44 44100
20030509 12.68 13.00 12.48 12.70 70600
20030512 13.18 13.22 12.24 12.70 69400
20030513 12.70 12.80 12.34 12.54 60600
20030514 12.52 12.74 12.32 12.62 51050
20030515 12.62 13.60 12.62 13.40 107500
20030516 13.68 14.40 13.40 14.04 199200
20030519 14.40 14.62 14.08 14.50 139400
20030520 14.64 14.64 13.46 13.62 71200
20030521 14.24 14.38 13.50 14.24 62200
20030522 14.36 16.70 14.08 16.50 178800
20030523 16.80 17.30 16.12 17.06 128500
20030527 17.02 17.48 16.32 17.22 109250
20030528 17.22 17.90 16.30 17.48 108450
20030529 17.16 17.62 16.56 17.38 74800
20030530 17.60 18.32 17.10 17.52 88350
20030602 17.60 18.20 16.90 17.02 69450
20030603 16.90 17.38 16.74 17.18 51750
20030604 17.02 18.00 17.02 17.58 88250
20030605 17.60 18.36 17.16 18.20 113050
20030606 18.28 18.28 17.20 17.30 62700
20030609 17.60 17.60 16.64 16.88 55400
20030610 16.68 17.18 16.00 16.74 61050
20030611 16.28 17.00 16.10 16.98 70700
20030612 17.00 17.16 16.10 16.62 83700
20030613 16.50 17.00 15.60 16.18 93950
20030616 15.90 16.20 14.66 15.30 109200
20030617 15.60 15.92 15.02 15.88 81050
20030618 16.00 16.50 15.48 16.26 59500
20030619 16.20 17.20 15.92 16.28 93150
20030620 16.80 16.96 15.80 16.20 80450
20030623 16.40 16.46 15.32 15.60 75500
20030624 15.86 16.06 15.22 15.40 37800
20030625 15.80 16.26 15.30 15.32 57800
20030626 16.06 16.76 15.40 16.76 62550
20030627 16.32 16.74 15.68 15.72 62050
20030630 15.80 16.30 14.60 14.98 105750
20030701 14.50 14.74 14.49 14.64 53400
20030702 14.70 15.19 14.65 15.15 77400
20030703 15.08 15.25 14.87 15.00 68000
20030707 15.01 15.20 13.46 14.07 284900
20030708 14.19 14.70 13.90 14.67 204100
20030709 14.65 14.75 14.11 14.52 148100
20030710 14.40 14.62 13.51 14.06 124600
20030711 14.05 14.33 13.51 13.51 123000
20030714 13.51 13.90 13.25 13.45 103600
20030715 13.24 13.45 12.50 12.84 186400
20030716 10.04 12.50 10.02 12.39 455100
20030717 12.65 12.65 12.03 12.15 100900
20030718 12.00 12.10 11.58 12.08 81900
20030721 12.15 12.90 11.90 12.59 278900
20030722 12.85 13.42 12.52 13.35 89000
20030723 13.06 14.77 13.05 14.25 237400
20030724 14.65 15.30 14.55 14.91 234600
20030725 14.82 15.20 13.65 13.88 93700
20030728 13.75 14.30 13.75 13.85 30400
20030729 14.06 14.47 13.80 14.31 40800
20030730 14.46 16.00 14.23 15.47 271900
20030731 15.33 15.59 14.81 15.00 279800
20030801 14.96 15.50 14.88 15.29 105600
20030804 15.45 15.57 14.53 15.42 100900
20030805 15.33 15.38 14.50 14.72 100900
20030806 14.67 14.85 14.32 14.73 86800
20030807 14.85 14.85 14.30 14.50 83700
20030808 15.00 15.46 14.71 15.10 236000
20030811 15.40 15.55 15.00 15.30 102900
20030812 15.30 15.49 15.01 15.47 82500
20030813 15.27 15.41 14.81 15.03 241700
20030814 14.90 15.12 14.76 14.83 59900
20030815 14.82 15.07 14.82 15.07 46700
20030818 15.05 15.16 14.89 15.10 41600
20030819 15.10 15.24 14.70 15.05 69900
20030820 15.00 15.28 15.00 15.28 69000
20030821 15.15 15.70 15.15 15.40 119500
20030822 15.48 15.84 14.75 14.92 100600
20030825 15.05 15.25 14.81 15.10 41100
20030826 15.18 15.30 14.75 15.25 45700
20030827 15.04 15.26 14.75 15.20 58300
20030828 15.15 15.15 14.76 15.00 30200
20030829 15.00 15.20 14.87 15.15 43200
20030902 15.14 15.20 14.85 15.15 65900
20030903 15.12 15.20 14.90 15.20 87000
20030904 14.90 15.22 14.88 15.10 90100
20030905 14.98 15.20 14.97 15.05 61500
20030908 14.90 15.27 14.90 15.26 107000
20030909 15.25 15.40 15.00 15.14 132600
20030910 15.06 15.28 15.04 15.15 101900
20030911 15.15 15.29 15.00 15.15 51100
20030912 15.15 15.18 14.92 15.00 114100
20030915 14.90 15.25 14.90 15.20 74200
20030916 15.25 15.27 15.11 15.27 65000
20030917 15.30 16.20 15.16 16.00 215700
20030918 16.01 17.38 15.72 17.05 184200
20030919 17.41 17.41 16.00 16.58 108800
20030922 16.80 17.20 16.38 17.15 120800
20030923 17.21 18.61 16.82 18.08 174300
20030924 18.14 18.14 17.70 17.71 156300
20030925 17.79 17.79 16.25 16.50 186100
20030926 16.51 17.55 16.25 16.88 123500
20030929 16.81 17.15 16.49 16.80 69500
20030930 16.66 17.14 16.50 16.67 81200
20031001 16.63 17.50 16.61 17.11 101700
20031002 17.20 17.44 16.78 17.19 94600
20031003 16.82 17.86 16.82 17.75 87300
20031006 17.50 17.95 17.25 17.39 62000
20031007 17.60 18.00 17.15 17.89 78400
20031008 17.86 17.96 17.32 17.54 71500
20031009 17.59 17.68 16.25 16.96 246000
20031010 16.95 16.98 16.50 16.79 71100
20031013 16.76 17.00 16.51 16.78 41900
20031014 16.70 16.85 16.50 16.71 39100
20031015 16.60 16.85 16.42 16.69 81300
20031016 16.70 16.84 16.50 16.65 44900
20031017 16.65 16.95 16.29 16.64 36700
20031020 16.59 16.72 15.76 16.17 45300
20031021 16.32 16.60 15.94 16.15 76900
20031022 16.10 16.13 15.67 15.86 61800
20031023 15.86 16.02 15.60 15.65 52200
20031024 15.52 16.63 15.22 16.63 200000
20031027 16.69 16.75 16.16 16.29 205700
20031028 16.49 16.49 16.13 16.36 253100
20031029 16.24 16.25 15.52 15.53 314600
20031030 15.52 15.70 15.01 15.11 324200
20031031 15.26 15.45 14.01 14.50 3043400
20031103 14.49 15.84 14.49 15.84 494200
20031104 14.94 15.90 14.84 15.19 381100
20031105 15.30 15.40 14.89 15.24 123200
20031106 15.30 15.63 14.97 14.97 151700
20031107 15.09 15.30 14.93 15.05 178000
20031110 15.28 15.28 14.89 15.02 120200
20031111 15.00 15.11 14.50 14.68 147000
20031112 14.65 14.83 14.50 14.69 80300
20031113 14.69 14.80 14.51 14.75 68600
20031114 14.75 14.78 14.28 14.37 88500
20031117 14.36 14.45 14.00 14.30 131300
20031118 14.38 14.44 13.77 14.00 133900
20031119 14.01 14.16 13.55 14.16 181900
20031120 14.17 14.20 13.76 14.20 104800
20031121 13.97 14.19 13.65 13.93 78200
20031124 13.85 14.72 13.85 14.53 149200
20031125 14.41 14.60 14.35 14.53 84900
20031126 14.60 15.49 14.41 15.46 175900
20031128 15.40 15.40 15.00 15.27 133000
20031201 15.35 15.80 15.27 15.63 156300
20031202 15.84 15.87 15.00 15.76 183400
20031203 15.83 15.85 15.22 15.41 107300
20031204 15.40 15.50 14.80 15.10 120400
20031205 15.15 15.70 15.10 15.58 115100
20031208 15.47 15.81 15.40 15.70 174300
20031209 15.82 15.98 15.70 15.98 170100
20031210 15.75 15.95 15.05 15.44 141700
20031211 15.23 15.60 15.15 15.36 130500
20031212 15.36 15.95 15.16 15.95 103900
20031215 16.00 16.03 15.73 15.80 152300
20031216 15.75 16.95 15.69 16.95 303100
20031217 16.60 17.46 16.56 17.22 363000
20031218 17.31 17.40 17.10 17.15 375300
20031219 17.05 17.15 16.33 16.90 214400
20031222 16.90 16.97 16.64 16.90 67800
20031223 16.96 17.00 16.40 17.00 54600
20031224 17.00 17.00 16.50 16.51 24100
20031226 16.57 16.77 16.57 16.68 22000
20031229 16.82 17.10 16.58 17.01 128600
20031230 17.00 17.10 16.75 16.97 96000
20031231 16.73 17.09 16.73 17.09 174000
20040102 17.10 17.20 16.40 16.94 79000
20040105 16.85 17.03 16.72 17.00 72600
20040106 16.99 17.20 16.51 16.70 86800
20040107 16.50 17.00 16.40 16.92 109900
20040108 16.97 17.00 16.71 17.00 109200
20040109 16.75 17.14 16.74 16.96 99000
20040112 16.86 17.05 16.75 17.00 118900
20040113 17.00 17.00 16.82 17.00 52600
20040114 17.00 17.44 16.56 17.11 135000
20040115 17.08 17.27 16.92 17.20 72800
20040116 16.99 17.62 16.99 17.42 119200
20040120 17.35 18.80 17.23 18.72 396300
20040121 18.60 19.00 18.19 18.47 269000
20040122 18.63 18.66 18.12 18.34 149700
20040123 18.22 18.46 17.70 18.24 92600
20040126 18.00 18.33 17.62 18.15 80000
20040127 18.15 18.50 17.75 18.08 81600
20040128 18.15 18.20 17.55 17.75 75100
20040129 17.87 17.87 17.15 17.50 64800
20040130 17.25 17.96 17.15 17.78 149000
20040202 17.52 18.01 17.52 17.73 86000
20040203 17.72 17.99 17.64 17.90 56700
20040204 17.69 17.76 17.16 17.21 109700
20040205 17.12 17.70 17.06 17.39 65700
20040206 17.21 18.00 17.19 18.00 100900
20040209 18.00 18.48 17.54 18.30 161000
20040210 18.01 18.80 18.01 18.80 310000
20040211 18.84 18.85 18.14 18.59 201100
20040212 18.58 19.00 18.23 18.50 150300
20040213 18.95 19.48 17.50 18.27 163700
20040217 18.21 18.59 17.89 18.03 110700
20040218 18.15 18.22 17.46 17.79 144800
20040219 18.00 18.00 17.40 17.79 115400
20040220 17.90 18.00 17.10 17.71 108700
20040223 17.60 17.80 17.16 17.18 67700
20040224 17.18 17.44 16.84 16.94 68200
20040225 16.81 17.33 16.79 17.23 46500
20040226 17.53 18.20 17.53 18.04 600200
20040227 18.00 18.32 17.69 17.91 163200
20040301 18.00 18.18 17.66 17.99 150500
20040302 17.90 18.05 17.65 17.90 87100
20040303 18.00 18.05 17.61 17.90 101900
20040304 17.90 18.13 17.60 18.02 87500
20040305 18.02 18.45 17.90 18.26 133600
20040308 19.00 19.03 18.50 18.87 644200
20040309 19.11 19.20 18.47 18.90 341500
20040310 18.90 18.90 18.16 18.19 318200
20040311 18.05 18.40 17.70 17.90 174600
20040312 17.94 18.15 17.76 18.14 163500
20040315 18.13 18.13 17.58 17.65 157200
20040316 17.65 17.90 17.36 17.46 118800
20040317 17.60 17.85 17.40 17.81 111200
20040318 17.85 17.86 17.06 17.12 136800
20040319 17.64 17.65 17.25 17.29 92600
20040322 17.28 17.55 16.59 16.94 174100
20040323 17.10 17.10 16.44 16.62 139400
20040324 16.51 17.00 16.41 16.73 79200
20040325 17.18 17.20 16.25 16.63 167300
20040326 16.67 16.76 16.41 16.47 70000
20040329 16.60 16.94 16.41 16.65 148500
20040330 16.42 17.10 16.42 17.03 127000
20040331 16.76 17.20 16.74 16.97 127700
20040401 17.05 17.48 16.81 17.07 175000
20040402 17.42 17.49 17.01 17.38 171800
20040405 16.88 17.39 16.60 16.88 315800
20040406 16.96 17.20 16.51 16.53 227900
20040407 16.48 16.64 16.07 16.17 198400
20040408 16.10 16.84 16.10 16.56 116300
20040412 16.85 17.14 16.60 17.11 116800
20040413 17.35 17.46 15.66 16.10 263900
20040414 16.07 16.33 15.83 16.00 176400
20040415 15.90 16.20 15.77 15.79 120100
20040416 16.00 16.00 15.76 15.80 110200
20040419 15.82 15.89 15.67 15.77 116000
20040420 15.67 16.10 15.20 15.31 166200
20040421 15.25 15.87 15.20 15.45 131800
20040422 15.52 16.00 15.50 15.67 134300
20040423 16.02 16.02 15.31 15.59 196800
20040426 15.55 15.90 15.32 15.77 90300
20040427 15.86 15.86 15.50 15.71 114100
20040428 15.19 15.69 15.15 15.16 100300
20040429 15.80 15.95 15.08 15.13 125400
20040430 15.88 17.00 15.69 16.21 460200
20040503 16.30 16.83 16.00 16.49 150600
20040504 16.50 16.69 16.40 16.57 88000
20040505 16.99 16.99 16.27 16.33 83200
20040506 16.25 16.76 15.91 16.67 151800
20040507 17.01 17.10 16.55 16.60 169400
20040510 16.45 16.69 16.20 16.48 197500
20040511 16.45 16.90 16.28 16.70 114500
20040512 16.70 16.95 16.28 16.62 136300
20040513 16.96 16.97 16.42 16.82 98400
20040514 16.90 16.98 16.51 16.54 58500
20040517 16.46 16.53 15.72 15.85 127800
20040518 15.76 16.29 15.76 16.12 86600
20040519 16.20 16.45 15.77 16.36 186400
20040520 16.25 16.54 16.18 16.51 174600
20040521 16.74 16.74 16.00 16.13 116800
20040524 16.25 16.25 16.03 16.15 92600
20040525 16.21 16.49 16.00 16.44 113100
20040526 16.50 16.70 16.20 16.68 169900
20040527 16.69 16.70 16.18 16.65 173400
20040528 16.50 16.60 15.98 16.54 106500
20040601 16.29 16.65 16.20 16.65 123700
20040602 16.72 17.47 16.36 17.40 234300
20040603 17.11 17.48 17.04 17.06 184100
20040604 17.28 17.79 17.00 17.79 248400
20040607 18.00 18.57 17.29 17.87 633300
20040608 17.59 17.80 17.55 17.71 94600
20040609 17.45 18.10 17.45 17.85 284000
20040610 17.62 17.97 17.58 17.74 110200
20040614 17.82 17.90 17.46 17.60 142400
20040615 17.92 17.93 17.51 17.79 185300
20040616 17.60 17.98 17.50 17.90 237000
20040617 17.66 18.07 17.62 17.97 218000
20040618 17.72 18.13 17.54 17.83 349400
20040621 17.65 18.25 17.65 18.16 228900
20040622 18.30 18.50 17.65 18.23 267800
20040623 18.10 18.58 18.10 18.46 178200
20040624 18.40 18.75 18.21 18.75 121200
20040625 18.87 18.89 18.26 18.74 312700
20040628 18.89 18.98 18.50 18.75 179200
20040629 19.10 19.10 18.63 18.99 131100
20040630 19.06 19.06 18.61 19.00 312400
20040701 18.67 19.01 18.67 18.90 125000
20040702 18.77 18.80 18.33 18.67 299500
20040706 18.45 18.75 17.84 17.90 199900
