20020812 101.50 103.88 101.50 103.05 46222200 20020813 103.30 106.50 103.30 105.85 34923600 20020814 104.93 105.63 103.35 103.78 33306800 20020816 105.07 106.45 104.35 105.18 31490800 20020819 105.50 107.22 104.88 106.63 32771600 20020820 107.75 110.88 107.28 110.35 45255600 20020821 109.55 111.45 108.63 110.05 48539400 20020822 110.55 111.70 107.70 108.07 47620200 20020823 108.25 111.45 107.95 110.80 44902000 20020826 110.05 113.20 109.38 112.75 60312000 20020827 114.75 116.07 109.05 109.88 108806200 20020828 108.28 116.00 107.78 113.25 85476800 20020829 112.78 119.38 112.78 117.88 153746592 20020830 120.00 122.28 116.88 120.18 77108800 20020902 121.50 122.35 118.82 119.65 55161000 20020903 119.00 119.40 117.07 118.05 45115400 20020904 115.50 119.85 115.32 119.32 56195800 20020905 119.50 123.95 118.15 122.15 100200400 20020906 121.50 121.50 118.32 119.53 66895200 20020909 119.05 120.75 115.65 116.57 51550600 20020911 117.65 120.55 117.50 119.15 53271600 20020912 119.55 120.40 118.57 119.00 35617000 20020913 117.70 118.00 116.25 116.72 25754800 20020916 116.80 117.45 114.05 114.55 39643600 20020917 115.63 119.00 115.63 118.47 40764400 20020918 117.00 117.20 114.65 115.35 36881200 20020919 113.57 114.50 111.63 112.35 54680200 20020920 110.22 113.35 109.05 112.80 49924800 20020923 114.03 114.03 108.35 109.15 43997600 20020924 107.28 107.72 105.18 105.78 46189400 20020925 104.75 108.93 104.28 108.55 63004800 20020926 109.78 110.25 107.60 108.20 43010000 20020927 108.63 111.20 108.13 110.07 65048800 20020930 108.57 109.63 106.82 108.15 46088000 20021001 106.72 108.10 104.13 105.32 70461000 20021003 105.97 107.10 104.38 104.80 58255000 20021004 104.50 105.70 102.80 104.22 58605200 20021007 104.50 105.50 102.85 103.28 39487600 20021008 102.68 105.10 102.25 103.90 69096400 20021009 104.95 106.15 99.55 100.35 65854800 20021010 100.50 101.10 96.68 99.25 76007400 20021011 102.20 106.82 101.65 106.13 99642200 20021014 108.47 108.50 104.60 105.18 57198800 20021016 107.57 108.85 105.57 106.05 66377000 20021017 106.55 112.15 106.55 111.43 105463800 20021018 113.75 114.70 110.78 111.75 78278400 20021021 112.07 114.10 110.68 111.55 60319600 20021022 112.35 112.93 107.05 107.65 67591600 20021023 109.65 111.38 106.82 107.60 129140200 20021024 109.28 109.85 107.45 108.43 61962600 20021025 107.95 107.95 104.82 106.25 61282400 20021028 107.00 108.00 105.43 106.57 41164200 20021029 106.00 113.45 106.00 112.40 89325800 20021030 112.50 113.35 110.55 111.47 53413000 20021031 113.05 118.90 113.00 117.40 90695200 20021101 117.50 118.65 115.07 117.70 62546400 20021104 119.55 121.72 119.00 120.78 24850000 20021105 121.00 125.00 119.75 124.38 76957800 20021107 124.20 126.10 122.00 122.47 82216800 20021108 121.45 122.20 119.68 121.07 66157800 20021111 120.07 120.95 118.32 118.85 48174200 20021112 118.10 121.38 117.03 120.88 58292200 20021113 121.78 121.95 119.55 120.13 55932200 20021114 120.85 124.75 120.57 123.93 64404800 20021115 126.00 133.10 126.00 132.05 110828000 20021118 130.85 134.60 130.25 132.98 91237800 20021120 130.50 133.48 129.60 131.70 112871800 20021121 134.00 135.32 131.93 134.15 100698600 20021122 136.25 138.70 134.77 136.07 85920000 20021125 134.57 139.00 133.63 137.05 78111600 20021126 138.00 140.45 136.52 138.20 83947200 20021127 136.00 137.43 133.90 134.32 75964600 20021128 137.00 139.20 136.18 138.32 73149800 20021202 138.38 146.10 137.70 145.43 85120400 20021203 144.75 144.75 138.07 139.30 71183400 20021204 137.18 137.50 134.20 134.93 59100600 20021205 135.00 140.25 135.00 139.52 69226400 20021206 140.50 142.45 138.50 140.70 50532600 20021209 141.50 142.10 135.52 136.55 57630600 20021210 134.90 140.30 132.15 138.93 72802400 20021211 141.55 141.75 136.80 139.10 80586000 20021212 140.00 142.38 138.27 139.63 74090600 20021213 139.75 143.35 139.40 141.75 76558400 20021216 141.90 141.90 138.20 138.85 75326400 20021217 140.00 140.85 137.57 138.18 51991600 20021218 137.68 139.15 136.32 136.73 43314800 20021219 136.75 140.40 135.80 139.10 58322600 20021220 139.85 140.25 137.50 138.82 44627200 20021223 138.77 139.63 137.18 139.10 36774800 20021224 139.00 143.13 138.13 142.57 54249800 20021226 142.57 145.65 141.60 143.07 62416600 20021227 142.77 143.88 141.18 141.57 42595400 20021230 140.75 141.13 138.68 140.65 41383600 20021231 140.27 141.85 138.52 139.27 46170000 20030101 139.65 140.70 139.05 139.82 28815800 20030102 142.00 142.00 136.80 137.48 38595200 20030103 139.40 139.40 136.50 136.93 43829400 20030106 137.25 137.25 134.77 135.07 48223600 20030107 136.85 137.00 132.95 133.43 54827400 20030108 133.65 138.10 133.65 137.43 67904600 20030109 136.95 137.75 136.43 137.15 33692400 20030110 135.00 135.50 127.53 131.00 60324600 20030113 130.40 130.90 127.50 129.65 77959000 20030114 129.02 132.43 129.02 130.52 55459600 20030115 130.00 132.68 129.82 131.13 59102000 20030116 131.50 133.75 131.30 132.45 44104600 20030117 131.18 133.40 131.18 132.98 37855200 20030120 131.50 131.73 129.48 129.88 31640800 20030121 129.50 131.20 128.68 130.63 39730200 20030122 130.40 131.75 129.32 130.18 29201600 20030123 122.60 126.35 120.65 121.28 81024200 20030124 119.95 119.95 113.53 114.60 72051800 20030127 112.60 113.10 108.30 109.40 68768400 20030128 110.15 113.65 109.15 113.03 68264800 20030129 113.68 114.00 107.60 108.28 55765800 20030130 109.05 112.85 108.55 109.35 77079600 20030131 108.63 112.70 107.70 111.95 59834400 20030203 113.40 115.90 112.15 115.45 40888600 20030204 116.70 116.75 112.63 113.38 47600200 20030205 110.95 111.50 108.65 109.97 52112000 20030206 110.00 113.85 109.22 112.93 44194000 20030207 112.53 113.75 110.40 111.72 47830400 20030210 110.50 110.82 107.72 108.30 36524400 20030211 109.00 109.72 106.13 106.57 51843400 20030212 106.30 107.85 105.32 106.18 54707600 20030214 106.80 108.45 106.15 106.95 51333800 20030217 114.50 114.50 110.00 113.72 52761600 20030218 114.00 114.93 112.05 112.53 40402600 20030219 114.05 114.40 111.82 112.30 40258200 20030220 111.75 114.45 110.63 114.03 48206200 20030221 113.95 115.85 112.72 113.78 58794400 20030224 114.13 115.00 112.82 113.15 31902600 20030225 112.95 112.95 111.03 111.20 29495800 20030226 112.00 112.47 108.90 109.25 36481200 20030227 108.00 112.00 108.00 108.72 53032200 20030228 111.13 113.70 108.65 113.05 70162000 20030303 114.32 114.85 110.82 111.50 43436800 20030304 110.75 110.75 108.80 109.07 37750400 20030305 108.15 109.38 106.32 108.82 48306600 20030306 109.13 109.13 106.13 106.63 45268800 20030307 105.45 105.45 102.13 102.82 53077400 20030310 101.30 103.50 99.60 100.30 52743000 20030311 99.75 103.60 98.60 102.82 64896000 20030312 103.45 103.95 99.28 100.05 60157400 20030313 99.03 100.90 96.55 97.28 77381200 20030317 97.53 98.00 94.35 96.93 52381800 20030319 95.00 100.95 95.00 97.45 66684600 20030320 98.30 103.25 97.60 102.57 102981400 20030324 105.03 105.03 100.38 101.10 64683400 20030325 98.90 102.00 98.18 100.97 72092600 20030326 102.25 102.97 99.80 100.15 49749800 20030327 99.45 99.88 97.43 97.72 47170400 20030328 98.28 98.85 95.45 95.97 50816000 20030331 93.25 94.00 87.55 88.65 54394800 20030401 87.75 91.32 86.20 86.82 75755000 20030402 88.32 90.32 87.30 89.80 81480400 20030403 91.40 92.00 89.13 91.45 75911400 20030404 91.30 93.93 90.13 93.22 66342400 20030407 94.00 97.72 93.28 97.15 68176400 20030408 90.50 95.15 