20040707 17.85 18.19 17.61 18.08 217000
20040708 18.95 19.39 18.32 18.80 880600
20040709 19.13 19.74 19.00 19.48 761800
20040712 19.83 20.17 19.71 19.97 1049500
20040713 20.44 20.75 20.00 20.13 797200
20040714 20.25 20.35 19.90 20.15 367000
20040715 20.05 20.50 20.05 20.36 344900
20040716 20.43 20.50 19.95 20.01 328700
20040719 20.00 20.00 19.10 19.65 412100
20040720 19.79 20.25 19.10 20.20 496200
20040721 20.08 20.25 19.10 19.18 305300
20040722 19.10 19.62 19.00 19.01 214200
20040723 18.94 19.07 18.00 18.84 364100
20040726 18.67 19.00 18.00 18.26 233800
20040727 18.33 23.87 18.05 23.00 2856000
20040728 21.71 23.21 20.70 21.41 1956500
20040729 21.65 22.75 21.59 22.47 513200
20040730 22.80 22.96 22.18 22.88 928400
20040802 22.01 22.80 21.90 22.54 432200
20040803 22.62 22.85 21.82 22.38 269100
20040804 21.98 22.42 21.50 21.99 260200
20040805 22.50 22.98 21.78 21.78 385100
20040806 21.78 21.84 21.00 21.20 247200
20040809 21.01 21.49 20.68 20.96 202400
20040810 21.13 21.71 20.90 21.60 244700
20040811 21.60 22.10 20.80 21.95 281400
20040812 21.73 21.99 21.00 21.52 194100
20040813 21.76 22.24 21.19 21.92 273100
20040816 22.25 23.00 21.92 22.95 360000
20040817 23.53 23.55 22.70 22.93 514400
20040818 22.58 24.96 22.50 24.91 817800
20040819 25.12 25.12 24.14 24.48 423000
20040820 24.51 25.40 24.29 24.88 639100
20040823 25.21 25.27 24.56 24.57 362500
20040824 25.00 25.40 24.38 24.50 734700
20040825 24.97 25.10 24.39 24.71 378500
20040826 24.85 24.91 24.55 24.89 290700
20040827 24.90 25.25 24.20 24.61 430700
20040830 24.76 24.76 23.20 23.66 363800
20040831 23.74 24.39 23.43 24.25 361300
20040901 24.35 25.06 24.28 24.96 302100
20040902 25.19 26.45 25.08 26.34 903900
20040903 26.41 26.95 25.86 26.95 537000
20040907 27.20 27.22 26.05 26.28 694000
20040908 25.50 25.95 25.16 25.37 587500
20040909 25.30 26.05 24.65 25.91 492300
20040910 26.26 26.85 25.93 26.85 430200
20040913 27.29 27.29 26.33 26.58 528500
20040914 27.10 27.33 26.63 27.00 655500
20040915 27.08 27.22 26.25 26.81 289600
20040916 26.85 26.85 26.31 26.54 374900
20040917 26.59 27.30 26.05 26.51 651500
20040920 26.66 26.76 26.05 26.52 232000
20040921 26.49 27.20 26.49 27.06 217700
20040922 28.00 28.25 26.80 27.40 926100
20040923 27.39 27.66 26.51 27.42 335600
20040924 27.29 27.51 25.60 26.07 896200
20040927 25.83 26.07 24.38 24.97 852100
20040928 24.55 25.15 24.40 24.98 483300
20040929 25.00 25.50 24.89 25.14 220700
20040930 25.49 25.54 24.72 24.75 336700
20041001 24.50 25.39 24.50 25.15 415800
20041004 25.70 26.54 25.30 26.45 457900
20041005 26.40 26.96 25.85 26.60 456800
20041006 26.50 27.15 26.39 26.95 516800
20041007 27.34 27.38 25.81 26.57 585800
20041008 26.21 26.69 25.30 26.29 436500
20041011 26.26 26.59 25.72 26.23 559500
20041012 26.20 26.20 25.25 26.15 237800
20041013 26.23 26.35 25.78 25.90 178000
20041014 26.26 26.28 24.63 25.19 424600
20041015 25.25 25.32 24.40 24.62 542800
20041018 24.88 25.33 24.00 25.23 584900
20041019 25.45 25.45 24.28 24.65 415500
20041020 24.75 24.75 22.56 23.57 1766100
20041021 23.20 23.54 22.63 23.34 849100
20041022 21.88 23.10 21.80 22.09 1413300
20041025 21.80 24.00 21.12 23.96 1014500
20041026 23.75 24.81 23.75 24.81 807200
20041027 26.73 29.64 26.35 29.26 2835700
20041028 28.89 29.52 28.75 29.23 655800
20041029 28.97 29.61 28.60 29.18 382200
20041101 29.28 29.92 28.60 29.83 636000
20041102 30.00 30.28 29.60 29.88 655300
20041103 29.92 31.03 29.91 31.00 717100
20041104 30.97 31.00 30.00 30.68 462900
20041105 30.75 31.10 30.15 30.83 409000
20041108 31.11 31.11 30.32 30.79 181500
20041109 30.51 31.00 30.41 30.85 284000
20041110 30.25 32.31 30.25 31.90 623100
20041111 32.00 32.20 31.29 32.00 354900
20041112 31.60 32.00 31.29 31.99 145600
20041115 31.91 32.00 31.50 31.78 245900
20041116 31.99 32.65 31.23 31.53 446800
20041117 32.31 33.12 32.02 33.04 422500
20041118 33.05 33.72 32.64 33.60 391200
20041119 33.13 33.71 32.03 32.38 312900
20041122 32.50 33.37 31.82 33.27 185400
20041123 33.39 34.19 32.81 34.17 366000
20041124 34.20 35.07 33.61 34.93 382200
20041126 35.31 35.95 34.30 35.47 214500
20041129 35.94 35.95 34.12 34.87 772100
20041130 34.75 37.27 34.75 35.93 1074300
20041201 36.64 37.00 36.25 36.57 495000
20041202 37.00 37.02 36.12 36.64 331400
20041203 36.71 37.06 36.39 36.79 210300
20041206 37.00 37.00 35.60 35.76 374900
20041207 36.11 36.34 32.40 32.51 994100
20041208 33.00 34.39 32.76 34.21 671600
20041209 34.08 34.15 32.75 33.61 236000
20041210 34.16 34.20 33.50 33.94 211800
20041213 34.42 35.25 34.23 35.25 278500
20041214 35.53 35.98 35.34 35.52 471200
20041215 35.75 36.16 35.50 36.11 302400
20041216 36.20 36.36 35.97 35.99 551500
20041217 35.92 36.48 35.37 36.11 558300
20041220 36.43 36.74 35.96 36.00 428400
20041221 36.43 38.17 36.22 37.94 590800
20041222 38.17 39.18 38.06 38.59 655200
20041223 38.29 39.69 38.15 39.57 406100
20041227 39.72 39.98 39.46 39.83 355500
20041228 39.45 40.00 39.42 39.86 394200
20041229 39.62 40.07 39.18 39.92 375300
20041230 40.06 40.06 39.58 39.82 168700
20041231 39.99 40.60 39.76 40.02 196700
20050103 40.02 40.70 37.50 37.73 553100
20050104 37.75 38.38 36.10 36.41 867600
20050105 36.07 37.00 35.69 36.09 473200
20050106 36.16 37.59 36.16 36.81 341200
20050107 37.26 37.55 36.96 37.20 447700
20050110 37.87 41.45 37.66 40.60 1059000
20050111 40.56 40.96 39.70 39.71 694800
20050112 39.75 40.29 39.51 40.11 468500
20050113 40.19 42.21 39.84 41.51 739600
20050114 42.11 42.11 40.00 40.95 663100
20050118 41.47 41.75 40.90 41.61 528100
20050119 41.86 41.93 40.71 41.06 563300
20050120 40.80 40.98 39.32 40.25 673000
20050121 40.35 40.99 40.25 40.55 335800
20050124 40.46 40.92 38.66 38.89 479600
20050125 39.00 40.00 38.45 38.84 581100
20050126 39.11 39.26 38.60 39.00 350800
20050127 39.19 39.80 38.60 39.00 393800
20050128 39.00 39.15 38.13 38.49 246900
20050131 38.81 40.00 38.62 39.90 361100
20050201 40.20 40.72 39.80 40.00 375300
20050202 40.47 40.48 39.82 40.24 213800
20050203 40.31 41.67 40.23 41.26 438200
20050204 41.58 42.15 41.35 41.72 471500
20050207 41.75 41.75 40.05 40.41 598100
20050208 39.50 41.25 39.24 41.10 844200
20050209 47.11 49.42 46.62 47.39 4857200
20050210 47.35 48.75 46.82 47.86 1112600
20050211 48.06 49.34 47.45 48.81 683300
20050214 47.97 48.74 47.16 47.50 818900
20050215 47.50 48.35 46.91 47.72 628200
20050216 47.28 48.95 46.65 48.69 633300
20050217 49.03 49.43 47.62 47.70 455000
20050218 47.84 48.48 47.32 47.45 335300
20050222 47.41 47.49 45.21 45.30 738700
20050223 45.30 46.61 45.30 45.92 442400
20050224 45.82 47.25 45.81 47.21 352700
20050225 47.53 48.10 47.00 48.00 365700
20050228 48.06 48.25 47.00 47.15 422000
20050301 47.50 48.05 47.30 47.86 412000
20050302 47.77 48.09 47.30 47.30 456300
20050303 47.91 47.91 46.77 46.89 314200
20050304 47.00 47.30 46.78 46.96 202200
20050307 46.81 47.87 46.47 46.60 312400
20050308 46.50 46.95 44.70 45.06 765200
20050309 44.61 44.80 43.34 43.99 1017200
20050310 43.86 44.17 42.37 43.01 688600
20050311 43.00 45.88 42.76 45.10 841500
20050314 45.52 45.80 44.48 45.06 561100
20050315 45.03 45.90 44.35 44.50 361500
20050316 44.32 45.12 44.04 44.17 191600
20050317 44.67 45.00 43.26 44.75 304100
20050318 44.97 45.27 43.94 44.45 452900
20050321 44.22 44.57 43.28 44.39 206800
20050322 44.19 45.00 44.19 44.65 315800
20050323 44.53 45.74 44.27 45.25 393800
20050324 45.25 46.90 45.20 45.93 464300
20050328 46.32 46.66 45.25 46.07 338500
20050329 46.17 47.00 44.91 45.69 606200
20050330 45.46 46.02 44.93 45.89 669800
20050331 46.14 46.39 45.03 45.47 352800
20050401 45.95 47.70 45.50 46.79 642100
20050404 46.64 47.03 45.62 45.88 517000
20050405 46.14 48.15 45.80 48.15 439300
20050406 48.59 53.10 48.53 52.03 1833600
20050407 51.80 52.26 51.45 52.05 598500
20050408 52.19 52.26 49.81 50.38 604100
20050411 50.34 51.15 49.75 50.65 293900
20050412 50.52 50.88 49.04 50.43 395800
20050413 50.49 51.50 49.20 49.47 411100
20050414 49.37 49.99 49.04 49.14 413600
20050415 49.10 50.04 47.66 47.92 536300
20050418 47.65 47.86 47.16 47.39 597200
20050419 47.87 50.46 47.85 50.46 712600
20050420 50.98 51.10 49.24 49.39 488000
20050421 49.88 51.90 49.88 51.90 785300
20050422 48.75 48.93 40.15 41.22 5622600
20050425 41.67 45.02 41.29 43.50 2430500
20050426 43.65 44.53 41.71 42.05 1022600
20050427 42.07 43.27 41.28 42.57 589100
20050428 42.75 42.89 40.32 41.02 602500
20050429 41.43 42.94 40.65 42.94 635200
20050502 42.96 43.47 42.01 42.42 380500
20050503 42.53 43.21 42.02 42.70 437500
20050504 42.60 43.60 42.49 43.21 302600
20050505 43.32 43.91 42.72 43.16 363800
20050506 43.64 43.86 43.32 43.61 330400
20050509 43.74 43.77 42.15 43.18 470600
20050510 42.99 42.99 41.46 41.90 476800
20050511 41.86 42.90 41.37 42.80 439200
20050512 42.74 43.14 42.00 42.22 218300
20050513 42.28 42.71 41.75 41.80 268100
20050516 41.95 44.44 41.56 44.44 519700
20050517 43.95 44.22 42.76 43.59 367000
20050518 43.75 45.05 43.33 45.03 489800
20050519 45.22 47.18 44.97 47.09 727700
20050520 47.30 47.35 45.80 46.81 473600
20050523 46.78 48.89 46.40 47.98 683600
20050524 47.98 48.97 47.02 48.61 481000
20050525 48.50 48.50 46.53 47.44 469100
20050526 47.50 48.67 46.95 48.55 410600
20050527 48.64 50.22 48.28 49.64 370500
20050531 49.75 50.12 49.23 49.50 527900
20050601 49.71 49.84 48.02 48.45 452600
20050602 48.07 49.75 48.01 49.11 570000
20050603 49.10 49.65 48.41 49.18 223200
20050606 49.08 49.56 48.75 49.02 224500
20050607 49.02 49.44 48.50 48.66 277900
20050608 48.86 48.88 46.52 47.20 347900
20050609 47.44 48.50 46.79 48.47 292700
20050610 48.42 48.42 47.75 48.17 204900
20050613 48.00 48.68 47.86 48.64 133900
20050614 48.52 48.68 48.06 48.49 159500
20050615 48.61 48.67 47.17 48.14 327900
20050616 48.22 49.91 47.91 49.82 310800
20050617 50.00 50.95 49.60 50.40 484400
20050620 50.39 50.86 49.50 50.19 231400
20050621 50.15 50.54 48.80 49.12 273900
20050622 49.00 49.49 47.53 48.35 371800
20050623 48.12 48.50 47.22 47.50 214700
20050624 47.52 48.59 47.26 47.37 237900
20050627 47.76 47.76 45.84 46.01 550200
20050628 46.00 47.78 45.88 47.35 309500
20050629 47.73 47.73 46.64 47.03 394000
20050630 47.16 48.14 46.47 46.64 275800
20050701 46.74 46.96 46.40 46.73 212700
20050705 46.50 48.57 46.50 48.57 269900
20050706 48.60 49.35 48.08 48.90 290900
20050707 48.17 49.88 48.00 49.73 348700
20050708 50.00 52.78 49.95 51.77 910900
20050711 52.27 53.70 52.17 52.90 620400
20050712 53.41 54.20 52.52 53.44 516200
20050713 53.79 53.79 50.05 50.93 705900
20050714 51.81 51.83 50.00 50.44 440500
20050715 50.21 50.85 49.90 50.48 289900
20050718 50.35 52.09 50.35 51.45 550600
20050719 51.78 51.99 50.41 50.90 392900
20050720 51.00 51.05 50.29 50.50 329400
20050721 50.50 50.94 48.25 49.43 543500
20050722 49.68 50.26 49.44 50.17 241300
20050725 50.48 51.00 49.70 49.71 383500
20050726 51.69 52.70 50.72 51.30 1514200
20050727 63.16 65.24 61.50 64.82 5054900
20050728 65.00 72.64 64.82 72.44 3748500
20050729 69.21 69.51 65.50 69.40 7337500
20050801 68.60 69.79 66.71 67.33 1629600
20050802 67.22 69.21 66.49 68.82 1068300
20050803 68.03 72.35 67.31 71.19 1517500
20050804 70.65 71.58 68.84 70.07 625600
20050805 69.99 70.95 68.76 69.36 570300
20050808 69.67 70.96 69.11 69.75 583100
20050809 70.15 75.21 69.75 74.84 2153800
20050810 75.00 76.66 72.41 73.41 1509200
20050811 73.02 75.63 72.66 74.80 710900
20050812 74.20 74.95 73.90 74.95 612900
20050815 75.00 76.90 74.20 76.16 821800
20050816 76.07 76.48 73.40 74.13 1008300
20050817 73.75 75.80 73.35 75.50 863000
20050818 74.10 74.95 72.15 73.91 1120500
20050819 73.62 74.88 73.62 74.61 475400
20050822 75.00 76.66 74.25 76.43 835800
20050823 76.59 79.42 76.25 77.87 1634100
20050824 77.10 78.94 77.05 77.59 829500
20050825 77.45 77.98 75.76 76.38 755300
20050826 73.58 73.70 71.10 72.85 2059900
20050829 71.31 73.00 70.26 72.65 1237900
20050830 72.52 72.52 70.78 71.79 800100
20050831 71.75 74.65 71.36 74.40 615200
20050901 73.00 73.95 71.02 71.62 788900
20050902 71.75 72.67 70.70 71.10 292600
20050906 70.87 71.06 68.09 69.67 909900
20050907 69.38 73.19 68.76 71.87 1386500
20050908 72.12 72.65 70.39 70.84 490200
20050909 71.00 71.59 70.00 70.30 360800
20050912 70.76 73.00 69.81 72.45 726500
20050913 72.72 75.06 70.75 73.08 1106800
20050914 73.18 73.90 69.77 70.16 861100
20050915 70.76 71.00 69.06 69.48 487300
20050916 70.00 70.42 68.69 68.99 776300
20050919 68.90 70.19 68.85 69.75 417400
20050920 69.99 70.00 66.77 68.09 597300
20050921 67.41 70.01 66.35 69.68 714400
20050922 69.73 70.49 68.11 69.92 568600
20050923 69.70 72.29 68.75 71.25 563900
20050926 71.35 72.43 69.15 69.86 671200
20050927 70.04 74.75 69.96 74.28 1951900
20050928 74.56 75.74 73.16 74.45 941700
20050929 74.50 76.78 73.25 75.42 926100
20050930 75.49 75.89 72.97 73.29 694100
20051003 73.50 74.75 72.88 73.90 493000
20051004 73.02 77.95 73.01 75.15 1117800
20051005 75.02 75.63 72.52 72.82 694500
20051006 72.92 73.41 69.06 70.36 877200
20051007 70.75 71.46 69.15 70.41 663500
20051010 70.80 72.44 69.40 69.63 543200
20051011 70.50 70.94 67.28 68.40 902200
20051012 68.18 68.40 64.56 65.95 1369200
20051013 65.75 66.60 63.77 65.84 614900
20051014 66.51 67.30 65.49 66.90 655400
20051017 66.84 68.31 66.84 67.49 398300
20051018 67.50 67.50 65.77 66.62 468200
20051019 66.59 68.70 65.50 68.62 905000
20051020 68.37 69.08 66.60 67.55 592900
20051021 67.68 70.80 67.68 69.71 916100
20051024 70.40 71.27 69.53 71.21 881300
20051025 71.75 72.28 69.50 71.99 1521000
20051026 89.75 92.64 88.23 90.20 4949900
20051027 89.22 90.60 87.75 87.91 1397800
20051028 88.41 89.38 87.50 88.11 845400
20051031 88.56 89.82 86.80 88.73 827600
20051101 88.03 88.45 85.78 87.28 866200
20051102 86.97 93.94 86.74 92.80 1599700
20051103 94.00 95.87 92.82 93.17 1060500
20051104 93.17 93.77 91.50 92.32 405100
20051107 92.45 93.54 91.00 92.34 410600
20051108 92.54 94.53 90.50 92.14 498300
20051109 92.05 92.88 91.17 92.06 425700
20051110 95.70 99.70 94.56 98.59 1742600
20051111 99.18 99.94 96.75 99.34 905900
20051114 100.00 107.43 99.60 104.85 2033200
20051115 105.50 108.73 105.39 106.25 1291200
20051116 106.50 106.68 102.07 103.24 1031000
20051117 104.00 107.47 103.45 106.97 733100
20051118 106.87 109.97 106.29 108.00 934900
20051121 108.50 109.93 107.07 109.46 626400
20051122 109.96 118.48 109.04 115.50 1852000
20051123 116.24 116.39 112.54 114.67 650800
20051125 114.70 116.55 114.03 115.65 259700
20051128 116.06 116.71 109.36 111.41 995100
20051129 111.51 115.09 110.65 111.47 940200
20051130 110.81 114.24 110.61 111.73 542900
20051201 112.80 115.73 112.40 115.36 721600
20051202 115.95 119.74 114.51 115.88 1110300
20051205 115.80 118.49 114.01 116.56 563800
20051206 116.86 117.69 114.25 114.55 558000
20051207 115.34 116.00 112.10 112.91 759600
20051208 113.70 113.95 111.22 111.90 691400
20051209 112.02 116.89 112.00 116.49 733400
20051212 116.73 122.32 116.59 122.19 1644800
20051213 121.78 123.00 117.80 118.25 1083400
20051214 118.89 119.44 116.34 117.70 544800
20051215 118.54 118.65 114.40 115.12 688500
20051216 115.50 119.10 115.37 115.85 905700
20051219 115.87 116.60 114.35 115.13 580500
20051220 115.20 117.64 114.08 116.45 625100
20051221 116.99 120.76 116.50 119.47 824000
20051222 120.43 124.39 118.90 123.19 1162200
20051223 124.10 124.79 121.18 122.27 495700
20051227 121.70 124.10 119.20 120.11 683000
20051228 121.00 121.36 117.06 119.71 514300
20051229 119.41 119.89 118.30 118.70 394600
20051230 118.00 118.59 116.33 117.27 444700
20060103 118.89 118.89 112.89 115.80 1482700
20060104 116.23 122.08 116.00 122.06 1189500
20060105 123.98 124.00 119.75 120.28 645800
20060106 117.73 122.18 117.26 120.07 965700
20060109 120.28 125.00 120.28 123.70 1055900
20060110 123.00 128.95 122.78 128.24 1146100
20060111 128.93 130.22 125.23 127.32 689500
20060112 132.12 133.18 129.78 130.66 1135000
20060113 131.49 131.50 126.73 127.95 741700
20060117 127.60 131.41 126.08 131.09 788500
20060118 129.84 132.10 127.76 128.66 776800
20060119 129.85 133.68 129.06 132.73 782600
20060120 133.01 133.67 127.42 128.08 907300
20060123 129.14 131.31 125.66 129.58 742100
20060124 130.34 135.50 130.02 134.12 777600
20060125 138.28 138.52 130.90 132.29 1209500
20060126 133.90 135.17 131.91 134.03 659800
20060127 133.76 137.40 133.42 135.93 512300
20060130 136.56 139.50 134.40 135.98 974500
20060131 136.89 137.71 134.60 137.27 2313500
20060201 137.56 137.94 128.66 129.66 1770300
20060202 129.00 131.55 126.41 127.26 2779900
20060203 117.54 124.55 111.37 114.69 4412000
20060206 114.50 116.85 98.37 106.69 6395800
20060207 103.96 108.59 98.82 100.51 3130500
20060208 100.58 100.58 94.12 97.94 3703300
20060209 97.67 103.74 97.03 101.50 2570000
20060210 101.57 104.46 100.59 103.18 1628100
20060213 103.42 104.45 99.85 101.02 1220200
20060214 101.34 103.27 100.47 102.20 985700
20060215 101.53 103.50 100.42 102.17 1069700
20060216 102.18 102.82 99.14 100.88 1123200
20060217 100.27 101.00 96.77 96.92 1501400
20060221 96.50 96.79 89.02 91.33 3667600
20060222 90.36 94.60 89.55 93.24 2028200
20060223 93.58 93.58 90.25 90.89 1222500
20060224 88.95 95.95 88.88 94.81 1674500
20060227 95.38 96.19 93.18 94.32 876100
20060228 94.64 94.86 89.50 90.20 1680400
20060301 89.62 92.98 89.09 92.40 1348300
20060302 91.93 93.80 90.53 91.59 1264800
20060303 91.50 91.75 90.27 90.37 750900
20060306 90.79 92.83 87.78 89.79 1023000
20060307 89.39 89.97 87.13 88.03 1051500
20060308 87.20 88.44 85.63 88.00 1279300
20060309 88.58 90.00 87.84 89.00 1102200
20060310 88.80 93.69 88.36 92.98 1644800
20060313 93.01 95.76 92.88 94.07 1205100
20060314 94.02 96.00 93.29 94.38 778900
20060315 94.73 95.16 93.76 94.72 713700
20060316 95.14 99.59 94.30 98.37 1509200
20060317 98.84 104.84 98.51 104.15 2519900
20060320 104.32 107.65 102.50 104.91 1886500
20060321 105.00 106.36 102.75 103.35 919200
20060322 102.57 107.57 102.04 107.03 1362200
20060323 107.45 109.26 106.10 109.04 1456400
20060324 109.52 112.45 108.33 112.06 1577600
20060327 112.40 119.80 111.58 119.10 2220300
20060328 119.51 122.15 117.05 118.95 2439300
20060329 119.50 120.66 115.35 116.71 1839600
20060330 115.75 120.03 115.40 118.66 1125500
20060331 118.52 121.39 117.00 118.00 1104300
20060403 119.84 119.87 113.50 114.00 1484100
20060404 113.45 116.36 111.50 112.05 1650200
20060405 112.38 113.50 110.54 111.88 1017700
20060406 111.48 113.81 111.00 111.63 995200
20060407 112.50 113.48 108.14 108.74 1106900
20060410 108.36 111.50 108.36 110.72 951300
20060411 110.70 111.65 105.11 106.01 1230900
20060412 105.55 108.69 105.17 106.01 681500
20060413 104.73 107.45 101.12 106.08 1365900
20060417 105.77 106.94 102.80 104.36 645300
20060418 103.96 107.95 103.96 107.07 1037400
20060419 107.88 109.43 105.28 106.43 1104600
20060420 106.27 109.16 105.68 107.98 612300
20060421 108.86 108.86 106.48 106.82 705200
20060424 107.18 110.77 106.79 108.98 993000
20060425 108.58 109.97 106.00 107.65 903700
20060426 107.99 108.68 105.05 107.92 800200
20060427 106.98 107.84 102.19 103.17 2808500
20060428 119.80 128.11 119.08 127.00 5874200
20060501 128.16 129.88 125.10 125.95 1724600
20060502 126.62 129.40 123.83 124.66 1272700
20060503 126.32 126.32 121.54 123.34 1355900
20060504 122.86 128.74 122.78 127.95 978300
20060505 128.75 130.53 127.26 127.83 905500
20060508 128.53 128.53 126.05 126.55 421600
20060509 125.76 128.79 125.76 128.28 446700
20060510 127.64 132.00 127.14 128.82 1156200
20060511 128.51 129.70 124.35 125.01 882400
20060512 124.30 124.99 116.76 118.02 1700000
20060515 116.31 121.77 116.27 120.60 1171600
20060516 121.15 122.72 118.29 120.79 640700
20060517 119.25 120.29 115.16 115.43 828600
20060518 116.25 118.45 112.50 113.06 934200
20060519 113.99 118.10 112.00 115.91 1539100
20060522 115.23 115.36 111.18 113.61 1050900
20060523 114.78 115.80 109.17 109.55 922100
20060524 109.35 111.88 103.46 109.01 1655900
20060525 109.85 113.20 107.08 110.69 1108400
20060526 111.00 113.83 109.56 112.76 719400
20060530 112.50 112.57 107.77 107.94 617800
20060531 108.63 111.81 107.61 111.29 674800
20060601 111.97 113.89 109.84 113.89 669500
20060602 115.00 118.70 114.50 117.08 951200
20060605 116.23 116.94 109.50 109.87 856500
20060606 110.17 111.17 105.99 108.06 1193500
20060607 109.65 117.04 109.60 113.01 2088000
20060608 112.37 114.70 110.00 114.35 1471200
20060609 116.00 116.39 110.55 111.27 907200
20060612 110.79 113.08 110.37 110.50 829000
20060613 110.08 111.31 105.45 106.43 1001700
20060614 106.23 108.30 104.12 106.20 873500
20060615 107.66 108.50 106.33 107.84 943600
20060616 107.54 107.75 103.70 104.76 1592300
20060619 104.90 104.90 98.52 99.80 1714100
20060620 99.22 100.90 97.08 98.99 1276800
20060621 99.60 104.24 98.30 102.06 1216800
20060622 101.88 105.18 100.39 104.62 917400
20060623 104.41 108.96 103.99 107.51 1164600
20060626 108.16 108.69 104.59 106.75 673900
20060627 107.00 108.73 105.63 106.76 798300
20060628 107.46 108.50 105.06 106.92 739900
20060629 107.81 115.28 107.40 115.07 1591300
20060630 115.97 117.97 112.05 115.00 3656900
20060703 116.69 119.34 115.26 117.35 563100
20060705 116.49 118.58 114.07 118.17 788300
20060706 118.71 120.26 116.25 117.90 725000
20060707 117.40 117.57 114.41 115.08 615800
20060710 115.00 117.39 110.34 110.88 766700
20060711 110.49 115.40 109.74 114.78 1012900
20060712 114.29 116.12 111.86 112.19 665400
20060713 113.23 118.00 113.23 114.62 1561400
20060714 114.94 118.50 114.94 116.60 1082300
20060717 116.06 117.43 113.75 114.86 727000
20060718 115.62 117.56 113.57 116.17 723300
20060719 116.55 122.13 116.06 121.27 1464900
20060720 122.00 123.44 119.02 119.28 775600
20060721 118.88 119.63 116.46 117.20 649300
20060724 117.88 123.88 117.77 121.89 854100
20060725 122.87 123.57 119.66 121.91 717600
20060726 122.04 122.04 108.89 111.44 3125900
20060727 100.70 106.46 97.13 99.30 5013500
20060728 98.01 101.54 97.00 101.54 1381900
20060731 101.54 101.54 94.50 95.20 2019700
20060801 94.71 97.15 91.25 96.41 1913300
20060802 96.62 98.86 96.40 97.93 1315500
20060803 97.50 98.48 95.28 98.21 964900
20060804 98.30 101.40 98.30 99.54 1732500
20060807 99.03 99.54 95.33 97.15 941200
20060808 97.50 99.68 96.32 97.13 888500
20060809 97.22 99.10 95.57 95.85 706600
20060810 95.11 95.83 92.27 95.42 1278200
20060811 95.40 95.40 93.37 94.40 584100
20060814 95.47 95.47 91.89 92.02 810600
20060815 92.77 96.44 91.91 95.56 893400
20060816 96.17 96.95 94.45 96.95 698300
20060817 96.70 97.89 95.70 97.00 690800
20060818 97.00 97.26 95.73 96.76 532200
20060821 96.37 97.28 96.11 96.43 379200
20060822 96.03 96.91 93.94 94.64 681000
20060823 94.70 95.25 91.71 91.95 871500
20060824 91.85 94.63 90.40 94.00 802500
20060825 93.50 94.40 91.55 92.10 641700
20060828 91.85 93.93 91.85 93.21 467400
20060829 93.67 93.90 91.19 92.33 650300
20060830 92.71 93.10 91.12 92.41 399400
20060831 92.72 95.00 91.64 94.40 585400
20060901 95.07 95.32 93.75 95.05 496400
20060905 95.00 96.34 93.81 96.06 555100
20060906 95.83 96.14 94.59 95.03 598000
20060907 94.60 95.83 94.00 94.68 656800
20060908 95.25 95.69 93.22 93.34 368500
20060911 93.21 94.34 92.32 93.96 520400
20060912 94.34 95.53 93.46 95.15 628300
20060913 94.54 100.01 94.54 99.74 1254000
20060914 100.03 101.97 97.05 97.37 1484000
20060915 97.06 100.00 96.55 99.38 1293300
20060918 101.61 104.45 101.61 102.49 1414800
20060919 102.66 103.00 99.37 102.50 953900
20060920 103.00 103.48 101.10 101.64 717800