90.50 93.00 57988800 20030409 91.95 91.95 88.07 88.80 68199000 20030410 88.28 88.28 72.82 75.05 117362400 20030411 73.05 77.18 63.58 72.38 173039600 20030415 72.75 78.00 72.75 75.82 98194800 20030416 77.78 79.18 77.07 78.55 70368000 20030417 75.10 75.22 70.60 72.05 69531400 20030421 73.85 77.90 72.30 77.32 86897800 20030422 76.65 80.05 74.05 79.22 118512800 20030423 80.35 81.20 74.38 75.63 79589000 20030424 69.50 82.90 69.50 80.07 221174208 20030425 78.70 82.70 77.07 81.68 96341000 20030428 81.00 81.43 78.90 80.15 60555400 20030429 82.00 82.32 78.50 79.43 62148600 20030430 79.00 79.00 75.00 76.00 68985000 20030502 76.30 80.75 76.00 80.07 65747200 20030505 81.95 85.07 81.25 83.25 65929600 20030506 83.25 84.35 81.28 83.50 91214200 20030507 83.97 86.40 83.35 85.38 86720600 20030508 84.60 87.00 84.13 85.25 78320200 20030509 84.00 85.75 82.85 84.18 51486800 20030512 85.75 86.63 82.07 82.65 56177800 20030513 83.35 84.90 82.68 84.20 50713000 20030514 84.30 86.38 84.00 85.63 51060800 20030515 85.40 88.20 84.85 87.72 53368800 20030516 88.70 89.70 87.80 89.18 50330600 20030519 88.95 88.95 83.63 84.40 53779600 20030520 82.40 86.53 82.13 85.45 62763200 20030521 85.90 86.35 82.30 82.90 54134200 20030522 82.50 82.70 79.55 80.18 60305400 20030523 80.53 82.25 78.05 81.35 76519400 20030526 80.95 80.95 78.30 79.10 42633000 20030527 78.57 81.95 77.82 78.53 55654800 20030528 80.30 83.68 79.65 83.05 55498600 20030529 82.97 85.88 82.03 84.88 54503200 20030530 84.75 85.75 83.18 83.75 36909200 20030602 84.95 89.22 84.95 88.72 44630000 20030603 87.78 88.50 86.32 86.85 40749000 20030604 87.82 89.43 86.93 88.13 39892600 20030605 89.30 91.50 88.85 89.72 41864600 20030606 90.85 91.15 88.75 90.22 38811800 20030609 88.25 89.90 87.10 88.78 32007200 20030610 88.28 91.38 86.43 87.10 59502000 20030611 87.55 89.30 87.40 88.43 42265600 20030612 88.90 94.05 88.90 92.65 61534600 20030613 93.50 93.70 90.28 90.97 34758400 20030616 90.40 92.35 89.05 91.80 49786200 20030617 94.85 95.10 93.32 94.65 44166600 20030618 95.00 96.57 93.10 93.68 49517800 20030619 94.25 95.50 93.88 94.90 30465200 20030620 93.38 94.10 92.28 93.18 36637600 20030623 94.50 94.50 91.70 92.57 33378000 20030624 91.25 91.88 90.25 90.93 39297200 20030625 91.63 92.00 90.75 91.18 23063200 20030626 91.00 94.40 91.00 93.85 40119000 20030627 95.00 96.32 94.55 95.25 30931200 20030630 95.40 98.35 94.90 96.47 37345800 20030701 96.05 97.50 94.50 95.28 32178000 20030702 96.85 97.45 93.82 94.10 32305400 20030703 95.32 97.13 89.32 93.13 68401400 20030704 92.95 93.50 91.68 92.80 22417200 20030707 93.90 94.00 91.75 93.53 19367800 20030708 94.97 96.75 93.82 96.20 35285800 20030709 98.50 98.50 92.82 93.90 25685800 20030710 97.55 104.65 97.25 103.40 78159200 20030711 104.00 104.00 98.50 99.30 54488400 20030714 100.25 100.50 95.80 96.90 31317600 20030715 95.03 95.03 90.78 91.57 37033400 20030716 92.53 94.32 91.60 92.97 28097400 20030717 92.50 92.50 84.00 87.82 44365400 20030718 84.00 87.35 82.50 86.65 48831600 20030721 87.53 87.80 81.43 82.50 36482400 20030722 81.07 83.95 80.90 81.65 53931200 20030723 83.95 88.47 83.95 87.90 78403400 20030724 92.45 94.20 89.65 93.25 77157600 20030725 92.70 97.45 91.78 96.53 71489800 20030728 98.75 103.00 98.38 101.80 71159200 20030729 101.03 101.45 98.00 98.72 51394800 20030730 99.30 103.97 99.00 102.97 58112200 20030731 103.00 106.50 100.82 102.97 63353800 20030801 102.78 105.35 102.57 103.60 47960800 20030804 102.15 106.20 101.95 105.25 42035800 20030805 106.25 107.40 102.15 102.75 50302800 20030806 101.00 102.85 99.32 100.55 52205800 20030807 101.05 102.50 99.13 100.85 48006000 20030808 101.70 102.85 100.15 102.25 43343000 20030811 100.25 103.75 99.00 102.00 43939200 20030812 102.50 102.75 97.95 98.57 45704600 20030813 99.53 100.45 97.35 99.70 47937000 20030814 100.20 100.93 98.15 98.90 27614000 20030818 99.15 101.07 98.65 100.25 27724400 20030819 102.53 103.45 100.65 101.25 26759800 20030820 103.55 106.20 102.75 105.60 43793600 20030821 106.78 108.90 106.60 107.72 28742200 20030822 109.00 109.50 104.13 104.88 39125400 20030825 104.32 106.75 92.05 99.03 62160400 20030826 99.03 104.30 99.03 103.65 45868200 20030827 105.50 109.50 105.28 108.82 48118800 20030828 111.00 117.38 111.00 116.45 76761400 20030829 117.22 119.75 112.57 113.70 65706800 20030901 114.28 119.50 114.05 117.93 40687000 20030902 119.53 122.70 115.28 121.85 68811200 20030903 123.45 124.43 118.28 119.18 55292000 20030904 120.00 126.25 119.80 125.18 73525000 20030905 126.50 127.75 124.32 126.40 55477000 20030908 127.50 130.98 126.50 130.55 58853200 20030909 131.55 132.00 121.55 123.25 93474200 20030910 121.28 124.15 119.38 123.20 72818000 20030911 120.75 122.45 120.00 121.25 55362000 20030912 122.25 123.85 116.78 118.75 77825800 20030915 118.25 119.60 113.78 114.93 62123000 20030916 114.93 123.45 113.05 121.78 68555600 20030917 129.00 129.00 119.53 121.05 55245400 20030918 120.90 122.22 117.10 117.97 72785200 20030919 119.95 121.30 117.43 120.10 62487400 20030922 120.50 121.25 117.53 118.03 42550600 20030923 118.03 122.40 116.15 120.68 44717600 20030924 122.43 127.15 119.65 126.35 67617600 20030925 124.00 125.40 121.32 122.05 70838800 20030926 121.95 125.57 120.85 124.72 55432600 20030929 124.10 126.60 122.40 123.10 54841200 20030930 125.28 128.10 123.82 127.28 60923200 20031001 126.50 127.90 125.07 127.00 47397000 20031003 128.82 131.82 128.43 128.93 65763000 20031006 130.50 131.65 128.32 129.00 52806200 20031007 130.90 131.32 127.20 128.43 40573800 20031008 129.00 130.00 125.63 128.10 36714200 20031009 130.50 131.30 126.57 128.35 34085400 20031010 133.50 141.45 130.75 140.90 92984400 20031013 143.07 147.45 142.50 145.95 55477600 20031014 146.65 149.70 143.05 144.32 67854600 20031015 148.00 148.00 141.40 145.75 47508200 20031016 147.50 148.70 143.50 144.77 37293000 20031017 146.00 155.20 145.85 154.50 90330200 20031020 154.00 157.50 151.63 152.55 55404000 20031021 153.50 154.65 145.13 146.65 56219800 20031022 147.40 148.63 137.57 138.80 60070000 20031023 142.45 144.90 134.25 135.05 74860000 20031027 149.27 150.00 141.55 142.30 50865400 20031028 143.50 145.45 139.77 142.63 62372800 20031029 146.45 146.85 143.02 144.80 44252000 20031030 145.60 148.70 144.05 145.20 50038800 20031031 146.20 153.90 145.00 153.15 64324600 20031103 154.50 160.15 154.35 159.07 57328800 20031104 164.30 173.00 164.30 170.70 101640800 20031105 171.95 173.95 166.55 168.82 68512000 20031106 168.50 173.90 167.68 170.02 68376000 20031107 171.00 171.60 163.05 165.00 44721400 20031110 166.50 167.27 159.32 166.57 32131600 20031111 166.50 166.50 160.18 161.82 58751000 20031112 162.50 168.35 161.65 165.82 63457600 20031113 167.25 168.65 160.57 162.95 70520400 20031117 157.35 161.45 155.30 159.82 51627000 20031118 159.32 162.43 155.88 157.20 57149000 20031119 154.82 159.00 153.25 156.13 81312800 20031120 158.13 161.35 156.40 157.45 74161400 20031121 157.00 157.90 152.65 156.63 66897400 20031124 157.50 158.93 155.82 157.75 47756200 20031125 160.60 162.43 160.18 161.75 40194000 20031127 162.30 165.95 161.32 163.80 50710600 20031128 164.27 167.10 164.18 164.93 43629600 20031201 167.50 174.35 167.07 172.93 46117600 20031202 178.45 178.85 171.82 174.27 75461200 20031203 176.40 176.40 171.55 172.80 38471400 20031204 173.50 175.98 171.40 174.57 47427800 20031205 176.15 176.60 164.32 165.10 50163800 20031208 160.00 168.50 160.00 162.75 75427600 20031209 166.45 170.20 166.35 168.98 40740600 20031210 168.40 170.82 165.65 167.38 42913600 20031211 170.25 170.95 166.27 168.38 36552400 20031212 171.10 173.90 170.55 171.88 44636600 20031215 176.25 181.75 172.95 180.30 49361400 20031216 178.50 178.50 173.07 176.95 56456400 20031217 176.10 176.85 173.80 175.88 42006600 20031218 175.63 176.75 174.57 175.60 28840000 20031219 180.25 180.25 176.25 177.85 37483800 20031222 178.35 179.75 175.50 178.95 25421200 20031223 178.82 180.75 176.13 176.85 33791800 20031224 178.00 181.95 177.00 179.25 42855800 20031226 180.00 181.10 177.85 179.20 26415600 20031229 180.90 185.90 180.55 185.45 35828000 20031230 188.00 190.50 179.88 182.73 43252400 20031231 181.55 184.70 180.30 183.05 37279400 20040101 184.70 188.07 183.68 187.50 29747600 20040102 188.50 188.82 186.02 187.48 36389400 20040105 190.85 192.65 187.50 188.70 40528400 20040106 190.25 193.00 177.57 180.38 56261200 20040107 180.50 180.50 174.75 178.75 55639600 20040108 182.50 188.70 179.50 187.73 45225600 20040109 192.00 212.45 183.13 185.20 51110400 20040112 190.00 197.50 176.82 180.73 39153000 20040113 176.35 179.70 175.55 177.82 39482600 20040114 177.48 183.25 177.20 182.00 43559400 20040115 187.45 187.45 170.82 173.45 48120200 20040116 172.00 172.80 157.32 161.85 68179000 20040119 162.98 167.13 160.00 166.40 51975000 20040120 171.70 171.70 157.82 160.27 49110800 20040121 161.00 166.95 154.18 157.35 77454600 20040122 162.50 166.10 153.63 156.40 82039600 20040123 159.50 172.00 159.50 170.65 59676200 20040127 172.00 179.50 166.75 171.18 55647200 20040128 170.50 170.75 162.02 166.55 58300000 20040129 166.00 168.85 161.23 164.88 56536200 20040130 165.00 165.35 158.00 159.18 38860800 20040203 161.98 161.98 143.63 145.65 55215800 20040204 147.18 154.75 147.18 152.40 71930000 20040205 151.50 159.35 148.00 155.15 73650000 20040206 157.50 161.45 154.65 159.85 47488800 20040209 161.07 165.00 161.07 164.13 32897600 20040210 165.00 171.45 162.32 168.50 61184800 20040211 169.52 170.50 165.82 167.30 42120600 20040212 168.55 171.40 164.82 166.15 45279800 20040213 166.50 169.25 164.77 168.88 31048200 20040216 170.15 171.40 167.57 168.23 28421600 20040217 168.40 170.88 167.85 170.35 28980200 20040218 170.00 173.25 166.60 167.43 32569600 20040219 167.55 167.55 155.20 156.27 63497200 20040220 154.90 159.25 151.05 154.93 83918400 20040223 157.48 165.50 148.68 150.23 50188400 20040224 150.00 151.90 143.60 150.80 76973800 20040225 151.95 152.48 146.05 147.13 55692200 20040226 148.00 152.25 144.07 145.10 62738200 20040227 149.50 162.50 146.00 154.50 69112800 20040301 155.98 160.25 154.70 159.88 44816000 20040303 158.48 160.25 153.63 155.07 50261400 20040304 154.75 159.13 154.32 155.50 53303600 20040305 157.00 159.45 153.30 154.45 45816600 20040308 154.85 155.90 150.80 151.48 48710000 20040309 147.00 151.65 147.00 149.80 57742200 20040310 147.45 148.20 145.00 147.27 51981000 20040311 144.90 149.50 144.85 146.27 43176400 20040312 146.50 152.35 145.25 151.32 44126400 20040315 152.75 155.23 142.70 146.40 51935000 20040316 142.50 150.00 140.50 148.60 71552000 20040317 150.00 152.50 146.77 150.55 43175200 20040318 151.80 152.50 145.50 146.48 38631600 20040319 145.18 154.77 145.18 153.55 48238200 20040322 151.95 152.35 147.25 148.20 44003400 20040323 146.50 151.18 142.25 148.68 45663200 20040324 147.52 150.20 145.80 148.90 42405600 20040325 149.95 156.45 148.15 152.98 37473000 20040326 156.00 162.25 154.88 160.32 45441400 20040329 160.00 160.00 154.68 157.23 31943200 20040330 157.60 158.75 150.07 150.77 49384400 20040331 151.00 151.00 145.00 146.82 62126800 20040401 147.45 154.38 147.45 152.98 42310800 20040402 153.00 154.48 149.30 153.25 49107400 20040405 154.45 159.20 154.00 156.95 32585200 20040406 159.00 164.95 152.85 154.82 49148000 20040407 154.63 158.35 153.75 157.43 30112400 20040408 157.50 158.20 154.60 155.20 29972400 20040412 154.93 160.00 154.93 157.77 36906400 20040413 159.50 168.73 158.00 167.15 59132600 20040415 167.50 167.50 161.27 163.38 51933600 20040419 167.00 167.38 161.07 162.00 30104200 20040420 163.40 165.90 162.63 164.45 30821800 20040421 165.00 168.25 157.52 166.95 29700400 20040422 168.00 168.25 163.63 165.77 27282600 20040423 160.90 163.85 157.50 162.07 33512000 20040427 158.90 160.60 157.00 159.48 27257600 20040428 159.50 159.90 155.60 157.95 26359200 20040429 159.25 164.30 157.15 160.63 27594400 20040430 160.00 161.75 157.88 160.23 24223200 20040503 159.90 159.90 152.75 155.05 24090800 20040504 156.80 162.63 156.80 161.98 26753000 20040505 163.25 163.75 161.30 162.48 15411000 20040506 164.00 165.50 162.85 164.52 16517600 20040507 163.57 163.57 159.27 159.90 15193600 20040510 158.45 158.45 151.05 152.38 25539000 20040511 146.15 150.00 143.32 148.45 34462200 20040512 147.00 152.38 146.60 148.43 29660200 20040513 146.00 157.30 140.10 155.85 31499000 20040514 157.00 159.00 147.02 156.25 35192000 20040517 154.45 154.45 115.00 146.25 19367800 20040518 147.50 158.25 144.68 153.90 29898600 20040519 152.25 159.70 150.80 156.15 25209200 20040520 157.50 158.90 150.82 151.88 15512800 20040521 151.13 153.38 147.93 151.60 21266800 20040524 153.35 164.75 151.55 164.15 45156600 20040525 163.50 163.93 158.25 161.27 41641800 20040526 163.00 166.20 158.80 160.93 43741200 20040527 159.30 162.75 157.77 160.15 28987200 20040528 160.00 162.60 151.80 152.57 44479600 20040531 150.00 159.45 148.02 156.90 39302600 20040601 159.00 160.95 156.52 157.13 30060400 20040602 157.95 160.18 157.50 159.02 20334600 20040603 160.50 163.43 153.63 155.15 32486200 20040604 153.50 181.00 148.82 154.30 47577600 20040607 156.00 162.13 156.00 159.60 34462800 20040608 163.00 163.00 152.80 154.18 54761200 20040609 153.50 156.50 152.80 153.38 38761200 20040610 152.95 155.75 152.00 154.82 32391600 20040611 154.75 154.75 149.55 150.50 34708400 20040614 149.05 150.00 142.30 143.02 36476600 20040615 143.00 147.43 142.00 145.93 41436600 20040616 147.50 148.63 143.55 144.75 31640400 20040617 150.00 150.00 143.60 148.75 27973600 20040618 149.48 150.00 145.15 146.90 38015800 20040621 148.00 148.68 142.70 143.48 37367800 20040622 143.80 147.18 143.30 146.65 33274200 20040623 127.93 148.20 127.93 143.13 31303000 20040624 144.98 152.77 143.80 151.38 53084000 20040625 150.93 154.20 148.82 153.35 37366000 20040628 154.50 158.25 152.93 157.93 32091200 20040629 157.50 158.85 153.82 154.68 40108800 20040630 155.07 156.20 152.07 152.75 26589600 20040701 154.93 155.82 152.23 155.07 23051800 20040702 154.00 156.70 152.50 154.93 27981200 20040705 155.25 156.88 153.30 154.02 21253000 20040706 154.13 155.45 152.30 154.32 22645600 20040707 153.00 155.82 152.02 152.82 31301800 20040708 152.82 156.45 149.00 152.95 37080400 20040709 149.50 153.90 144.50 153.23 15513200 20040712 157.70 159.65 153.00 158.80 23555600 20040713 157.50 162.35 157.50 160.32 24053200 20040714 162.50 163.18 160.55 161.60 24503000 20040715 160.50 163.90 159.32 163.00 24688000 20040716 163.45 165.70 161.90 164.70 18219400 20040719 164.85 167.35 163.50 165.43 15793400 20040720 165.23 165.23 162.23 163.15 12994800 20040721 164.00 169.00 164.00 167.07 18942200 20040722 162.50 169.45 162.50 166.10 23520000 20040723 166.63 168.90 164.15 164.60 18927800 20040726 163.50 164.98 161.63 164.05 15586600 20040728 162.95 