20060921 102.44 104.81 101.65 103.39 781800
20060922 103.03 103.03 101.34 102.36 361400
20060925 103.03 105.28 101.89 104.28 658000
20060926 104.75 105.38 103.25 104.54 491400
20060927 103.89 109.69 103.82 109.09 1753900
20060928 109.10 109.11 106.54 107.85 961000
20060929 108.55 109.94 105.26 105.45 778400
20061002 105.21 106.03 102.32 102.51 973200
20061003 102.27 103.48 101.27 102.60 663600
20061004 102.34 104.68 101.51 104.24 648700
20061005 103.91 107.29 103.91 106.58 651000
20061006 108.10 108.40 105.75 106.22 716200
20061009 106.23 111.41 105.50 108.24 1073800
20061010 108.59 110.11 107.00 108.96 793200
20061011 108.53 109.95 107.87 109.92 701600
20061012 111.33 114.11 110.34 111.98 1347200
20061013 112.11 113.77 111.48 112.08 490200
20061016 112.47 113.09 111.26 111.66 530800
20061017 111.40 111.55 107.84 108.15 888000
20061018 108.31 109.22 106.56 107.32 863500
20061019 106.91 108.85 106.76 108.20 314100
20061020 107.99 108.63 107.06 107.73 453900
20061023 107.19 110.55 106.05 110.38 662300
20061024 110.04 110.38 108.00 109.06 452200
20061025 109.51 109.51 107.10 107.27 722000
20061026 108.41 112.33 107.28 112.16 3362800
20061027 103.24 106.44 99.34 100.68 5382700
20061030 99.59 101.54 97.40 100.70 1486900
20061031 100.64 100.88 98.74 99.18 911000
20061101 99.00 100.20 96.87 97.15 1047400
20061102 96.83 98.70 96.72 97.16 511700
20061103 97.04 97.46 95.64 96.60 661700
20061106 96.72 101.00 96.72 99.85 1182400
20061107 100.04 101.79 98.09 98.78 840700
20061108 98.00 99.50 97.36 97.90 771300
20061109 97.50 97.95 96.32 96.47 764800
20061110 96.47 97.90 96.00 97.35 753000
20061113 96.34 97.08 94.80 95.22 1224600
20061114 95.34 95.90 94.55 95.25 856600
20061115 94.99 96.10 94.25 95.20 1180000
20061116 95.77 95.86 94.14 94.80 936600
20061117 94.27 96.10 93.92 95.79 1432800
20061120 96.17 101.93 96.17 99.45 2313200
20061121 99.70 99.94 98.08 98.90 699400
20061122 99.35 99.35 97.09 98.19 535200
20061124 97.75 99.22 97.01 99.06 226600
20061127 100.61 102.00 98.70 99.23 1083200
20061128 99.14 103.50 98.67 102.80 1366600
20061129 102.90 104.58 100.25 102.23 910400
20061130 102.24 102.53 100.42 101.62 492100
20061201 101.90 102.13 99.83 101.55 653500
20061204 101.56 103.50 101.21 102.29 571500
20061205 102.88 102.88 101.36 101.75 526500
20061206 101.80 104.07 101.52 103.87 765500
20061207 104.44 106.49 103.27 105.41 880300
20061208 105.34 106.98 104.75 104.97 870000
20061211 105.57 107.50 105.35 106.48 629500
20061212 106.20 107.20 104.87 105.66 627200
20061213 105.79 106.03 103.37 103.90 819200
20061214 103.76 105.68 103.33 103.69 526800
20061215 104.22 105.50 103.07 103.87 757500
20061218 104.48 105.00 101.94 102.05 589100
20061219 101.69 102.00 100.16 101.50 723200
20061220 101.52 102.12 100.29 100.44 524800
20061221 100.38 100.80 98.77 98.96 755100
20061222 99.00 99.74 96.83 97.02 846500
20061226 97.02 97.21 96.26 96.46 535000
20061227 97.03 98.50 96.54 96.99 631100
20061228 96.50 97.15 96.09 96.73 609200
20061229 96.60 97.47 95.64 95.90 471300
20070103 97.04 97.89 93.03 94.48 956400
20070104 94.17 95.89 94.15 95.20 720300
20070105 95.08 95.93 93.52 94.08 979000
20070108 93.67 93.91 90.81 91.20 1635600
20070109 91.04 92.04 88.79 89.37 1586800
20070110 89.00 89.31 86.68 87.11 1940600
20070111 86.80 91.51 86.20 91.24 1836500
20070112 91.92 94.79 91.92 94.03 1701900
20070116 94.72 94.72 92.81 93.11 800500
20070117 92.96 95.00 92.62 94.75 1027000
20070118 94.78 95.26 93.34 93.56 945200
20070119 93.30 93.99 92.76 93.41 674800
20070122 94.70 97.47 94.13 97.08 1192400
20070123 97.09 98.81 96.40 97.60 899500
20070124 97.80 98.00 96.47 96.86 521100
20070125 96.86 96.87 94.40 95.16 616900
20070126 95.33 95.82 93.73 94.98 564900
20070129 95.33 97.68 94.59 97.52 590000
20070130 97.06 98.45 95.44 98.20 1181900
20070131 98.24 99.19 96.65 98.41 790800
20070201 99.14 99.86 98.38 99.32 2220900
20070202 115.00 117.97 113.54 116.77 4981100
20070205 116.06 117.00 114.28 114.85 1266100
20070206 114.54 116.30 113.75 115.50 926500
20070207 115.14 116.71 113.37 114.53 954600
20070208 114.37 115.21 113.04 114.52 483800
20070209 114.16 115.50 110.85 112.06 951200
20070212 112.04 113.70 110.22 113.50 770100
20070213 113.15 114.45 112.00 113.20 597100
20070214 112.85 115.00 112.84 113.84 564900
20070215 113.79 114.29 112.18 112.66 631600
20070216 112.21 114.50 112.17 114.41 622100
20070220 114.47 115.65 113.75 115.00 615600
20070221 114.83 116.43 114.50 114.88 535800
20070222 115.00 115.12 112.70 113.69 428700
20070223 113.67 113.85 112.39 113.08 432800
20070226 113.91 114.40 111.50 113.25 432800
20070227 111.58 111.96 109.20 109.51 852400
20070228 109.58 111.63 107.20 111.10 984300
20070301 109.08 110.00 106.55 109.00 943600
20070302 108.99 109.49 107.30 107.52 573900
20070305 106.01 107.50 104.07 104.23 918300
20070306 105.96 109.83 105.32 108.52 1477000
20070307 108.56 109.27 107.50 108.24 600600
20070308 109.30 111.31 109.26 109.92 673400
20070309 111.41 113.00 110.40 110.75 520900
20070312 110.26 110.95 109.12 110.24 341500
20070313 109.00 110.44 107.85 107.90 568800
20070314 107.80 109.10 106.37 108.92 505700
20070315 109.02 112.50 108.99 111.59 783300
20070316 111.38 113.25 110.85 111.67 1003800
20070319 112.56 116.25 111.67 114.23 1154400
20070320 114.66 116.18 114.24 115.63 547800
20070321 115.92 116.33 115.10 116.20 694200
20070322 116.36 122.71 116.36 120.66 1930200
20070323 119.81 122.43 119.64 121.67 766500
20070326 121.76 123.40 120.19 123.38 862800
20070327 123.38 125.00 122.51 123.31 828300
20070328 122.50 124.49 121.76 122.37 692500
20070329 124.34 124.44 121.23 123.01 427000
20070330 123.35 123.49 120.60 121.57 461400
20070402 121.48 122.76 121.12 121.94 376000
20070403 122.21 124.41 122.07 123.27 604700
20070404 123.63 125.67 123.00 125.12 690900
20070405 125.39 125.51 123.33 124.52 452000
20070409 124.30 125.45 123.50 123.77 440300
20070410 123.56 124.00 122.36 122.82 458900
20070411 123.00 124.05 121.46 123.01 690500
20070412 122.52 123.82 121.67 123.19 385100
20070413 123.44 125.37 123.09 124.74 608800
20070416 125.77 127.77 125.20 125.49 750000
20070417 126.01 126.43 124.87 125.25 555600
20070418 125.85 126.65 121.61 122.51 946700
20070419 122.29 122.69 120.54 121.19 1481100
20070420 127.99 134.60 127.99 131.75 4373200
20070423 131.77 135.56 131.23 134.25 1516400
20070424 132.83 133.99 130.97 133.41 992300
20070425 133.30 135.70 132.00 133.73 899000
20070426 133.37 134.32 132.45 133.94 509500
20070427 133.12 133.46 131.80 133.31 576200
20070430 132.60 133.30 129.25 129.66 720000
20070501 130.78 131.16 127.74 131.07 768100
20070502 131.10 134.16 130.58 134.08 666200
20070503 134.65 136.21 133.00 135.45 904800
20070504 135.19 135.50 132.68 133.94 748000
20070507 133.62 135.31 133.00 134.45 581400
20070508 133.44 134.75 132.42 134.47 637000
20070509 133.60 135.90 133.30 135.01 563200
20070510 134.96 135.00 130.07 130.81 937800
20070511 131.35 132.66 129.03 130.90 554600
20070514 131.00 132.24 129.56 130.22 335400
20070515 130.25 131.47 129.92 130.18 521600
20070516 131.27 131.78 127.66 129.35 678200
20070517 129.46 130.11 128.05 129.27 386100
20070518 131.00 132.98 129.67 132.64 821800
20070521 132.38 133.60 131.70 132.92 591700
20070522 132.69 134.59 131.65 133.59 542100
20070523 133.98 139.81 133.34 137.09 1480400
20070524 136.50 140.68 135.00 136.56 893100
20070525 136.82 138.20 136.01 136.99 541600
20070529 137.00 137.61 136.25 136.70 376000
20070530 136.36 137.70 134.64 137.69 395400
20070531 137.77 141.80 136.79 137.63 730900
20070601 138.40 139.70 137.60 139.03 434400
20070604 140.82 143.98 139.90 143.39 1006300
20070605 143.18 146.20 142.39 142.69 916000
20070606 142.58 143.37 140.70 140.71 577400
20070607 140.61 141.53 137.01 137.33 682200
20070608 136.70 140.25 136.11 139.00 780800
20070611 139.72 141.61 139.05 140.31 414100
20070612 140.32 140.50 137.10 137.94 546300
20070613 139.02 140.52 137.84 140.08 745400
20070614 139.95 142.11 139.80 141.26 1144500
20070615 142.69 142.75 139.94 140.56 746400
20070618 140.57 141.72 140.04 140.84 381000
20070619 139.80 142.75 139.70 140.84 452500
20070620 142.07 142.48 138.41 138.76 575100
20070621 138.57 140.20 137.45 138.98 407500
20070622 138.50 139.73 137.01 137.55 481100
20070625 138.52 139.42 135.95 136.50 482100
20070626 136.51 138.01 135.04 135.73 614000
20070627 135.05 139.10 135.04 139.02 402100
20070628 139.02 140.21 138.04 138.50 375700
20070629 138.45 140.20 137.87 138.77 385800
20070702 139.00 142.43 138.31 141.95 651100
20070703 141.90 143.13 141.53 141.91 314100
20070705 141.51 143.14 140.64 142.74 481800
20070706 143.21 145.63 142.66 144.90 476800
20070709 145.00 148.48 144.66 147.40 670300
20070710 146.93 149.30 144.00 146.51 682900
20070711 146.53 148.17 145.31 147.40 325400
20070712 147.74 149.00 146.35 148.90 554500
20070713 148.91 149.98 147.18 148.37 544400
20070716 148.50 148.55 146.05 146.83 567200
20070717 148.38 150.75 146.00 148.94 717600
20070718 148.17 149.37 147.49 148.42 753700
20070719 149.61 150.97 148.12 150.08 1348900
20070720 175.58 199.84 175.58 198.59 8903700
20070723 203.87 214.76 202.66 208.03 4790400
20070724 202.00 204.94 200.22 203.15 2401400
20070725 205.03 205.31 195.15 200.17 1616100
20070726 196.20 204.78 195.15 201.30 1226300
20070727 201.00 208.25 198.81 202.55 1043900
20070730 202.78 216.98 200.06 215.18 2069000
20070731 215.88 225.02 212.33 212.61 2185800
20070801 212.38 214.27 206.28 211.56 1246800
20070802 212.98 213.00 207.77 211.95 869800
20070803 212.95 214.79 204.38 204.38 1019500
20070806 205.95 209.90 199.23 208.53 1109600
20070807 209.24 211.30 204.87 210.25 826100
20070808 211.76 215.39 207.50 211.25 779900
20070809 207.00 213.50 200.37 201.30 1074000
20070810 198.50 203.82 196.06 197.10 1289900
20070813 202.42 203.88 197.41 201.20 725800
20070814 199.31 201.90 196.57 196.80 495000
20070815 196.50 201.81 193.34 194.61 813800
20070816 192.40 198.37 185.10 189.63 1349300
20070817 193.36 199.19 188.46 199.13 910600
20070820 200.27 201.18 197.62 198.50 650900
20070821 197.70 207.30 197.70 205.59 711300
20070822 207.97 212.20 206.54 210.93 868500
20070823 212.00 212.11 205.06 205.50 480600
20070824 205.80 212.16 204.12 211.46 483800
20070827 211.00 213.36 206.60 209.40 577000
20070828 207.50 210.75 204.11 205.98 642000
20070829 207.60 216.23 206.32 215.58 720200
20070830 214.48 220.42 212.60 217.06 935700
20070831 220.00 224.27 216.03 221.28 777900
20070904 223.57 228.12 221.00 226.68 719600
20070905 225.95 228.73 220.80 224.05 580800
20070906 225.85 229.99 222.70 229.97 703800
20070907 226.03 227.34 220.25 221.97 1030700
20070910 223.95 225.80 218.63 223.15 883100
20070911 225.34 225.50 217.16 219.32 736300
20070912 220.00 225.79 219.65 222.26 704200
20070913 223.61 225.44 221.14 221.14 520200
20070914 220.00 221.84 212.94 214.00 1052700
20070917 213.80 216.99 209.70 212.50 960200
20070918 215.99 225.48 213.15 225.05 899200
20070919 229.26 233.60 222.55 226.92 1364000
20070920 229.42 229.84 224.20 224.84 467200
20070921 225.29 226.95 220.03 221.91 904300
20070924 225.00 227.77 220.05 223.88 655600
20070925 221.13 227.96 221.13 227.65 498700
20070926 229.61 235.40 228.67 231.31 1336200
20070927 233.95 234.00 228.61 231.00 600100
20070928 231.52 233.58 229.28 230.00 591300
20071001 233.39 233.50 229.70 231.40 865000
20071002 232.64 237.99 231.50 233.12 619600
20071003 237.00 245.38 232.77 239.62 1133800
20071004 240.00 242.97 235.05 239.53 628700
20071005 243.56 247.36 241.25 247.03 718500
20071008 247.90 256.99 247.28 256.76 1277600
20071009 258.36 261.99 253.55 258.48 988000
20071010 258.94 264.51 256.38 258.87 825400