165.93 162.68 164.82 19194200 20040729 165.00 167.50 163.65 166.93 22188600 20040730 167.50 171.45 167.50 169.57 25449000 20040802 169.50 170.70 167.68 170.07 18607000 20040803 170.98 173.77 170.50 173.00 27622000 20040804 171.90 173.38 169.20 169.93 19038400 20040805 170.00 175.23 170.00 174.63 21418400 20040806 174.63 175.50 169.82 172.30 26225200 20040809 170.10 172.45 169.75 172.02 16916000 20040810 172.25 174.45 171.38 173.80 16501400 20040811 174.00 175.70 170.13 171.07 19654000 20040813 167.55 169.10 165.80 167.18 15134000 20040816 166.50 168.48 165.77 167.75 10078000 20040817 168.80 170.35 164.00 166.88 14229200 20040818 168.35 168.40 164.50 165.07 15256800 20040819 169.40 169.98 167.05 169.60 17614800 20040820 169.73 169.73 166.63 168.48 11180000 20040823 169.95 171.50 167.63 168.38 16156000 20040824 168.57 170.30 168.55 169.48 10466800 20040825 171.20 175.00 168.07 169.35 13620000 20040826 169.48 171.32 169.00 170.15 13368800 20040827 170.05 170.40 169.25 169.75 9283400 20040830 171.25 171.50 168.40 169.13 9088400 20040831 169.25 170.63 168.50 169.90 11189400 20040901 170.73 170.73 169.13 169.65 6406600 20040902 170.50 176.63 170.50 175.00 33297600 20040903 177.50 179.50 175.27 178.40 20383400 20040906 179.00 184.00 178.55 182.82 21207200 20040907 182.68 183.45 180.35 181.52 16999000 20040908 182.50 182.75 180.82 182.05 11067000 20040909 182.00 182.50 179.00 180.50 9845000 20040913 184.50 190.00 184.50 189.05 20981800 20040914 190.50 195.90 188.45 194.68 33434600 20040915 195.50 195.85 190.50 191.45 24353600 20040916 190.85 194.00 189.27 193.60 19962000 20040917 194.98 194.98 189.38 190.23 22243200 20040920 190.95 190.95 187.15 188.15 17881400 20040921 188.05 192.35 187.80 191.95 20800000 20040922 192.50 192.85 190.00 190.93 16570400 20040923 188.75 189.70 185.82 186.32 18200000 20040924 186.13 188.20 185.02 186.15 11166200 20040927 186.70 187.25 183.68 185.48 12182200 20040928 185.63 186.50 182.32 182.85 19862800 20040929 184.00 187.27 182.68 186.88 16440200 20040930 188.05 190.40 188.05 188.95 14707600 20041001 188.50 194.63 188.15 194.00 13618800 20041004 195.30 202.00 195.30 201.30 16898400 20041005 202.35 202.35 197.82 199.15 16338000 20041006 199.02 201.25 194.15 195.35 21662800 20041007 199.00 199.00 194.55 196.80 15507200 20041011 196.60 197.20 193.30 194.02 13214600 20041012 197.50 199.90 193.30 194.38 17693600 20041014 195.75 203.50 193.00 202.98 25736000 20041018 202.45 202.85 197.15 197.80 19379800 20041019 200.00 201.75 198.77 201.00 25697800 20041020 202.50 202.50 189.00 189.90 34579200 20041021 190.00 190.85 184.68 185.55 32874000 20041025 185.50 185.50 176.25 177.10 51224800 20041026 177.50 185.70 177.50 185.15 35410200 20041027 185.50 192.50 185.07 190.18 43862800 20041028 192.18 195.40 191.35 192.52 32015600 20041101 187.50 189.20 184.80 186.23 14510000 20041102 186.93 188.80 185.50 186.95 13689600 20041103 187.80 196.00 187.10 195.32 38384400 20041104 198.00 198.00 193.27 193.82 19426200 20041105 194.95 197.50 192.27 196.55 13293200 20041108 197.55 198.00 195.30 195.82 15241600 20041109 194.75 200.75 194.40 199.90 31250000 20041110 199.85 202.95 198.10 202.57 23139600 20041111 202.75 202.75 199.65 201.60 14300000 20041112 203.45 204.35 200.00 202.15 4175600 20041116 201.00 206.95 200.13 206.18 22200800 20041117 206.50 207.30 204.75 205.68 12723400 20041118 206.50 217.43 206.50 215.38 32862800 20041122 208.95 210.75 207.55 209.68 14396400 20041123 217.00 217.50 210.50 213.85 19223800 20041124 214.15 215.65 212.05 212.77 12300800 20041125 213.00 215.90 211.05 212.35 11959000 20041129 208.80 217.20 195.25 216.45 9875400 20041130 217.50 220.90 216.00 216.90 15321000 20041201 217.50 218.35 211.10 213.10 15997600 20041202 215.02 216.95 211.25 212.05 21928200 20041203 212.05 212.50 205.05 206.18 28851400 20041206 206.00 207.95 201.35 205.25 38987600 20041207 205.80 208.50 204.32 205.20 21093200 20041208 204.00 206.20 200.57 201.43 20906800 20041209 203.00 205.00 201.50 202.75 17966600 20041210 205.00 206.80 203.13 203.90 16949000 20041214 203.43 206.65 203.43 205.70 10139400 20041215 206.55 210.20 206.25 207.82 16745800 20041216 208.20 212.15 207.50 211.35 16295600 20041217 211.38 211.80 206.27 207.52 13151000 20041220 207.40 210.75 206.80 209.77 8931800 20041221 211.50 211.50 207.55 208.30 10780800 20041222 209.52 210.35 203.25 203.90 18507800 20041223 204.00 205.50 200.55 201.23 15210600 20041224 205.00 205.20 198.55 204.48 17813400 20041227 204.00 206.48 201.27 204.88 7768400 20041229 208.45 209.70 206.55 207.38 8918400 20041230 208.50 208.50 200.80 202.07 13696200 20041231 199.00 205.98 199.00 205.13 11484200 20050103 206.35 206.95 204.55 206.25 5651400 20050104 206.50 208.50 204.77 205.60 13401200 20050105 204.25 205.35 190.05 195.13 20812600 20050106 195.00 196.30 187.75 189.32 23604800 20050107 189.00 194.95 188.25 193.75 18609600 20050110 194.35 194.50 185.68 186.90 14052400 20050111 188.45 189.70 184.65 185.93 25533800 20050112 187.50 189.50 177.07 178.07 23297600 20050113 180.50 186.88 180.00 185.05 20243000 20050114 185.40 189.50 179.50 181.20 13486600 20050117 182.32 183.20 174.68 180.60 19136200 20050118 182.50 185.90 180.57 183.30 22985600 20050119 184.18 185.20 178.50 179.27 14958000 20050120 178.35 182.00 174.50 179.88 20407400 20050125 182.50 195.45 182.50 192.80 28812000 20050127 194.50 197.40 190.63 195.68 22322200 20050128 196.50 200.80 194.15 200.00 19669000 20050131 200.50 207.70 200.50 206.60 19172800 20050201 207.50 207.50 201.65 204.45 28478600 20050202 204.27 205.90 201.52 202.30 10861200 20050203 203.45 205.45 201.05 203.90 11266600 20050204 206.95 206.95 201.20 202.18 12325200 20050207 204.98 205.23 200.55 202.27 9852000 20050208 202.00 202.95 199.05 201.35 11668400 20050209 202.75 204.25 201.50 203.20 6252000 20050210 202.00 204.00 200.32 201.32 6755000 20050211 202.00 206.45 201.50 205.15 25691200 20050214 207.50 212.38 207.50 210.98 16444800 20050215 210.05 210.50 206.25 208.00 12094000 20050216 212.50 212.50 201.52 203.85 11674400 20050217 203.00 205.00 201.00 204.40 11114000 20050218 203.50 205.90 201.25 202.13 7786200 20050221 202.85 202.85 199.63 200.10 11161000 20050222 200.50 202.50 199.50 202.30 8323200 20050223 202.00 202.00 196.63 197.35 9567800 20050224 197.93 199.90 197.00 198.38 9820000 20050225 199.50 203.15 199.50 200.75 15695600 20050228 200.77 206.45 197.25 205.82 12687400 20050301 205.50 205.50 196.80 197.38 21696400 20050302 199.00 199.73 196.82 198.55 16348200 20050303 199.50 201.00 197.25 200.25 19713000 20050304 201.00 202.90 200.50 201.23 23075400 20050307 202.00 204.25 201.50 202.70 14636600 20050308 204.00 209.38 202.30 207.52 27447000 20050309 207.63 213.00 205.52 209.30 24649200 20050311 208.75 210.38 206.82 207.73 14267600 20050314 208.50 209.35 205.50 205.93 11719400 20050315 207.50 207.73 203.57 204.52 8803000 20050316 204.45 204.50 200.50 201.13 14819400 20050318 199.52 202.00 197.05 200.07 11418800 20050321 201.50 204.50 201.27 203.23 10359200 20050322 202.50 203.55 198.50 199.25 11224600 20050323 199.25 199.25 192.90 194.80 23507200 20050324 195.00 196.70 192.95 193.75 10372200 20050328 195.00 203.35 194.52 199.68 17932600 20050329 200.00 200.35 196.60 199.13 12642600 20050330 198.05 201.45 195.75 197.75 14441400 20050331 201.48 207.50 201.00 204.52 25575200 20050401 204.85 211.75 203.50 210.63 14484800 20050404 211.25 214.63 210.25 211.38 13155000 20050405 211.50 213.27 207.32 209.02 12245200 20050406 209.50 214.43 206.60 210.95 10802600 20050407 213.00 216.18 210.10 211.43 20033800 20050408 211.50 212.00 205.13 205.88 13112600 20050412 201.00 205.60 200.48 205.15 10001200 20050413 206.00 207.00 201.43 203.35 11177000 20050415 198.50 200.55 190.75 191.75 14819200 20050418 191.00 193.90 188.70 192.05 11132400 20050419 193.60 196.45 182.02 183.77 20031400 20050420 185.45 190.50 182.05 188.52 26406400 20050421 190.85 199.50 189.95 198.07 39396400 20050422 201.05 204.45 200.55 202.45 22953800 20050425 201.00 215.50 200.00 212.02 36536200 20050426 212.50 212.95 207.25 208.23 19636200 20050427 203.50 207.23 203.50 204.95 17955400 20050428 205.50 245.50 203.63 209.65 37179000 20050429 209.00 209.00 197.60 199.88 16650000 20050502 200.50 205.85 197.63 204.43 15824600 20050503 204.50 205.50 202.50 203.48 14286400 20050504 204.50 205.50 202.90 205.00 8550200 20050505 207.50 209.43 205.10 206.25 9681000 20050506 206.50 208.25 204.20 206.85 7660000 20050509 209.50 214.25 208.45 213.13 14435600 20050510 213.50 219.25 211.75 215.13 35408600 20050511 210.00 217.10 208.00 214.90 32500200 20050512 212.77 215.75 212.77 215.38 15376200 20050513 213.50 214.40 210.75 211.57 10912000 20050516 214.57 215.63 212.13 214.73 12333200 20050517 216.00 218.85 213.65 215.10 17447600 20050519 219.00 222.88 219.00 220.48 11203800 20050520 220.50 222.30 217.55 221.35 9145800 20050523 221.68 235.85 221.18 230.20 14745200 20050524 233.75 233.75 224.80 225.90 17631400 20050525 224.00 228.45 223.35 226.23 14148800 20050526 226.23 227.50 222.27 225.23 28048000 20050530 228.50 229.75 221.20 221.88 15697200 20050531 222.50 227.50 222.10 226.90 12685600 20050601 226.65 229.50 224.35 227.50 14481600 20050602 228.13 229.00 225.00 226.10 8924000 20050606 231.55 233.95 227.77 229.73 9618400 20050607 230.00 231.00 228.00 230.00 6328600 20050608 230.00 237.48 230.00 236.23 15927400 20050609 237.30 237.30 229.15 230.82 7212000 20050610 231.90 234.43 230.05 231.93 12562000 20050614 236.35 238.48 235.15 237.80 11058200 20050615 238.00 241.18 235.55 240.38 12042400 20050616 241.20 243.60 239.93 241.73 15904400 20050617 242.45 244.90 239.02 243.32 9810800 20050620 244.38 255.20 243.50 251.88 25434400 20050621 250.45 255.25 248.02 253.60 19391400 20050622 253.00 259.50 251.00 255.65 30614600 20050623 256.10 257.25 252.90 254.77 20821000 20050624 250.25 252.30 248.00 249.02 15734800 20050627 249.00 252.93 245.00 245.65 16076600 20050628 245.90 247.35 241.00 241.93 16675400 20050629 243.50 247.70 242.50 244.57 13107600 20050630 246.50 257.85 246.50 254.98 37106200 20050704 251.90 256.45 251.57 255.93 5519200 20050705 256.00 257.08 248.02 248.98 9165800 20050706 250.00 253.93 249.50 250.77 13638000 20050707 250.48 253.20 244.00 245.38 10479200 20050708 247.00 252.23 245.70 248.38 7873400 20050711 250.00 252.95 249.00 250.23 7870000 20050713 247.00 247.50 241.63 242.63 18940400 20050714 244.50 247.50 238.10 239.35 14394200 20050715 254.50 254.50 237.82 240.48 9196000 20050718 243.00 251.32 242.50 248.68 11011800 20050719 249.50 251.35 247.75 248.85 7615000 20050720 250.00 255.00 250.00 252.23 10389000 20050721 251.45 257.35 245.18 256.05 29754000 20050722 254.00 269.95 251.20 266.38 28544800 20050725 267.95 268.88 259.70 260.95 12443400 20050726 260.95 264.50 258.25 261.08 11712000 20050727 263.00 267.73 261.02 266.27 9935600 20050729 264.85 269.00 257.15 260.90 13171000 20050801 261.25 262.45 255.02 256.80 6224400 20050802 259.00 264.25 257.50 262.70 9997200 20050803 264.00 277.50 264.00 272.23 17650200 20050804 274.00 274.85 265.73 269.77 8815000 20050805 267.05 270.00 260.55 261.67 14113400 20050808 260.00 260.50 252.02 254.13 11363800 20050809 256.00 260.85 247.07 248.85 21298800 20050810 249.60 264.85 249.60 262.05 15270800 20050811 263.15 268.20 260.33 265.85 18562800 20050812 266.45 267.00 261.33 263.55 14640000 20050816 263.50 263.95 255.55 256.73 16061200 20050817 256.73 262.35 254.02 261.00 11821600 20050818 262.00 263.77 255.05 256.70 11227200 20050819 256.50 259.75 254.27 255.65 8009400 20050822 255.50 258.70 253.20 256.75 14666800 20050824 249.13 253.73 243.63 245.95 16043600 20050825 248.00 251.27 246.63 248.93 15415200 20050826 250.60 255.25 248.95 254.18 11462000 20050829 254.00 254.00 247.60 250.25 8320200 20050830 250.65 261.73 250.60 261.02 18461400 20050831 260.00 266.75 257.50 264.95 15627600 20050901 266.15 268.50 263.00 263.98 12745800 20050902 269.20 269.20 261.58 264.30 9484800 20050905 265.00 267.00 261.55 262.63 6929200 20050906 263.27 267.50 260.75 265.85 6635600 20050908 267.45 269.13 265.80 266.98 7790800 20050909 267.30 268.00 263.00 265.90 5660600 20050912 267.50 271.80 267.50 269.73 8581400 20050913 270.50 273.30 267.58 272.33 10105800 20050914 272.13 275.25 267.10 269.48 11270400 20050915 270.40 273.50 268.40 272.25 5772400 20050916 273.00 274.42 269.33 271.05 5966400 20050919 269.33 273.85 268.50 270.77 7727400 20050920 270.75 279.90 269.13 277.92 21343600 20050922 275.00 276.00 263.08 264.88 18201800 20050923 265.75 268.50 257.60 260.38 13560400 20050926 260.00 272.98 260.00 271.80 12957600 20050927 272.50 277.50 268.63 270.52 18779800 20050928 270.00 272.17 263.50 270.95 29239400 20050929 272.50 279.15 272.00 276.33 26932200 20050930 277.50 283.90 274.50 280.15 34041400 20051003 279.92 288.60 279.92 287.20 15639800 20051004 287.50 296.45 286.27 294.30 24906000 20051005 293.40 296.85 288.77 293.95 19713200 20051006 292.50 298.23 289.00 292.35 24513400 20051007 291.95 296.92 285.83 291.08 31566800 20051010 293.70 300.70 292.50 296.30 24162400 20051011 300.00 304.00 294.10 299.65 19790800 20051013 297.50 301.70 290.83 293.42 28709800 20051014 291.00 294.25 283.55 285.20 17143000 20051017 286.50 288.50 281.80 285.80 15761800 20051018 286.33 290.45 273.63 276.40 21334400 20051019 273.63 283.70 271.63 278.83 26048800 20051020 285.55 297.50 285.55 293.73 45253000 20051021 296.70 301.95 289.25 296.65 26987600 20051024 300.00 305.00 298.05 299.40 25679200 20051025 300.05 308.20 300.05 304.25 18863600 20051026 303.95 307.25 302.25 303.95 14162400 20051027 304.00 304.00 293.20 295.67 19611400 20051028 294.00 294.85 281.52 286.17 15973400 20051031 289.90 302.95 287.45 301.50 12301800 20051102 304.25 316.63 302.17 315.15 21248200 20051107 302.95 320.70 302.95 318.20 10944800 20051108 308.20 324.15 308.20 321.23 14917200 20051109 322.45 322.45 310.15 318.13 10399400 20051110 318.77 320.00 313.25 315.27 10407200 20051111 316.27 327.35 316.27 325.55 12092400 20051114 326.00 329.50 321.65 324.27 10090200 20051116 324.63 328.63 322.55 326.02 8571800 20051117 325.63 328.38 323.50 327.08 10747200 20051118 327.50 330.95 278.90 323.13 13372600 20051121 323.50 323.50 313.10 315.08 13218000 20051122 314.90 319.48 311.27 312.88 12818400 20051123 313.00 324.98 313.00 323.25 11541400 20051124 324.90 327.50 320.60 321.58 7539800 20051125 322.58 330.00 322.10 328.60 6808000 20051128 326.95 333.00 326.95 331.50 7386800 20051129 334.00 338.75 326.02 336.92 16755800 20051130 328.38 339.85 324.05 326.73 10575200 20051201 327.50 335.95 324.50 334.25 13088000 20051202 335.63 341.00 328.67 330.02 15176200 20051205 330.02 332.50 324.25 325.65 6080600 20051206 326.00 333.00 324.55 