20071011 261.01 263.49 242.03 247.65 1728900
20071012 249.45 253.29 245.55 249.39 872100
20071015 250.60 254.25 246.11 250.73 685600
20071016 246.54 251.73 240.58 244.60 1148900
20071017 248.20 248.40 234.08 236.72 1584600
20071018 239.36 258.47 237.82 256.44 2566900
20071019 268.74 279.52 265.90 269.34 5358500
20071022 267.82 287.10 265.00 285.86 2134300
20071023 296.50 304.35 290.50 304.30 2668900
20071024 302.80 317.58 298.25 317.37 2719400
20071025 323.91 334.88 318.62 329.45 3667100
20071026 333.33 339.63 328.00 329.09 2222700
20071029 332.48 332.64 316.16 321.29 2152700
20071030 317.42 330.27 316.00 323.59 1821400
20071031 324.50 329.49 321.09 326.87 1153300
20071101 322.24 329.40 318.98 322.02 1379500
20071102 323.52 325.88 303.86 311.80 1661400
20071105 304.21 313.77 300.06 309.41 1119400
20071106 313.78 319.38 307.25 317.07 1027600
20071107 310.53 320.50 306.53 309.46 1377800
20071108 310.56 313.86 284.00 293.88 1782900
20071109 284.00 292.00 280.00 282.27 1299200
20071112 276.06 284.90 264.00 266.46 1656800
20071113 268.56 277.32 264.00 275.55 1387100
20071114 282.45 291.92 277.57 281.24 1522300
20071115 279.35 288.73 279.18 282.92 1131200
20071116 285.21 286.86 274.40 280.65 1107800
20071119 278.91 287.67 277.04 284.23 1016600
20071120 286.03 297.93 280.00 287.90 1187800
20071121 285.00 288.90 278.05 279.87 769700
20071123 281.83 286.50 279.50 283.71 271900
20071126 286.87 295.00 282.50 283.41 780500
20071127 288.72 297.39 284.00 296.48 1048600
20071128 301.50 325.99 301.00 324.50 1994400
20071129 325.00 331.99 318.70 321.98 1288300
20071130 330.72 330.97 315.36 327.68 1804300
20071203 329.68 334.75 323.02 328.20 1172800
20071204 324.87 332.88 320.02 325.65 910000
20071205 330.00 333.80 325.71 332.93 925900
20071206 332.90 347.58 330.51 344.79 1708400
20071207 347.00 354.74 345.00 353.00 1146400
20071210 358.29 359.59 346.36 347.58 1386200
20071211 350.20 354.48 333.14 336.10 1267600
20071212 345.02 346.50 325.83 335.24 1531200
20071213 330.45 335.24 321.01 328.60 1288600
20071214 324.16 334.42 321.30 324.89 870600
20071217 324.58 329.00 303.77 305.55 1298700
20071218 310.03 311.99 289.53 307.60 1890200
20071219 306.53 318.86 305.11 312.95 1238700
20071220 315.22 322.32 315.21 321.63 811600
20071221 328.00 328.50 319.60 325.44 1561400
20071224 324.23 333.99 323.27 333.80 402500
20071226 334.27 337.90 329.17 335.24 553700
20071227 334.01 338.81 327.41 329.56 611100
20071228 331.25 333.30 322.03 325.14 531700
20071231 322.73 329.24 322.61 323.00 588000
20080102 323.64 330.47 315.00 323.95 835600
20080103 323.81 325.98 320.75 321.75 710200
20080104 315.55 318.33 302.27 305.00 1028400
20080107 306.32 312.67 296.45 299.98 1171100
20080108 286.00 292.63 270.65 271.73 2180300
20080109 265.65 274.55 253.21 263.64 2362200
20080110 257.47 270.78 254.32 267.63 1773900
20080111 264.20 270.72 258.99 262.19 1172800
20080114 266.59 268.74 262.32 265.69 891800
20080115 259.06 264.40 250.50 256.22 1309400
20080116 250.55 269.99 249.22 265.05 1803500
20080117 266.99 270.91 254.92 261.34 1122400
20080118 261.01 266.09 256.01 262.07 1113300
20080122 240.13 265.00 235.53 261.84 1115000
20080123 254.98 271.14 245.08 270.86 1244500
20080124 273.00 279.58 265.11 270.00 1059400
20080125 274.97 278.52 268.22 269.00 755300
20080128 270.00 277.86 262.09 277.57 833100
20080129 273.95 273.95 243.99 244.30 1859200
20080130 244.60 248.66 233.56 235.00 1939100
20080131 229.05 255.00 227.26 254.00 2124700
20080201 292.73 314.43 291.00 305.61 3992700
20080204 306.94 315.80 303.51 307.50 1583700
20080205 306.92 314.99 305.18 307.88 1437500
20080206 309.81 312.00 293.00 293.78 1230600
20080207 290.00 304.64 287.98 298.65 1295400
20080208 300.00 303.36 295.20 300.68 658600
20080211 299.53 303.88 297.00 301.82 706200
20080212 303.99 304.00 293.29 296.68 866900
20080213 299.00 308.98 297.52 308.54 1103800
20080214 310.00 312.90 300.08 300.08 912700
20080215 298.75 307.46 296.01 303.27 1168800
20080219 308.31 309.44 287.12 290.50 1189300
20080220 288.52 294.11 281.84 291.43 860700
20080221 293.50 294.99 285.03 286.26 497100
20080222 287.14 292.04 283.44 291.57 516900
20080225 291.02 294.49 285.57 293.58 553300
20080226 292.84 300.00 287.09 296.23 534800
20080227 294.75 297.40 290.04 294.92 546700
20080228 287.50 294.48 287.17 289.91 534000
20080229 286.00 288.51 280.41 281.92 767100
20080303 281.00 284.98 275.25 283.71 836700
20080304 281.88 286.88 273.36 280.08 630300
20080305 282.17 288.91 280.19 286.32 597400
20080306 283.33 288.65 269.82 270.76 1429700
20080307 265.28 274.54 260.00 264.75 933500
20080310 262.81 269.08 254.37 255.58 1103300
20080311 266.03 269.52 260.86 267.17 1232200
20080312 266.99 279.99 265.01 274.38 1073900
20080313 269.90 286.28 265.25 284.98 1092300
20080314 290.00 291.10 275.77 283.07 994600
20080317 271.51 286.82 271.50 279.87 803200
20080318 287.30 297.18 283.56 294.75 769800
20080319 293.11 301.88 290.00 291.66 697300
20080320 291.45 301.42 288.45 300.69 809100
20080324 302.74 335.00 301.80 327.24 1486900
20080325 329.91 330.88 321.79 325.93 846000
20080326 325.77 326.25 317.00 323.97 532600
20080327 325.01 327.92 321.02 321.86 560100
20080328 324.43 332.00 322.16 322.71 653100
20080331 325.95 331.00 320.29 324.35 737600
20080401 329.00 347.93 326.00 346.94 1473800
20080402 346.34 349.89 338.00 340.02 860000
20080403 340.53 341.52 334.06 336.99 752600
20080404 340.56 341.99 332.21 338.44 828500
20080407 342.99 357.89 341.18 345.14 1354100
20080408 344.93 351.42 341.25 347.10 730600
20080409 348.90 349.21 331.89 336.07 1294800
20080410 342.84 357.98 339.76 353.88 1563800
20080411 346.25 347.21 330.23 333.58 1993900
20080414 332.25 332.99 315.78 324.84 1373300
20080415 327.99 339.80 325.35 339.80 1441900
20080416 343.40 346.55 339.13 345.99 1032200
20080417 346.10 355.98 343.16 348.50 2085900
20080418 310.54 311.95 285.20 288.50 5100200
20080421 289.08 293.00 275.62 291.48 2337900
20080422 285.02 286.98 275.00 275.52 1408200
20080423 276.96 284.47 271.86 282.95 1329000
20080424 281.01 287.50 274.07 278.60 1004400
20080425 279.89 281.81 275.04 279.78 845600
20080428 282.95 289.69 282.17 285.50 1136100
20080429 285.00 293.21 283.00 291.01 1107500
20080430 289.10 295.85 286.28 289.26 1011400
20080501 291.90 295.85 287.40 294.45 689500
20080502 297.03 298.50 288.66 290.03 558600
20080505 290.00 297.70 288.00 294.75 761700
20080506 293.57 294.92 286.61 293.34 559100
20080507 292.62 294.99 287.72 288.79 772600
20080508 289.78 290.72 282.75 287.57 715500
20080509 284.44 289.83 282.28 289.10 454500
20080512 288.50 291.60 285.56 291.24 432500
20080513 291.61 291.61 286.25 290.39 367800
20080514 290.35 293.89 285.68 285.85 548800
20080515 285.69 293.80 285.62 292.98 782800
20080516 292.98 304.28 292.30 299.75 1322800
20080519 301.42 308.73 297.61 298.50 938300
20080520 298.01 299.67 293.91 298.34 481400
20080521 297.15 300.93 288.26 288.65 648400
20080522 283.11 284.79 272.81 274.75 1598200
20080523 282.76 287.46 279.37 284.77 1069100
20080527 286.00 286.44 281.26 286.08 446500
20080528 288.50 288.85 284.18 288.85 367200
20080529 286.25 295.00 286.25 291.47 569500
20080530 292.97 297.00 290.10 293.59 6212900
20080602 293.35 296.55 286.00 288.58 991400
20080603 289.75 289.79 279.19 283.75 1005700
20080604 284.39 289.54 282.16 286.07 815800
20080605 287.02 291.44 283.39 291.41 666900
20080606 289.00 289.74 278.67 280.91 777800
20080609 282.59 282.59 271.62 275.09 815300
20080610 271.27 271.48 263.27 270.26 1165000
20080611 273.98 274.00 265.29 265.92 614700
20080612 267.00 274.55 263.51 269.66 729100
20080613 272.51 281.00 270.00 281.00 728200
20080616 277.04 281.15 274.56 280.50 643700
20080617 281.58 283.86 279.28 282.03 527500
20080618 279.51 284.77 279.06 283.12 729000
20080619 284.84 287.78 280.90 287.14 591300
20080620 282.98 284.67 280.72 282.51 810200
20080623 286.98 286.98 276.01 279.93 986500
20080624 276.15 278.70 270.11 275.33 810800
20080625 279.86 280.93 273.50 278.85 701000
20080626 273.05 276.48 270.05 270.78 838000
20080627 270.03 272.94 267.03 269.59 784400
20080630 268.51 274.83 268.00 269.40 494700
20080701 264.59 264.62 252.98 259.98 1036100
20080702 261.26 265.98 249.84 250.16 777100
20080703 251.00 255.80 249.01 250.34 492800
20080707 257.00 260.77 247.76 253.20 821400
20080708 250.63 264.63 250.63 264.15 716300
20080709 264.15 275.00 262.11 262.51 916200
20080710 263.05 267.89 260.00 265.57 622900
20080711 263.45 273.33 262.30 269.98 677100
20080714 273.32 275.00 268.91 271.79 547500
20080715 269.40 274.29 264.55 270.49 673800
20080716 271.32 283.01 271.32 280.79 660700
20080717 284.63 284.63 277.58 282.25 613900
20080718 281.04 289.68 280.00 288.49 763100
20080721 288.03 289.72 282.80 284.71 553600
20080722 278.52 285.56 277.00 280.23 1457100
20080723 313.49 333.25 313.00 331.13 2645200
20080724 330.10 332.80 320.03 323.67 1084000
20080725 319.56 325.84 318.71 322.07 787600
20080728 314.33 319.80 307.54 308.23 1102200
20080729 310.00 314.86 308.42 311.94 700000
20080730 308.36 316.00 307.32 312.86 519900
20080731 309.51 316.00 308.51 311.29 525300
20080801 310.35 312.67 299.28 300.43 697900
20080804 299.84 305.79 295.00 299.88 749100
20080805 303.40 308.33 300.76 308.06 585200
20080806 305.42 314.63 302.55 310.79 798400
20080807 309.33 309.33 301.60 303.00 704000
20080808 303.20 309.75 301.85 308.26 483500
20080811 302.21 309.93 301.96 308.25 433000
20080812 309.06 309.20 304.56 305.99 351800
20080813 306.94 307.96 300.24 304.37 407300
20080814 302.57 307.70 301.35 304.26 425300
20080815 303.81 304.24 296.33 299.17 534000
20080818 300.94 301.00 288.53 293.01 586600
20080819 292.86 305.19 292.51 301.33 744800
20080820 301.49 302.42 297.14 301.07 395700
20080821 299.84 306.38 298.51 300.72 322000
20080822 302.55 306.99 301.22 303.32 398900
20080825 300.38 302.98 296.92 298.41 325800
20080826 298.00 301.34 294.67 297.75 329300
20080827 296.80 301.87 295.53 298.62 315800
20080828 297.56 302.52 297.45 299.42 324900
20080829 296.69 300.24 294.81 295.27 377100
20080902 299.33 304.00 293.33 293.58 789800
20080903 291.88 294.70 286.34 290.44 581900
20080904 288.27 289.99 273.24 273.49 870400
20080905 268.46 271.29 259.50 268.86 911700
20080908 278.97 280.47 267.96 271.48 636700
20080909 271.48 279.69 268.11 268.11 751000
20080910 272.99 277.80 267.81 273.94 766200
20080911 269.00 278.00 264.33 277.67 589500
20080912 275.03 279.30 274.73 278.19 436600
20080915 270.85 277.98 268.10 269.67 784600
20080916 265.13 278.69 265.13 277.77 615500
20080917 272.67 282.56 269.83 273.02 739400
20080918 277.85 281.77 265.72 275.53 1016900
20080919 284.99 293.01 278.56 290.71 1125900
20080922 287.38 290.20 280.05 280.50 485100
20080923 281.06 285.28 277.29 278.58 521700
20080924 279.97 283.96 276.50 282.46 285300
20080925 284.00 287.00 276.82 281.53 534200
20080926 274.50 277.97 269.00 275.01 809000
20080929 270.09 271.90 250.00 251.40 817900
20080930 256.10 259.47 226.17 240.98 1700000
20081001 237.96 246.25 233.73 236.55 939800
20081002 234.26 238.50 227.82 228.65 904400
20081003 232.94 242.74 222.53 225.70 799400
20081006 216.95 216.95 186.55 197.12 1993600
20081007 200.51 201.27 183.63 184.26 1442200
20081008 179.00 195.69 170.61 190.63 1403300
20081009 195.98 197.00 170.06 172.85 1056300
20081010 157.98 186.26 153.30 175.01 1967400
20081013 194.00 213.26 190.19 212.34 1189100
20081014 228.27 231.66 218.54 224.32 1832500
20081015 213.11 223.71 190.00 190.12 1606200
20081016 195.28 215.05 186.37 214.80 1935300
20081017 193.90 199.99 173.14 189.13 3613300
20081020 193.50 195.41 186.80 194.12 883800
20081021 189.40 191.99 180.00 180.22 1109800