326.98 8945800 20051207 327.55 334.00 326.33 332.77 13496800 20051208 333.30 334.20 329.05 332.35 10219000 20051209 285.13 337.25 285.13 336.50 11432400 20051212 336.08 339.40 333.25 335.50 7924000 20051213 336.85 344.40 333.83 343.10 14863600 20051214 344.00 344.00 339.08 341.30 10543200 20051215 342.55 364.00 342.55 359.25 34164200 20051216 360.00 362.50 351.50 360.73 21588600 20051219 360.73 372.25 360.55 368.40 12087200 20051220 369.23 369.23 354.08 356.58 15703000 20051221 357.00 363.15 353.10 356.23 9629000 20051222 358.55 360.90 356.15 358.48 7524600 20051223 360.90 364.00 354.27 355.55 8482800 20051226 355.00 355.70 343.83 347.35 7473600 20051227 348.65 362.25 344.05 360.98 14064600 20051228 360.00 366.95 357.50 362.40 12626600 20051229 365.05 367.25 361.80 365.55 9611400 20051230 354.15 370.85 324.38 369.02 8592000 20060102 365.00 371.00 363.65 365.77 5725200 20060103 365.00 372.00 365.00 371.05 5980800 20060104 368.50 385.80 368.50 382.58 17577600 20060105 383.50 384.50 373.58 376.02 11421200 20060106 376.02 381.95 375.05 380.70 10869600 20060109 377.58 383.35 371.25 373.02 9792200 20060110 373.08 375.70 364.05 365.48 11968400 20060112 363.50 375.95 357.02 373.60 23888800 20060113 374.00 376.45 368.10 369.30 7354200 20060116 368.95 371.40 362.30 363.75 8233000 20060118 363.00 370.85 356.52 360.98 20427400 20060119 363.05 375.73 363.05 374.05 10066800 20060123 369.55 369.55 362.13 363.15 11441200 20060124 371.00 371.00 363.30 366.27 10818400 20060125 367.50 370.33 360.13 363.25 13055000 20060127 367.50 371.25 366.00 369.92 6027600 20060130 370.50 376.00 368.45 371.58 10574000 20060131 372.50 374.50 371.63 373.38 4659000 20060201 372.50 373.50 365.05 367.00 6614400 20060202 371.63 371.63 359.70 364.58 7718400 20060203 362.50 367.40 360.00 363.23 7723200 20060206 364.00 371.23 363.50 370.02 5079600 20060207 375.00 375.00 366.58 368.17 6491800 20060208 368.17 369.50 363.55 366.00 9578200 20060210 369.40 379.70 368.45 378.65 11902000 20060213 378.65 382.50 376.00 378.88 5972400 20060214 378.50 379.00 367.50 368.45 9427800 20060215 371.00 373.95 365.25 369.17 11602400 20060216 369.85 375.98 369.50 371.52 8988200 20060217 372.90 379.00 368.02 370.65 8885800 20060220 371.50 380.00 369.65 377.70 7556000 20060222 382.75 389.73 382.60 385.40 10999000 20060223 387.20 394.45 384.00 390.08 14968600 20060224 390.58 391.45 382.90 384.88 4016400 20060227 385.50 394.50 384.50 391.50 7570200 20060228 394.50 397.50 381.75 384.83 9068000 20060301 384.95 406.50 382.50 400.77 18365000 20060302 401.00 406.00 397.05 401.17 9449000 20060303 401.50 402.50 395.60 399.50 6164400 20060306 399.50 404.50 398.15 401.40 4879200 20060307 400.00 400.00 391.00 392.75 12242800 20060308 392.50 396.95 385.05 388.02 18420400 20060309 390.30 396.20 386.50 393.08 8645200 20060310 394.40 410.90 394.40 407.52 13716800 20060313 410.00 419.00 408.00 414.77 9967400 20060314 414.95 415.50 401.10 402.92 12743000 20060316 403.17 414.95 403.17 412.02 9908200 20060317 412.42 415.45 403.25 405.50 7602600 20060320 407.95 411.15 403.70 409.73 8185600 20060321 411.15 413.45 400.55 403.73 7467200 20060322 405.00 410.40 402.10 408.85 8246800 20060323 410.00 412.35 402.55 404.45 9065800 20060324 406.00 411.90 404.52 410.05 7538400 20060327 411.95 414.70 410.02 411.88 3082000 20060328 412.00 414.98 401.05 410.33 7272400 20060330 426.00 429.90 417.27 422.58 6510400 20060331 422.45 430.90 421.75 424.25 4949600 20060403 425.00 445.00 425.00 440.15 8175600 20060404 444.35 444.35 431.00 436.67 7758000 20060405 444.35 459.20 425.08 429.08 11198400 20060407 430.00 433.50 402.50 408.13 39830200 20060410 409.85 422.25 402.17 418.02 29196000 20060413 399.50 403.00 378.08 386.20 32679600 20060417 395.00 415.45 393.50 414.02 27378400 20060418 417.50 431.75 417.50 430.40 16928000 20060419 432.77 448.85 422.50 426.73 11258200 20060420 432.50 437.45 424.10 435.67 19001200 20060421 458.90 458.90 401.00 405.10 48281200 20060424 404.00 404.00 385.00 387.08 41449400 20060425 390.50 398.50 379.02 381.38 26843200 20060426 382.40 394.25 380.50 388.80 16605400 20060427 390.00 397.13 380.00 383.30 21856400 20060502 379.00 385.95 374.55 376.10 15483000 20060503 380.02 388.95 378.50 386.33 12892600 20060504 386.50 390.00 380.85 383.52 9354800 20060505 385.00 392.00 385.00 387.85 7222200 20060508 390.00 398.85 387.50 391.63 8226400 20060509 392.00 399.35 389.05 394.77 16279400 20060510 395.13 400.00 390.08 392.00 6774800 20060511 392.55 392.55 383.38 385.95 6969800 20060512 384.50 389.70 376.02 382.83 7806200 20060515 384.50 384.50 365.15 375.15 14586800 20060516 377.45 380.45 355.05 373.58 11462400 20060517 378.00 386.45 376.00 383.92 9751000 20060518 380.00 380.00 353.35 358.10 12285200 20060519 355.00 371.50 323.00 333.13 20965000 20060522 386.20 386.20 289.00 335.05 24815800 20060523 341.00 348.50 330.50 342.60 15865800 20060524 345.42 361.50 339.63 342.70 19079800 20060525 341.00 351.98 331.50 341.92 22432800 20060526 348.00 354.40 336.10 338.92 16734200 20060529 343.00 354.95 341.00 352.83 10347200 20060530 354.95 362.35 352.00 354.98 10607400 20060601 348.95 354.00 324.00 330.13 14255600 20060602 332.50 339.08 322.95 334.30 14182800 20060605 337.00 339.95 309.30 320.73 27716400 20060606 320.00 326.45 311.17 317.83 14400400 20060607 313.17 321.50 298.50 306.65 16436800 20060608 304.50 306.00 292.05 299.92 9479400 20060609 294.98 315.00 294.98 312.20 9506200 20060612 312.00 314.50 302.50 304.85 9069400 20060613 302.50 302.50 285.50 293.70 8904800 20060614 297.50 305.00 280.83 286.40 12720000 20060619 336.50 338.50 326.75 334.95 9930400 20060620 335.00 335.00 319.50 324.23 13155400 20060621 323.00 334.90 321.58 332.27 12543400 20060622 335.08 347.40 335.08 343.52 10252000 20060623 336.30 354.85 329.00 351.98 17731800 20060626 354.00 354.98 335.00 336.60 8666400 20060627 338.50 347.48 325.27 344.50 13517400 20060628 339.00 346.42 334.00 342.15 8202200 20060629 344.50 349.00 336.50 339.33 8699200 20060630 347.00 358.50 345.00 354.83 13694000 20060703 356.00 361.40 354.50 359.70 8298600 20060704 361.40 367.50 361.40 363.77 8138800 20060705 362.25 370.00 357.67 366.42 8752600 20060706 364.50 364.50 350.13 353.50 15274200 20060707 357.50 360.70 343.50 345.88 9984400 20060710 342.80 357.23 341.00 354.35 9650800 20060711 357.23 361.75 352.45 359.50 10301200 20060712 362.55 376.95 361.58 375.40 22922600 20060713 377.50 377.50 368.05 372.88 11727600 20060714 368.05 369.00 357.63 360.92 13008200 20060717 359.02 359.02 339.58 341.45 12460000 20060718 345.00 349.50 340.50 347.40 11535800 20060719 349.50 353.70 326.05 328.45 20878400 20060720 340.00 347.40 335.17 344.60 8496200 20060721 359.50 359.50 338.30 343.50 27440000 20060724 341.00 359.50 337.58 356.90 22102400 20060725 360.50 367.00 354.05 365.50 18236800 20060726 364.00 371.00 360.05 369.55 11818400 20060727 367.98 374.25 367.98 372.13 10624000 20060728 365.50 374.83 362.50 370.77 11210400 20060731 375.00 382.50 372.00 377.17 11767800 20060801 376.95 377.73 372.75 376.65 6698600 20060802 374.75 378.98 373.00 377.75 6149200 20060804 381.50 386.13 373.15 376.77 7918800 20060807 378.95 379.95 367.00 369.20 8387000 20060808 369.95 373.45 368.83 371.73 5403400 20060809 374.25 385.35 369.20 383.13 9534600 20060810 384.50 387.50 374.55 378.38 5733800 20060811 378.90 385.35 376.60 378.55 10518600 20060814 383.35 389.00 380.05 387.63 8071600 20060816 392.30 396.00 390.50 392.92 7368200 20060817 394.50 398.00 388.05 396.63 8390000 20060818 397.00 399.98 392.25 396.70 6725000 20060821 394.00 401.38 390.05 400.13 6191600 20060822 401.50 405.25 394.17 397.08 5008000 20060823 397.50 403.63 395.25 400.98 6248400 20060824 399.50 404.75 393.52 403.73 8387000 20060825 405.00 409.50 403.05 405.02 6100000 20060828 405.40 408.00 404.00 406.35 3392800 20060829 409.50 410.50 406.33 409.35 4475600 20060830 409.35 413.45 408.08 409.73 7305600 20060831 410.50 411.95 401.67 404.17 6553000 20060901 403.50 407.20 398.33 399.90 5665400 20060904 401.88 406.98 401.88 405.02 4041200 20060905 405.75 409.50 401.13 407.83 2666600 20060906 409.00 410.45 405.00 407.10 5713200 20060907 404.00 405.00 396.25 397.83 5873400 20060908 400.00 402.00 392.60 398.80 9272800 20060911 401.23 402.95 385.00 387.88 10550200 20060912 390.00 395.50 388.05 392.02 5077200 20060913 394.55 404.90 394.55 401.30 4630200 20060914 403.00 413.15 403.00 405.25 10113400 20060915 406.00 416.70 402.50 414.48 11252000 20060918 417.50 417.50 410.27 412.13 5425000 20060919 412.13 425.00 412.13 419.65 14222000 20060920 417.50 424.00 411.13 422.23 6179800 20060921 425.00 431.00 423.10 429.65 6755800 20060922 427.50 427.50 415.02 418.85 9696200 20060925 424.00 424.00 412.50 413.80 4330600 20060926 417.48 421.73 413.50 417.25 6013600 20060927 421.00 422.00 413.17 415.20 5676000 20060928 416.02 416.95 405.55 408.10 14372800 20060929 412.50 413.35 408.00 409.20 5864000 20061003 411.50 414.45 409.50 411.02 9614400 20061004 413.50 414.40 400.05 401.17 9534200 20061005 404.45 411.98 404.45 409.42 8536400 20061006 412.40 412.40 403.00 405.63 8122600 20061009 403.50 410.00 401.00 406.15 1449000 20061010 408.00 411.50 406.00 407.85 2268700 20061011 414.00 425.00 412.00 415.50 4545000 20061012 418.90 424.45 412.30 422.70 2102800 20061013 429.00 432.00 425.00 427.20 2412800 20061016 428.90 438.50 411.35 435.40 6919200 20061017 435.00 451.70 435.00 450.55 6288900 20061018 452.00 452.00 441.05 449.85 5208500 20061019 443.00 453.00 435.25 440.85 4490400 20061020 448.00 458.00 424.30 428.45 4792600 20061023 430.20 430.95 421.20 426.25 1936600 20061026 424.00 436.90 424.00 431.10 5293200 20061027 435.95 436.65 431.15 435.00 1441700 20061030 435.00 435.00 425.20 430.90 1870300 20061031 432.60 442.70 432.00 439.80 2637900 20061101 442.00 444.30 433.15 435.30 2108200 20061102 434.00 434.00 425.30 427.00 1675600 20061103 429.85 431.80 421.00 426.15 1439700 20061106 426.80 429.70 419.15 422.95 1658000 20061107 430.00 447.70 416.10 417.75 2679100 20061108 422.00 422.10 412.00 415.35 2063100 20061109 419.00 430.00 417.50 428.20 2234800 20061110 434.00 434.00 420.10 424.25 2201500 20061113 426.00 428.90 422.00 426.00 1774000 20061114 430.00 434.70 429.00 432.15 3117400 20061115 432.50 434.90 425.20 427.15 1894800 20061116 428.00 440.50 428.00 438.50 4089000 20061117 438.50 443.50 432.00 434.25 2384000 20061120 416.25 445.00 416.25 442.35 2506800 20061121 444.00 455.90 438.00 452.85 3519700 20061122 455.15 486.15 454.00 478.00 5438200 20061123 479.50 484.90 459.05 462.25 2257400 20061124 474.70 474.70 460.10 462.45 1662000 20061127 464.90 468.00 461.35 464.50 870400 20061128 458.50 459.00 447.30 449.00 2364800 20061129 452.00 457.40 448.35 451.65 1262000 20061130 467.00 478.00 451.25 459.50 1661100 20061201 450.00 468.60 446.25 467.10 909000 20061204 466.00 468.00 450.55 457.90 3183000 20061205 464.40 468.00 457.05 461.65 2715100 20061206 466.00 473.00 459.00 463.80 4897800 20061207 461.35 469.85 459.00 467.85 3417100 20061208 465.00 468.85 452.15 455.10 2008200 20061211 457.00 472.00 441.55 448.50 2401800 20061212 445.00 454.40 435.00 438.85 2951100 20061213 445.80 454.95 430.10 449.95 3061400 20061214 458.00 471.00 447.05 467.55 1901400 20061215 474.70 482.00 468.00 476.65 4044000 20061218 477.00 486.00 472.00 480.05 2347500 20061219 475.15 478.00 456.50 463.40 3502000 20061220 466.00 472.90 451.00 458.70 2734500 20061221 458.70 470.00 447.60 465.20 2047700 20061222 467.00 469.70 457.55 462.50 2454900 20061226 468.00 479.00 461.25 476.75 2675200 20061227 478.55 495.00 478.00 492.90 3115400 20061228 493.45 499.00 485.15 489.60 2222500 20061229 490.00 494.00 482.55 483.40 2431000 20070102 486.90 510.90 482.35 508.45 2553700 20070103 511.00 517.00 505.10 515.15 3066500 20070104 525.00 525.00 500.00 501.85 3358300 20070105 502.00 511.80 495.20 501.05 2991400 20070108 503.20 503.20 480.15 486.25 2770200 20070109 490.00 494.00 462.15 467.70 4409700 20070110 469.90 469.90 455.70 464.20 5038300 20070111 460.00 487.45 454.00 480.55 6215000 20070112 489.90 500.50 485.10 496.50 4076200 20070115 499.70 505.00 485.00 501.05 2333200 20070116 507.00 550.00 502.20 506.90 2204100 20070117 510.00 513.80 505.50 508.20 2006500 20070118 512.00 518.50 508.05 514.75 3538500 20070119 517.00 519.90 477.30 489.10 11977800 20070122 485.00 489.10 464.65 472.30 6677400 20070123 474.00 480.10 466.80 471.25 4291300 20070124 475.00 477.50 468.35 470.50 2951500 20070125 474.90 478.00 469.20 475.35 5225100 20070129 477.00 477.00 462.00 465.15 4205000 20070131 467.00 475.45 464.15 472.45 2741000 20070201 475.00 478.10 469.00 473.90 3278600 20070202 475.90 493.00 475.00 490.65 4554700 20070205 490.00 495.50 485.35 489.95 1767400 20070206 490.00 494.50 482.35 490.65 1857000 20070207 491.10 495.00 483.05 490.15 3405400 20070208 493.90 495.00 479.10 485.85 4943000 20070209 486.00 487.50 466.50 468.80 4429000 20070212 468.00 475.00 460.25 463.30 1807400 20070213 467.00 474.00 448.35 459.80 3410900 20070214 460.00 470.00 449.10 464.85 3258700 20070215 468.00 488.00 468.00 485.60 3024000 20070219 487.00 491.00 479.25 481.80 1373100 20070220 478.80 487.00 475.25 477.70 1228700 20070221 478.00 478.00 461.00 462.15 2751000 20070222 462.50 470.35 455.05 458.95 3253700 20070223 462.00 469.20 440.00 449.90 4295100 20070226 454.00 468.90 450.00 459.15 4609500 20070227 505.00 505.00 440.00 449.05 3494400 20070228 432.15 449.45 405.10 414.40 6460900 20070301 415.00 440.00 415.00 435.85 4657400 20070302 437.00 443.60 423.20 427.30 3041700 20070305 419.00 423.80 410.00 414.15 2320000 20070306 417.00 439.75 417.00 433.60 3073900 20070307 439.45 446.25 424.00 430.10 3887300 20070308 431.00 448.90 431.00 445.80 2090300 20070309 447.00 448.70 435.00 439.05 1325800 20070312 440.00 450.00 439.00 441.85 2472600 20070313 442.00 458.95 442.00 454.70 3505200 20070314 411.10 442.00 411.10 431.00 3422400 20070315 455.00 459.00 432.10 434.95 2328300 20070316 446.00 446.00 425.35 429.60 1474900 20070319 434.00 437.50 430.20 433.15 1956600 20070320 436.00 448.50 435.35 445.15 3945100 20070321 446.00 457.85 437.05 451.35 3259700 20070322 457.00 469.85 457.00 467.05 3546600 20070323 461.00 466.90 458.30 464.55 1475300 20070326 460.00 474.70 460.00 472.00 2899200 20070328 469.70 469.70 450.00 455.70 5243600 20070329 458.10 467.40 454.60 461.10 3527000 20070330 465.80 472.00 456.00 470.35 2711600 20070402 463.00 468.00 445.50 447.90 4029200 20070403 440.00 464.70 440.00 460.75 3238600 20070404 465.00 490.00 450.10 453.20 3540300 20070405 453.00 459.00 447.60 455.55 2785500 20070409 456.00 465.50 452.25 462.30 1505200 20070410 463.00 463.95 442.10 445.20 3603500 20070411 447.00 453.50 439.15 