20081022 175.01 179.00 168.59 173.09 1023300
20081023 174.07 177.12 165.12 173.69 1130400
20081024 155.22 169.93 154.45 158.68 2201000
20081027 155.03 164.45 154.10 155.01 1207100
20081028 160.16 166.40 154.50 165.54 1752800
20081029 166.44 175.87 160.75 169.35 1244700
20081030 173.00 175.00 165.37 170.15 997800
20081031 166.76 176.00 165.29 172.79 677400
20081103 176.48 188.35 170.25 183.38 918700
20081104 188.97 204.84 185.62 202.92 1590100
20081105 199.90 200.87 186.20 186.72 1175900
20081106 183.02 188.87 172.01 174.36 873500
20081107 178.04 185.93 175.29 182.47 804900
20081110 188.10 188.98 173.62 176.02 564200
20081111 169.18 173.00 165.66 169.37 719500
20081112 167.90 169.20 161.23 161.94 634300
20081113 162.47 166.35 144.31 159.64 2866000
20081114 157.69 164.49 148.14 148.41 1422900
20081117 144.87 148.44 123.02 123.34 2600900
20081118 124.20 129.94 118.62 123.51 1909900
20081119 124.39 129.90 120.91 121.09 2090500
20081120 116.56 123.81 110.71 111.74 1816000
20081121 116.49 118.45 110.35 118.26 1890800
20081124 121.08 126.36 118.26 124.94 1254700
20081125 127.99 128.00 118.85 124.39 1276300
20081126 120.25 134.89 120.25 134.67 1169400
20081128 132.94 134.65 130.51 132.53 497200
20081201 129.46 130.19 118.92 119.23 958500
20081202 121.06 122.30 114.25 117.95 1295500
20081203 120.03 133.72 118.09 133.07 2210300
20081204 129.03 135.48 123.24 126.07 1215800
20081205 123.00 137.46 123.00 137.46 1072600
20081208 142.24 144.54 138.61 140.38 1014900
20081209 140.00 140.33 130.02 133.05 1079300
20081210 134.99 140.95 134.99 139.12 982400
20081211 137.94 143.25 135.83 137.00 821800
20081212 130.85 137.95 130.08 134.38 829500
20081215 140.26 140.26 126.78 128.13 883100
20081216 130.08 136.87 128.01 136.85 1058900
20081217 132.46 135.83 131.07 132.08 818600
20081218 133.27 136.49 130.03 131.32 725200
20081219 129.00 132.99 123.64 125.51 1115400
20081222 125.64 127.80 118.76 121.83 736000
20081223 120.20 124.14 119.13 120.23 598200
20081224 120.24 122.19 118.88 121.72 181700
20081226 122.13 122.31 119.33 121.80 238300
20081229 120.74 122.57 118.21 120.01 622500
20081230 122.50 126.56 120.22 124.34 702700
20081231 125.11 127.75 124.79 126.99 503100
20090102 126.38 132.70 126.38 132.41 694100
20090105 128.59 131.45 125.03 125.54 1045100
20090106 126.28 127.21 120.26 122.19 1123300
20090107 120.50 123.48 116.50 117.88 1904200
20090108 100.51 113.20 99.75 110.54 7318900
20090109 109.97 110.00 101.05 101.80 2425200
20090112 103.83 105.90 100.20 100.75 1801100
20090113 99.76 104.27 98.42 102.65 1478400
20090114 100.15 101.49 98.65 99.34 1911900
20090115 99.84 102.50 96.17 100.68 1311100
20090116 102.69 103.94 97.65 99.97 1334000
20090120 100.48 101.89 94.22 94.65 1423400
20090121 96.39 98.55 94.93 97.00 1426900
20090122 97.99 97.99 91.57 96.01 2517300
20090123 88.08 96.23 87.14 93.29 3194100
20090126 94.79 101.50 93.31 99.05 2699300
20090127 99.98 101.99 98.85 101.50 1295900
20090128 102.68 106.92 100.30 104.96 2103900
20090129 104.83 104.83 101.38 102.01 1039600
20090130 102.06 106.80 101.08 103.23 1911300
20090202 101.97 104.67 100.42 102.91 1376300
20090203 103.95 114.58 101.35 112.53 4059200
20090204 112.97 114.12 107.17 108.01 2316300
20090205 107.38 112.00 105.51 110.68 1640000
20090206 111.71 116.00 109.89 114.62 1218200
20090209 114.51 115.50 110.39 114.19 1157100
20090210 112.83 116.00 107.10 107.85 1226000
20090211 108.23 109.55 103.74 108.16 1334500
20090212 106.39 112.25 105.55 112.23 1178900
20090213 111.99 113.44 110.56 112.09 780200
20090217 106.20 108.99 105.73 107.27 1092300
20090218 108.50 108.96 103.65 106.81 1012800
20090219 109.98 109.98 106.99 107.00 983900
20090220 106.17 108.10 103.09 106.01 1550800
20090223 107.16 108.76 99.88 100.47 1149500
20090224 99.27 104.24 97.65 103.67 1489600
20090225 103.15 103.97 99.46 101.22 1153000
20090226 102.78 103.80 95.67 96.24 1219900
20090227 95.00 96.00 90.96 90.96 2089100
20090302 89.42 90.60 84.86 85.33 2524100
20090303 86.14 88.85 85.09 87.37 1460600
20090304 90.00 93.70 88.97 91.69 1728200
20090305 92.71 93.30 89.79 90.20 1933300
20090306 91.50 95.94 91.01 95.89 1736600
20090309 95.01 100.44 95.01 96.87 1270000
20090310 98.05 101.50 96.56 101.12 1114400
20090311 101.38 101.60 96.31 97.55 1396300
20090312 96.93 103.79 95.07 103.24 2192800
20090313 103.40 103.72 100.91 103.03 1101300
20090316 103.25 104.97 100.63 100.81 1068500
20090317 103.74 105.11 100.11 105.11 1038500
20090318 101.75 104.20 99.11 101.81 1955600
20090319 102.88 102.90 96.00 97.18 1396900
20090320 98.09 98.31 92.67 93.68 1694300
20090323 96.26 97.33 93.50 97.22 1395300
20090324 95.21 96.74 94.29 95.07 1285500
20090325 95.75 98.70 93.54 96.21 1018800
20090326 97.99 97.99 94.52 97.32 1207200
20090327 96.69 96.92 94.60 96.42 727100
20090330 94.54 95.33 92.86 93.90 757900
20090331 95.00 97.52 93.51 95.36 878000
20090401 93.11 94.92 91.52 94.33 1293400
20090402 95.75 99.19 94.75 98.31 1861400
20090403 98.50 99.67 96.00 96.73 1182500
20090406 96.50 99.09 95.81 98.88 1052200
20090407 94.00 97.89 94.00 96.78 1614900
20090408 96.46 101.58 95.49 101.47 1513800
20090409 103.95 112.90 103.75 112.24 2313900
20090413 109.88 117.45 109.88 114.72 1775500
20090414 117.00 120.89 114.30 118.07 2233000
20090415 117.60 119.48 115.20 117.41 1357000
20090416 122.81 127.32 113.20 118.00 5844700
20090417 116.87 132.45 114.10 130.35 4329000
20090420 127.17 132.95 125.50 125.98 1675700
20090421 124.18 129.46 123.98 128.96 976600
20090422 126.24 139.00 126.00 135.39 1924200
20090423 136.22 138.35 131.46 136.51 1189000
20090424 136.51 154.71 136.03 150.24 3245900
20090427 146.00 150.29 143.02 144.92 1435800
20090428 140.56 143.98 139.00 139.09 1821200
20090429 141.00 147.54 140.71 146.36 1207900
20090430 150.96 150.96 141.76 143.73 1502300
20090501 143.24 144.90 140.08 142.80 854300
20090504 145.00 149.38 143.09 148.75 1514400
20090505 148.86 154.19 148.86 152.64 1739800
20090506 154.60 158.93 153.57 157.75 1534900
20090507 160.22 164.50 157.01 159.08 1656300
20090508 160.21 163.89 155.47 158.77 1127500
20090511 156.45 161.50 153.56 158.83 1026400
20090512 159.22 159.27 153.39 156.98 1092700
20090513 155.43 155.43 151.00 151.72 1233700
20090514 151.60 154.81 149.31 153.53 954300
20090515 153.51 153.69 149.57 149.92 1139300
20090518 151.96 153.61 150.05 153.59 1049700
20090519 152.57 156.95 152.40 154.93 879200
20090520 156.01 156.01 150.00 150.66 842100
20090521 149.39 150.91 140.89 142.43 1800200
20090522 143.53 145.63 140.90 142.20 1126200
20090526 140.31 148.37 140.01 147.30 830800
20090527 146.57 148.24 141.97 142.68 874700
20090528 144.45 144.86 138.35 140.54 1016500
20090529 142.73 149.72 142.73 149.68 1462500
20090601 151.99 156.46 148.39 149.28 1367300
20090602 152.73 160.59 150.06 159.05 1794800
20090603 157.00 157.00 152.52 156.61 1449600
20090604 156.30 158.66 152.49 155.50 1092500
20090605 154.00 156.63 150.61 156.01 1725900
20090608 155.89 155.89 151.05 152.49 1059200
20090609 152.14 159.00 152.14 156.76 1432500
20090610 159.99 161.78 156.00 159.72 1065200
20090611 159.90 170.66 159.90 166.52 1917700
20090612 166.68 169.65 164.03 166.51 1040400
20090615 164.01 164.01 158.61 159.28 816600
20090616 162.00 162.65 157.34 158.22 871400
20090617 157.99 161.40 156.80 157.99 772500
20090618 157.66 158.93 154.90 156.58 778100
20090619 158.06 163.51 157.39 161.15 1171600
20090622 159.99 161.50 153.67 154.25 726000
20090623 153.00 155.87 153.00 153.65 602000
20090624 153.90 157.15 152.00 154.75 728600
20090625 154.04 160.14 152.42 158.45 618600
20090626 158.30 160.27 156.46 159.72 539200
20090629 159.71 165.49 159.66 163.32 731000
20090630 166.30 166.30 162.01 163.66 657100
20090701 165.00 166.85 162.72 163.10 534900
20090702 160.00 163.10 157.17 158.71 627300
20090706 156.74 158.33 153.70 156.09 677800
20090707 153.00 153.40 147.66 148.00 1253600
20090708 147.27 148.89 143.01 145.18 1243300
20090709 146.34 146.71 143.05 143.50 700400
20090710 142.29 144.35 141.25 142.60 666100
20090713 142.99 150.60 142.99 149.65 1050500
20090714 148.75 152.19 147.25 151.26 957200
20090715 154.52 156.66 153.02 153.57 1125900
20090716 153.94 158.29 152.25 156.82 961200
20090717 157.47 158.28 154.75 155.54 739800
20090720 159.73 165.19 159.72 164.42 1229100
20090721 166.96 169.89 164.62 167.41 1379200
20090722 171.00 171.42 165.28 169.79 3160800
20090723 198.88 215.95 197.25 215.37 5898800
20090724 211.78 223.42 211.50 222.53 1798900
20090727 216.43 222.53 213.87 218.70 1295500
20090728 214.00 224.55 213.11 223.62 1324800
20090729 221.12 227.40 220.15 224.67 807400
20090730 228.09 232.54 225.55 226.95 981200
20090731 226.50 229.78 224.86 227.32 993300
20090803 231.89 234.70 230.49 234.69 1023700
20090804 231.84 238.85 231.50 238.79 1068700
20090805 238.63 239.49 231.78 235.42 851100
20090806 236.00 237.33 226.56 227.03 884500
20090807 233.12 233.97 228.60 230.10 709800
20090810 228.56 232.38 227.40 230.17 528200
20090811 228.14 232.40 223.90 225.97 499900
20090812 225.50 231.88 224.40 229.68 565900
20090813 231.30 232.35 226.14 228.15 401600
20090814 226.51 229.04 221.03 223.80 517000
20090817 216.87 219.18 215.51 217.37 545400
20090818 219.20 221.09 214.51 220.17 385500
20090819 216.00 223.30 216.00 222.51 267800
20090820 223.03 225.57 221.24 225.22 300200
20090821 228.65 231.51 226.17 230.74 514100
20090824 234.20 236.20 229.81 230.87 570100
20090825 231.24 234.29 228.52 229.42 385300
20090826 231.50 233.08 227.77 228.75 315600
20090827 228.75 230.00 222.42 225.81 630600
20090828 227.81 228.95 221.96 224.90 399300
20090831 219.56 223.74 219.51 222.71 488700
20090901 221.15 225.89 214.80 215.39 827000
20090902 213.12 216.16 211.00 215.89 716700
20090903 217.81 222.26 214.81 221.82 560300
20090904 221.39 229.55 220.10 227.41 825700
20090908 229.57 231.45 228.77 230.44 533800
20090909 230.50 244.74 229.69 242.46 1345900
20090910 244.15 247.33 240.13 245.63 899000
20090911 246.37 248.63 238.98 240.40 882500
20090914 238.84 242.66 237.81 242.66 417800
20090915 242.06 245.85 241.00 243.47 652000
20090916 243.50 247.58 240.65 247.12 484400
20090917 247.61 253.94 243.82 244.69 726300
20090918 245.90 249.40 242.65 247.92 706900
20090921 246.44 250.45 245.04 246.53 459600
20090922 248.20 250.14 243.24 246.51 319100
20090923 247.50 250.00 244.81 244.83 480700
20090924 245.50 247.51 236.86 242.00 535400
20090925 241.23 258.98 238.43 257.50 2010100
20090928 256.22 263.49 255.97 259.00 950600
20090929 259.43 260.01 254.92 256.59 428200
20090930 256.63 265.49 253.22 262.25 840000
20091001 260.06 263.00 252.36 252.42 888900
20091002 249.00 253.77 248.70 252.14 381200
20091005 253.00 255.89 250.15 255.07 538800
20091006 256.47 256.98 252.00 254.66 734600
20091007 254.77 255.30 252.21 255.25 368500
20091008 258.08 259.40 248.87 250.38 1164700
20091009 250.64 255.81 249.19 253.99 738000
20091012 257.00 257.00 251.01 254.00 324600
20091013 253.85 258.17 241.60 249.64 1642600
20091014 250.02 258.10 245.15 257.49 1094600
20091015 255.55 260.26 252.50 259.33 669100
20091016 257.64 257.75 253.26 255.43 571100
20091019 257.40 265.41 254.82 264.40 842000
20091020 268.26 269.27 264.00 267.45 1785800
20091021 245.60 256.73 241.27 252.31 3477400
20091022 249.63 260.40 248.50 259.12 1118000
20091023 258.11 265.00 254.00 262.96 1059800
20091026 258.61 263.35 257.81 260.47 852400
20091027 259.76 260.66 255.56 258.00 536000
20091028 256.25 258.00 247.10 247.51 434600
20091029 248.26 256.56 248.25 253.55 443800
20091030 255.98 255.98 246.03 246.35 603400
20091102 248.33 249.45 243.10 246.38 449800
20091103 245.86 249.00 243.82 247.99 365700
20091104 249.52 254.36 246.87 251.32 611100
20091105 253.18 260.25 252.39 259.91 556900
20091106 258.23 260.91 254.86 256.00 451800
20091109 256.27 264.44 256.22 264.11 467900
20091110 263.00 267.28 262.31 266.60 323700
20091111 268.41 273.70 266.48 272.45 731600
20091112 272.45 274.02 268.57 269.69 376100
20091113 270.90 275.00 269.86 274.52 364400
20091116 275.00 281.45 274.27 280.07 680800
20091117 278.02 281.69 276.07 281.58 388500
20091118 279.80 283.00 276.37 279.63 507000
20091119 277.01 279.91 275.69 278.68 480700
20091120 277.05 281.68 273.15 276.44 791700
20091123 278.08 283.06 277.23 280.80 467400
20091124 281.40 281.40 277.76 278.85 344500
20091125 280.05 283.09 278.24 282.65 349900
20091127 274.34 281.86 274.00 280.11 306500
20091130 279.37 281.14 276.82 280.54 379400
20091201 282.00 285.21 281.51 284.90 427900
20091202 283.67 289.52 283.57 287.64 337900
20091203 287.44 294.20 286.00 288.66 637200
20091204 293.00 294.73 286.87 292.00 524600
20091207 289.00 293.35 286.59 288.55 302100
20091208 285.22 288.02 283.89 287.03 966600
20091209 287.50 288.34 282.27 287.16 372300
20091210 287.16 292.89 287.00 291.89 400800
20091211 292.70 294.47 290.21 292.29 294000
20091214 291.81 295.78 291.81 292.91 398300
20091215 290.22 295.27 290.07 292.12 330000
20091216 293.77 295.86 293.62 294.22 333800
20091217 293.39 295.72 290.48 292.26 296400
20091218 293.64 294.84 287.62 289.17 642800
20091221 289.62 291.38 284.46 290.57 570100
20091222 291.71 298.00 290.30 297.52 439700
20091223 298.50 303.25 295.50 302.18 539500
20091224 302.18 305.91 300.35 305.87 153100
20091228 305.87 309.09 305.50 306.51 243600
20091229 308.29 308.50 306.14 306.58 269800
20091230 306.36 308.00 305.50 305.94 252500
20091231 307.64 307.83 303.32 303.43 217500
20100104 307.20 309.09 305.80 308.77 337100
20100105 308.01 309.92 304.00 307.38 410100
20100106 305.45 312.79 305.45 311.84 555100
20100107 310.72 314.00 309.42 310.67 294600
20100108 310.67 312.70 308.49 308.96 295300
20100111 308.96 312.50 307.40 311.29 317200
20100112 309.37 309.66 302.78 304.39 443500
20100113 305.60 308.17 301.29 306.04 435800
20100114 305.76 309.75 305.46 308.00 306700
20100115 308.90 310.00 305.29 308.58 547600
20100119 307.00 317.20 307.00 310.81 694300
20100120 312.10 312.54 302.89 308.99 865900
20100121 308.80 311.99 301.65 304.49 1202800
20100122 328.75 346.29 328.51 340.35 2665800
20100125 340.64 342.63 337.00 338.51 658100
20100126 334.66 340.00 333.11 335.45 703100
20100127 333.62 339.94 333.52 339.21 549600
20100128 337.42 340.95 333.34 335.01 549300
20100129 335.08 337.00 326.87 328.06 644400
20100201 328.36 331.21 323.73 328.65 480000
20100202 328.46 337.88 326.63 335.59 475300
20100203 334.00 337.09 331.11 332.24 505700
20100204 332.24 333.71 321.20 321.20 567400
20100205 321.75 326.45 315.52 325.41 772700
20100208 325.50 328.69 321.96 323.95 373000
20100209 328.00 329.74 324.14 326.84 329300
20100210 326.84 327.41 318.11 321.95 373500
20100211 320.79 330.00 320.66 329.77 422500
20100212 326.01 332.95 324.50 331.82 421500
20100216 333.48 335.29 330.40 334.30 375600
20100217 336.77 341.18 335.51 341.15 619700
20100218 340.95 344.90 339.16 344.75 435000
20100219 342.18 349.50 342.18 346.52 605700
20100222 348.99 349.24 344.02 346.99 383500
20100223 347.49 349.00 341.66 342.68 381900
20100224 343.29 345.27 341.01 344.21 331400
20100225 339.70 344.14 335.47 343.81 373600
20100226 345.18 349.00 341.68 347.14 346800
20100301 349.98 359.15 349.08 358.63 547400
20100302 357.80 366.50 355.77 361.30 654700
20100303 363.37 367.00 361.02 362.80 454000
20100304 358.36 359.48 350.50 354.49 581000
20100305 353.10 359.64 352.51 358.40 341100
20100308 356.62 359.25 355.62 355.97 220900
20100309 353.66 358.88 352.25 355.66 255000
20100310 356.00 360.00 354.58 357.44 302800
20100311 357.00 358.68 354.00 357.80 239100
20100312 357.92 362.30 355.76 358.90 398900
20100315 357.50 361.99 353.74 356.00 315200
20100316 357.69 358.55 354.15 355.51 288800
20100317 356.50 359.00 354.23 356.18 402400
20100318 356.68 357.49 352.69 353.59 299200
20100319 356.70 360.00 347.19 349.18 875000
20100322 346.00 349.98 340.68 347.80 580500
20100323 348.53 349.77 344.22 348.97 443700
20100324 349.11 349.31 343.43 346.12 457100
20100325 347.37 347.69 341.48 342.06 517100
20100326 342.06 345.20 338.52 342.00 464200
20100329 342.10 348.50 340.20 347.79 443800
20100330 349.43 351.00 341.90 348.91 369400
20100331 348.80 350.00 345.05 348.13 270300
20100401 351.79 352.34 345.97 349.60 277300
20100405 352.50 353.99 344.50 345.80 483700
20100406 344.84 346.00 342.90 343.30 458000
20100407 344.00 344.50 331.80 333.37 845600
20100408 331.26 340.66 330.05 340.10 669200
20100409 342.00 351.14 340.26 350.62 680400
20100412 352.75 354.50 350.59 354.21 549700
20100413 354.38 369.80 354.01 367.43 1576400
20100414 370.00 384.55 369.02 383.95 1248600
20100415 385.09 393.92 378.81 388.01 1610400
20100416 379.00 392.99 359.87 360.39 2466200
20100419 360.59 369.69 355.20 361.98 1028800
20100420 363.98 368.74 362.71 366.68 597200
20100421 364.78 370.71 362.00 365.98 802300
20100422 364.00 373.66 360.50 368.73 687900
20100423 369.33 370.89 363.76 364.98 481700
20100426 364.89 366.94 358.48 362.17 421900
20100427 360.00 367.25 356.20 357.80 472900
20100428 360.02 362.71 359.00 360.09 356600
20100429 361.51 371.66 361.00 368.38 388100
20100430 368.01 371.53 360.56 360.56 363200
20100503 363.00 373.06 362.30 372.22 531900
20100504 368.91 369.50 359.01 361.72 459200
20100505 351.70 353.98 341.10 346.94 886500
20100506 345.97 349.66 314.15 337.29 997300
20100507 336.01 337.99 311.39 324.32 1287100
20100510 341.00 345.96 338.06 344.44 737000
20100511 341.19 347.50 338.00 344.79 361400
20100512 348.00 356.31 347.01 354.50 428600
20100513 355.90 358.88 350.00 350.81 266500
20100514 348.52 349.71 336.16 340.12 408400
20100517 342.98 343.89 334.37 341.10 398600
20100518 344.58 345.81 331.80 332.48 397000
20100519 330.35 335.80 322.39 328.77 567700
20100520 321.19 322.85 310.64 311.90 675100
20100521 305.01 321.80 301.05 321.08 1101500
20100524 323.55 325.05 315.27 316.36 542500
20100525 310.90 320.25 304.61 319.16 865400
20100526 322.06 333.83 306.60 317.47 1282800
20100527 324.63 330.76 321.00 330.45 531900
20100528 330.60 331.11 320.60 322.77 437800
20100601 330.50 330.50 317.57 324.17 558100
20100602 325.47 334.12 323.26 334.12 574500
20100603 334.34 340.00 334.13 337.38 389600
20100604 331.73 333.46 324.09 324.67 487100
20100607 326.30 327.65 320.27 321.03 479400
20100608 321.36 324.46 316.49 322.63 463900
20100609 325.42 328.43 320.47 321.22 338400
20100610 327.16 331.38 322.14 330.95 391200
20100611 326.59 337.74 326.59 337.11 407000
20100614 332.00 333.58 325.81 327.40 518500
20100615 327.70 333.81 324.92 333.41 420500
20100616 331.60 336.55 330.59 334.43 252000
20100617 337.79 341.07 334.00 340.33 378000
20100618 340.43 350.82 338.01 349.90 732400
20100621 356.12 358.89 349.14 351.29 453100
20100622 352.98 356.89 343.77 345.09 555700
20100623 344.70 344.94 336.00 338.42 649600
20100624 335.82 339.38 330.71 331.91 362200
20100625 332.44 337.83 330.01 337.42 500300
20100628 338.45 339.97 331.05 335.60 219600
20100629 330.00 330.17 317.81 324.85 575100
20100630 325.54 328.83 315.05 315.62 606300
20100701 315.75 317.98 301.66 312.07 963400
20100702 312.53 314.34 306.46 309.90 427800
20100706 313.35 321.15 312.30 314.94 436700
20100707 315.95 322.97 314.71 322.22 506200
20100708 326.33 328.45 318.00 321.25 456400
20100709 322.00 323.15 316.73 318.89 630100
20100712 317.73 319.73 315.75 317.47 469100
20100713 320.05 331.75 319.01 329.62 535600
20100714 330.03 341.05 330.03 337.77 659600
20100715 338.70 340.12 332.23 335.67 493400
20100716 335.46 336.58 323.96 324.61 562200
20100719 326.00 327.48 320.65 323.08 610600
20100720 318.75 326.96 318.00 326.09 677600
20100721 327.30 329.94 314.00 316.10 1264200
20100722 308.24 324.20 306.81 316.98 2146400
20100723 315.95 334.86 315.93 334.37 860300
20100726 333.34 344.59 333.20 340.51 770200
20100727 343.00 344.72 332.10 335.46 522700
20100728 336.12 337.92 328.35 330.07 448900
20100729 333.00 334.02 322.28 327.25 388200
20100730 323.15 333.44 322.70 328.37 420300
20100802 333.29 338.12 332.00 336.81 631800
20100803 336.04 337.74 332.95 334.64 315500
20100804 335.02 337.56 333.92 335.35 322500
20100805 334.31 335.63 330.41 334.92 332300
20100806 332.88 334.40 326.13 332.16 333800
20100809 333.03 334.72 329.18 331.42 324100
20100810 327.25 329.68 322.82 327.63 358400
20100811 321.23 325.29 314.52 317.00 473000
20100812 312.08 320.12 311.00 317.00 369200
20100813 316.67 318.61 314.10 315.70 284300
20100816 311.27 316.72 308.69 309.35 429400
20100817 313.25 317.71 309.69 316.92 507800
20100818 315.49 317.52 312.03 314.05 322900
20100819 312.03 313.01 303.93 306.50 501100
20100820 304.84 306.90 292.00 293.50 1078400
20100823 294.25 298.75 282.04 282.94 1023100
20100824 275.49 277.78 265.56 269.12 1398200
20100825 271.61 278.86 269.55 276.40 1205800
20100826 278.25 280.00 267.96 267.96 890700
20100827 269.00 273.33 262.01 273.07 845100
20100830 271.25 273.66 266.64 268.35 597600
20100831 265.52 269.65 262.62 265.03 673000
20100901 271.21 275.99 265.75 274.06 651900
20100902 273.99 277.65 271.25 277.32 411200
20100903 280.00 284.93 278.00 281.18 462600
20100907 279.04 282.42 277.14 278.02 350800
20100908 278.84 283.65 278.70 280.22 463000
20100909 284.00 285.98 280.22 282.86 548600
20100910 283.81 283.81 278.50 280.03 438100
20100913 282.37 283.61 278.04 279.36 503700
20100914 277.79 287.65 276.10 285.91 612100
20100915 281.41 295.32 281.41 293.74 821500
20100916 293.46 294.19 289.26 292.25 415700
20100917 294.53 301.42 293.03 295.77 863600
20100920 297.40 307.44 297.00 306.34 667600
20100921 309.04 310.81 303.86 305.14 652100
20100922 304.67 310.43 300.66 301.20 409500
20100923 298.17 303.80 297.13 299.05 333000
20100924 303.68 306.20 300.57 305.58 363800
20100927 298.35 298.62 288.22 290.26 985700
20100928 290.30 292.66 284.41 290.03 878700
20100929 288.71 293.87 285.54 286.98 575900
20100930 292.00 292.00 282.00 283.74 578500
20101001 286.51 291.07 284.27 289.61 535300
20101004 288.60 289.55 280.35 283.25 537700
20101005 286.22 293.76 283.07 292.89 497200
20101006 291.89 294.99 288.74 292.88 456600
20101007 293.50 293.55 285.69 287.16 449900
20101008 288.10 291.14 285.27 289.82 301300
20101011 288.02 293.45 288.02 290.50 421800
20101012 290.29 292.00 286.00 286.63 522400
20101013 288.01 289.41 275.66 275.70 1098000
20101014 276.03 276.40 270.48 274.17 1058000
20101015 277.03 281.59 271.25 279.81 905300
20101018 280.00 286.91 278.45 285.59 995500
20101019 283.14 283.14 275.16 279.04 1450900
20101020 263.31 263.31 255.10 259.45 2662500
20101021 262.48 262.48 255.21 256.84 1136900
20101022 256.84 268.38 255.75 265.84 905400
20101025 269.31 269.50 263.76 265.80 622000
20101026 262.14 266.79 260.57 263.93 493200
20101027 261.00 262.00 256.20 260.89 731700
20101028 261.38 264.36 260.24 262.77 363300
20101029 261.88 264.70 261.09 262.95 356400
20101101 264.24 266.74 260.43 262.01 348100
20101102 262.44 267.25 262.08 266.26 333500
20101103 266.75 270.21 264.57 269.98 420400
20101104 274.77 276.75 274.00 275.80 557700
20101105 276.90 279.00 275.77 278.27 304800
20101108 276.76 278.75 275.95 277.10 287100
20101109 278.08 280.74 276.03 277.96 382200
20101110 278.10 279.86 272.50 277.07 444400
20101111 274.62 275.77 270.01 273.21 544600
20101112 272.12 272.33 265.15 267.68 449700
20101115 269.37 270.35 265.00 268.20 350000
20101116 265.70 269.44 260.12 262.56 339300
20101117 263.19 266.00 261.40 262.42 245900
20101118 264.87 266.75 259.51 260.14 620200
20101119 259.49 260.12 246.05 247.50 1478000
20101122 247.51 256.47 247.12 254.99 974100
20101123 251.74 254.05 250.29 251.28 360500
20101124 253.00 259.50 252.13 257.08 433100
20101126 255.00 258.11 252.76 254.84 160900
20101129 253.23 256.16 250.40 254.45 302200
20101130 251.61 262.39 250.59 260.29 708500
20101201 261.44 267.76 261.23 266.31 566600
20101202 267.57 269.73 267.04 268.43 458200
20101203 267.20 272.00 267.20 271.32 400300
20101206 271.00 271.97 267.79 270.19 464100
20101207 273.00 273.97 260.30 260.65 1021800
20101208 261.05 263.67 257.85 260.05 938500
20101209 260.60 262.34 259.37 260.50 479200
20101210 260.89 261.99 258.17 260.07 551100
20101213 260.00 261.40 253.25 254.70 649800
20101214 254.99 261.33 254.78 260.00 552300
20101215 258.69 260.49 254.00 256.26 491400
20101216 256.50 263.54 255.08 263.25 517200
20101217 264.50 269.05 263.71 265.76 1018200
20101220 266.32 270.88 265.86 270.55 598400
20101221 271.31 271.99 264.25 266.86 475300
20101222 267.70 269.49 265.25 266.01 212200
20101223 265.27 266.74 262.32 263.22 171500
20101227 262.95 264.00 260.64 262.34 174500
20101228 262.14 262.97 260.17 260.60 147200
20101229 260.50 262.50 258.30 259.39 193400
20101230 258.84 258.98 256.59 256.96 194000
20101231 256.91 259.15 255.02 257.75 259000
20110103 261.80 271.42 261.80 269.00 687100
20110104 271.42 272.91 270.12 271.70 493400
20110105 270.12 275.00 268.02 273.63 385500
20110106 274.86 274.86 267.50 268.68 340400
20110107 268.33 269.97 265.13 267.40 327000
20110110 266.57 272.22 265.55 271.58 257100
20110111 272.58 284.38 272.03 280.99 723200
20110112 283.93 284.80 278.49 282.21 485600
20110113 281.99 281.99 277.50 279.11 248000
20110114 279.54 288.95 279.10 288.28 759000
20110118 289.00 297.01 288.46 296.32 718400
20110119 296.59 296.59 288.91 290.45 695400
20110120 288.06 290.92 282.32 289.83 1122300
20110121 323.18 334.39 321.68 326.58 3200200
20110124 326.48 334.00 324.12 327.99 856000
20110125 324.48 331.85 322.25 330.93 1020100
20110126 327.53 338.86 327.35 338.06 848100
20110127 337.75 337.85 333.75 334.17 614300
20110128 335.39 335.94 325.95 327.93 571100
20110131 327.38 329.37 322.03 322.91 600100
20110201 324.98 337.90 324.33 332.58 606900
20110202 331.33 332.55 326.57 327.79 395700
20110203 326.60 331.28 325.00 330.48 268000
20110204 330.07 332.70 327.03 331.26 346900
20110207 329.92 334.86 329.00 333.42 327800
20110208 334.10 337.97 332.51 333.93 259200
20110209 335.70 337.41 332.22 333.55 276200
20110210 330.57 338.00 329.07 337.20 261900
20110211 335.54 346.79 334.03 345.27 417400
20110214 344.86 344.97 340.63 344.31 225700
20110215 341.63 344.26 339.77 341.19 219400
20110216 341.19 344.89 338.43 339.99 242600
20110217 339.99 341.91 335.00 340.99 315300
20110218 340.98 343.41 339.07 340.92 332600
20110222 337.65 340.58 328.75 331.11 445600
20110223 329.19 331.93 321.96 327.14 335400
20110224 325.77 328.51 324.58 328.01 347200
20110225 328.64 338.00 328.21 334.93 286400
20110228 335.53 337.75 325.99 327.95 325200
20110301 330.61 330.79 318.60 319.81 533900
20110302 318.91 323.76 316.63 322.81 331700
20110303 327.51 332.50 325.45 331.72 332700
20110304 329.63 332.55 325.64 332.04 349500
20110307 332.49 333.52 325.69 329.59 532900
20110308 328.66 333.38 325.85 331.73 348400
20110309 330.80 333.26 326.40 330.21 343600
20110310 327.28 332.07 323.56 324.91 464500
20110311 323.54 327.41 321.01 325.43 262800
20110314 322.45 328.97 321.76 327.79 457000
20110315 323.52 327.50 317.56 326.20 565500
20110316 324.14 326.22 315.01 319.24 556800
20110317 323.42 326.00 319.55 321.04 286100
20110318 322.64 324.93 315.86 316.90 478700
20110321 320.87 326.00 319.81 325.10 370700
20110322 326.00 328.56 322.31 323.91 291100
20110323 322.85 325.00 317.01 320.93 303100
20110324 323.19 330.55 321.55 330.50 345700
20110325 331.96 334.56 328.42 329.82 275800
20110328 331.40 333.72 330.23 330.38 174100
20110329 330.25 336.15 327.35 335.29 266400
20110330 337.59 338.80 334.90 338.21 214700
20110331 338.15 339.56 333.46 333.46 258300
20110401 336.02 350.97 336.02 344.84 565700
20110404 346.16 351.48 345.02 346.75 277300
20110405 345.47 358.95 345.47 351.74 879200
20110406 355.73 369.99 355.72 365.23 1153100
20110407 367.22 375.98 364.39 372.08 843800
20110408 374.79 377.84 364.06 367.67 512600
20110411 367.53 372.60 366.66 371.16 376800
20110412 371.50 372.04 364.18 366.39 541200
20110413 368.80 370.74 357.00 362.43 637200
20110414 360.47 364.91 357.25 363.32 427400
20110415 363.99 365.70 360.32 360.36 520200
20110418 354.77 358.00 350.05 356.58 485600
20110419 357.35 366.60 355.05 364.69 783700
20110420 356.24 364.00 355.33 362.95 1009500
20110421 363.03 363.42 356.50 357.19 569200
20110425 354.38 356.57 347.52 352.04 536100
20110426 352.79 356.50 350.14 352.82 474100
20110427 352.49 356.36 351.00 355.49 276000
20110428 354.00 357.27 351.92 355.99 239000
20110429 355.67 356.27 349.70 349.70 551000
20110502 351.70 356.40 351.18 354.18 307200
20110503 353.19 356.40 350.70 352.01 277000
20110504 350.38 352.36 344.14 345.40 327600
20110505 343.01 351.35 341.43 346.94 260900
20110506 350.41 355.30 348.01 348.38 276000
20110509 348.88 356.47 346.03 355.90 241000
20110510 356.00 363.30 355.33 360.69 339500
20110511 360.46 362.99 352.21 354.69 211200
20110512 353.38 362.00 350.96 361.04 252700
20110513 359.89 362.98 355.00 356.00 220000
20110516 354.54 357.81 348.69 349.12 275600
20110517 348.43 349.92 342.44 349.92 285300
20110518 349.07 353.87 346.00 352.78 238400
20110519 354.48 354.89 348.25 352.85 178300
20110520 352.00 352.00 348.23 348.26 261300
20110523 340.80 344.58 337.75 343.13 252700
20110524 343.17 345.00 341.18 341.84 171500
20110525 342.56 347.08 341.77 345.00 187600
20110526 343.20 346.43 340.06 345.21 167200
20110527 343.57 347.07 342.93 344.26 137400
20110531 347.40 349.00 342.10 349.00 246500
20110601 348.47 351.08 344.56 345.09 240000
20110602 344.40 347.82 342.19 344.68 180600
20110603 341.50 345.76 340.67 342.24 235000
20110606 340.66 343.33 338.88 339.62 162100
20110607 340.68 346.00 338.53 343.83 210000
20110608 342.50 345.52 339.40 343.78 252500
20110609 342.64 345.66 341.00 341.98 231100
20110610 341.39 342.88 336.06 338.23 286200
20110613 337.26 344.13 337.26 340.97 211100
20110614 342.98 347.79 342.42 346.55 216400
20110615 342.59 345.84 340.00 340.63 247300
20110616 339.55 344.05 338.42 340.56 228000
20110617 346.50 350.27 343.65 344.46 535300
20110620 347.50 353.46 345.66 351.71 293900
20110621 351.79 353.99 350.09 351.90 254000
20110622 352.73 360.00 351.25 352.52 325100
20110623 347.80 354.40 345.02 353.47 301600
20110624 352.02 352.51 346.28 347.40 258500
20110627 347.08 358.48 344.60 356.63 261300
20110628 357.00 366.93 356.37 365.75 333600
20110629 367.06 370.70 366.74 368.40 289000
20110630 369.12 376.17 368.74 372.11 308700
20110701 373.25 379.40 371.44 378.65 230000
20110705 379.00 382.96 376.00 381.37 283000
20110706 381.02 384.49 379.91 380.87 242600
20110707 376.00 378.13 367.62 368.25 683600
20110708 365.91 368.98 362.32 368.70 457400
20110711 365.41 368.14 361.05 361.83 262800
20110712 363.44 366.38 356.54 357.08 401800
20110713 360.03 365.37 358.05 359.40 254200
20110714 360.15 361.95 354.23 355.96 258000
20110715 357.24 360.94 356.20 358.79 250100
20110718 357.23 362.99 353.39 362.28 268700
20110719 365.91 375.99 365.05 374.90 676100
20110720 392.12 407.00 392.12 397.47 1325800
20110721 397.90 415.19 397.90 413.73 899900
20110722 407.10 409.45 401.33 405.10 811400
20110725 401.02 403.49 397.67 400.99 382600
20110726 400.99 402.47 395.03 399.07 276500
20110727 395.95 404.51 392.59 393.58 442400
20110728 392.33 397.81 388.55 389.86 467100
20110729 387.31 404.00 384.74 400.55 670300
20110801 403.57 408.00 390.00 394.12 769800
20110802 391.77 397.41 382.22 382.78 501100
20110803 385.99 386.00 367.22 379.38 625500
20110804 376.31 376.88 358.28 358.84 483900
20110805 361.73 364.50 348.89 358.57 739400
20110808 348.13 353.89 331.06 331.77 935600
20110809 338.70 342.96 322.38 342.57 925700
20110810 334.08 339.99 326.32 328.00 660000
20110811 331.83 345.69 330.01 342.01 437300
20110812 344.74 350.45 342.50 346.83 446900
20110815 347.96 351.45 342.01 351.09 312600
20110816 348.82 354.25 343.67 349.00 391300
20110817 342.90 357.44 342.90 347.51 301500
20110818 338.50 341.46 331.15 334.35 512700
20110819 329.58 339.62 329.06 329.49 499600
20110822 335.50 336.96 320.00 321.45 588100
20110823 323.33 340.00 322.55 339.97 496100
20110824 336.45 350.00 336.00 349.72 541300
20110825 352.00 353.43 342.25 346.87 482500
20110826 344.36 357.58 339.65 356.93 532000
20110829 361.02 383.71 358.93 375.86 847100
20110830 374.08 380.89 371.73 378.55 386400
20110831 381.77 388.59 376.99 381.35 603500
20110901 382.40 389.00 377.04 379.43 522300
20110902 371.40 377.70 368.31 370.63 399200
20110906 357.60 377.73 355.00 376.81 415000
20110907 380.90 389.00 379.74 389.00 379500
20110908 386.35 389.00 379.83 380.85 362200
20110909 376.66 383.55 366.16 369.22 563600
20110912 363.07 372.70 363.01 371.81 397700
20110913 373.76 380.78 371.99 379.39 385000
20110914 382.19 390.00 376.53 386.00 424100
20110915 388.04 395.85 383.56 395.07 450000
20110916 397.36 397.94 389.15 390.54 468000
20110919 386.38 396.15 384.00 393.55 337500
20110920 396.92 402.35 388.01 388.69 432700
20110921 389.38 394.71 379.99 380.29 312200
20110922 366.32 376.00 360.33 368.56 650300
20110923 365.50 379.69 363.55 375.01 377900
20110926 375.45 379.38 362.92 376.76 312300
20110927 384.36 394.00 381.51 388.09 390900
20110928 388.71 390.87 376.49 377.74 296300
20110929 384.04 387.20 366.15 373.22 379400
20110930 368.25 370.00 363.31 364.28 341200
20111003 360.32 365.53 348.53 348.76 388800
20111004 342.20 364.22 341.21 364.03 609800
20111005 365.15 367.33 355.23 367.00 427400
20111006 369.32 375.18 364.75 372.90 465500
20111007 375.03 375.11 363.30 364.45 320500
20111010 369.59 380.22 369.28 379.37 302400
20111011 376.97 388.68 376.00 385.35 332100
20111012 387.60 389.99 380.79 382.16 304800
20111013 381.78 388.49 381.63 387.25 205100
20111014 391.31 395.42 389.25 393.38 269700
20111017 393.18 394.20 386.02 388.03 310200
20111018 389.78 391.94 380.00 382.76 688900
20111019 413.79 425.49 410.00 417.62 1442500
20111020 422.11 422.50 413.00 418.41 442800
20111021 412.87 420.00 408.16 415.63 542300
20111024 412.72 429.44 412.50 422.39 562600
20111025 422.00 428.20 417.56 419.37 357200
20111026 426.95 427.86 417.42 420.54 270100
20111027 428.20 440.68 426.28 435.31 600700
20111028 434.00 443.00 432.01 436.53 370000
20111031 434.00 441.49 433.86 433.86 288500
20111101 425.46 431.45 420.42 426.17 412300
20111102 428.97 431.72 422.87 427.10 240700
20111103 431.44 438.21 426.60 437.35 269900
20111104 436.48 437.25 428.23 432.23 222600
20111107 428.53 434.99 428.00 432.37 270200
20111108 432.97 442.00 432.37 441.19 220300
20111109 431.97 437.27 426.61 429.28 291500
20111110 432.52 435.02 425.00 429.54 229000
20111111 432.39 441.89 432.05 439.99 221700
20111114 439.55 447.50 438.23 440.48 203500
20111115 440.83 449.06 439.13 448.77 224500
20111116 442.82 447.00 438.00 438.46 421500
20111117 441.81 441.81 423.41 428.89 369600
20111118 426.50 430.35 415.20 423.06 342700
20111121 418.33 423.31 414.10 420.82 309400
20111122 419.24 423.20 415.00 418.68 282900
20111123 415.21 422.41 410.37 416.93 233800
20111125 412.03 419.98 412.00 413.26 156400
20111128 423.00 427.50 420.06 424.96 366500
20111129 423.18 425.81 420.95 422.62 299000
20111130 434.52 437.98 428.76 434.21 485400
20111201 424.67 438.56 424.55 435.59 421200
20111202 440.00 445.70 429.07 433.85 515000