441.15 3072900 20070412 420.10 448.00 420.10 446.10 2428600 20070413 450.00 484.55 448.00 481.40 10181900 20070416 486.10 496.20 475.25 479.40 6370800 20070417 480.00 480.00 453.55 455.80 6057900 20070418 457.05 466.75 457.05 461.60 2552000 20070419 459.00 460.70 443.50 447.80 4470100 20070420 468.60 478.30 460.00 476.35 7299100 20070423 480.00 490.40 477.65 480.10 4301500 20070424 478.50 484.00 472.20 474.55 2653700 20070425 475.00 475.00 461.70 466.40 5557300 20070426 470.00 474.80 455.95 461.40 3818600 20070427 464.00 472.90 457.30 467.85 3421500 20070430 467.00 478.80 467.00 473.25 2092100 20070503 479.00 486.00 473.65 479.35 2675100 20070504 470.15 483.00 467.50 470.30 1486800 20070507 472.00 477.70 460.00 460.45 1669400 20070508 458.00 465.85 454.05 454.90 1701900 20070509 450.00 459.90 447.30 452.60 3066800 20070510 453.00 462.80 453.00 456.35 1771300 20070511 450.05 460.95 436.00 453.85 4149600 20070514 460.00 464.00 456.40 461.40 1566400 20070515 460.00 463.00 450.05 452.55 1750000 20070516 452.25 459.50 445.00 451.90 2842900 20070517 456.00 458.50 448.00 452.55 4181800 20070518 451.50 458.80 450.85 457.20 2186400 20070521 458.00 460.40 446.50 448.40 2113200 20070522 470.10 470.10 440.15 450.00 3939100 20070523 451.90 454.90 448.00 453.25 2009400 20070524 452.00 461.80 440.25 457.10 2588400 20070525 445.25 473.80 445.25 471.50 3270500 20070528 475.00 480.00 464.00 469.45 3004000 20070529 452.25 475.00 452.25 474.05 2255700 20070530 472.00 472.00 460.15 462.00 1407000 20070531 468.00 476.85 465.10 469.90 2747700 20070604 483.00 483.00 464.00 465.95 1728900 20070605 465.95 469.00 460.65 463.60 2540400 20070606 477.50 477.50 451.25 464.10 2403900 20070607 461.00 487.80 459.00 481.30 4920500 20070608 477.10 507.95 477.10 493.55 8938300 20070611 499.00 513.55 492.00 497.75 4963200 20070612 498.00 498.00 473.60 478.70 2541600 20070613 485.00 503.55 475.00 486.75 4845500 20070614 488.00 493.90 485.00 491.20 3785300 20070615 498.00 498.00 479.80 482.00 1160400 20070618 485.00 492.00 475.00 475.80 1221200 20070619 477.90 477.90 464.10 468.70 2143500 20070620 468.70 499.90 468.70 471.00 1198700 20070621 470.10 485.00 465.00 466.75 1355200 20070622 467.00 470.80 460.20 462.05 1415700 20070625 474.90 479.70 450.00 454.60 2688100 20070626 460.00 464.00 452.30 456.15 2012500 20070627 458.20 472.60 458.00 468.15 1867300 20070628 472.00 474.50 466.05 468.60 2302200 20070629 475.00 475.00 462.55 468.10 3003800 20070702 475.00 475.00 465.05 466.70 878400 20070703 469.50 474.65 467.00 473.10 915700 20070704 477.00 477.90 469.20 471.25 842600 20070705 473.00 473.90 460.30 464.85 1117300 20070706 469.50 494.40 447.50 488.10 5402400 20070709 488.10 499.00 488.10 492.40 3451500 20070710 496.00 509.70 493.00 497.75 4364800 20070711 497.00 498.80 476.35 480.70 5488500 20070712 484.00 488.90 477.00 478.35 3606000 20070713 488.80 495.00 479.10 493.00 2973200 20070716 493.60 496.00 478.10 481.75 2374100 20070717 485.00 500.50 485.00 489.50 1901600 20070718 490.00 495.00 477.00 481.75 1882600 20070719 484.70 488.90 479.00 486.55 1314700 20070720 480.00 487.90 471.30 479.60 4897500 20070723 480.00 493.45 473.00 491.15 2701200 20070724 491.00 523.05 491.00 517.60 6520700 20070725 514.50 514.50 484.00 487.85 3306100 20070726 490.00 507.00 489.00 494.85 3646900 20070727 486.00 488.00 466.50 472.50 3051500 20070730 468.00 482.50 468.00 475.15 2098100 20070731 480.40 487.50 477.00 480.50 2218000 20070801 480.50 480.50 465.35 470.20 1459000 20070802 477.00 477.00 462.30 465.90 1094200 20070803 469.90 475.20 467.50 472.50 964300 20070806 464.00 464.70 456.30 461.55 1577500 20070807 470.00 472.00 461.05 463.40 1491800 20070808 472.00 497.70 470.50 479.75 3900100 20070809 485.10 491.90 464.00 467.70 2378400 20070810 458.00 487.95 450.10 479.65 5304800 20070813 482.05 485.00 475.60 475.60 1021500 20070814 479.70 480.10 473.70 476.25 1102400 20070816 461.00 476.00 452.10 470.00 3733400 20070817 465.05 465.05 425.00 439.00 7712400 20070820 455.00 461.90 430.50 432.50 3628600 20070821 436.90 440.70 414.50 415.20 4934200 20070822 428.00 428.00 404.35 418.45 2988800 20070823 421.00 429.00 419.00 420.15 2931900 20070824 410.10 438.95 410.10 436.10 1771800 20070827 440.00 446.50 380.00 437.50 1850000 20070828 442.00 452.80 435.15 448.10 3042100 20070829 440.00 450.75 437.20 444.90 2700500 20070830 450.90 453.45 443.50 446.35 2239400 20070831 446.00 453.00 444.00 448.30 1532500 20070903 451.00 453.00 445.50 449.35 1686800 20070904 448.95 457.65 448.05 448.05 1812700 20070905 452.00 457.00 444.80 446.00 1176700 20070906 448.00 455.45 445.00 453.50 870400 20070907 455.00 455.00 448.00 450.70 925600 20070910 452.40 452.40 438.35 443.10 2528200 20070911 443.00 445.00 430.00 431.75 3384000 20070912 436.50 437.50 425.30 427.70 2136700 20070913 430.00 439.15 425.15 434.25 1997200 20070914 459.90 459.90 428.40 429.10 1739500 20070917 433.90 433.90 420.05 422.40 1376200 20070918 425.00 426.90 420.20 421.90 2049700 20070919 430.00 436.40 425.45 429.15 3586200 20070920 431.75 432.00 419.15 421.60 2049100 20070921 441.00 441.00 402.65 419.00 6297000 20070924 420.00 423.90 406.35 407.25 3439000 20070925 410.00 417.90 405.00 412.50 3600500 20070926 415.00 433.90 415.00 433.10 4565200 20070927 439.60 448.00 435.00 441.95 4488100 20070928 448.00 453.00 442.10 446.90 3451200 20071001 446.00 450.00 435.30 444.05 2054000 20071003 400.00 459.00 400.00 451.00 4019700 20071004 440.00 455.00 440.00 451.95 2917100 20071005 452.55 454.00 440.10 440.10 1460900 20071008 445.75 465.30 445.00 453.40 3170900 20071009 457.00 474.00 448.90 470.00 2857500 20071010 476.00 491.00 468.80 481.00 3664500 20071011 474.70 482.00 442.00 446.50 3272000 20071012 443.20 445.00 430.00 441.90 3879000 20071015 442.25 449.95 439.00 443.00 4702400 20071016 445.00 456.70 443.55 449.20 4197400 20071017 421.00 464.50 417.60 456.50 6679300 20071018 460.00 470.90 455.10 462.10 2845600 20071019 463.00 472.00 449.90 460.00 1985800 20071022 454.00 459.45 444.65 445.05 2530600 20071023 459.00 475.90 458.25 463.50 3462700 20071024 482.00 488.00 460.05 463.00 5444800 20071025 464.00 469.30 454.25 461.60 3098500 20071026 461.00 476.40 455.00 475.50 1764300 20071029 480.00 488.00 472.25 483.00 3080200 20071030 485.00 498.00 472.00 481.50 3107400 20071031 473.25 482.00 470.50 477.00 1657900 20071101 478.00 482.00 465.25 473.00 2086400 20071102 470.00 477.00 459.00 461.50 1366800 20071105 465.00 468.00 448.50 465.00 3365600 20071106 465.50 466.00 449.10 452.10 1869800 20071107 451.00 456.00 428.00 434.00 3739600 20071108 436.00 449.70 421.25 435.10 1307600 20071109 433.70 435.00 421.00 425.00 140600 20071112 421.00 440.00 407.30 412.00 6335000 20071113 414.00 417.90 408.10 410.10 2798000 20071114 420.00 433.00 418.50 430.95 2332600 20071115 432.00 432.00 421.10 428.05 1146500 20071116 428.75 434.95 415.05 433.00 2097800 20071119 431.05 436.95 419.15 426.00 1646700 20071120 421.50 423.00 412.70 418.90 2023000 20071121 420.00 422.00 406.20 412.15 1934300 20071122 415.50 418.00 408.15 415.10 1209600 20071123 417.00 422.00 414.00 416.80 535700 20071126 420.00 430.40 420.00 427.00 1195200 20071127 418.20 430.00 418.20 427.00 2311300 20071128 430.00 431.90 423.25 424.40 1445300 20071129 432.10 441.90 422.00 428.00 2402800 20071130 431.90 442.40 427.10 441.00 1459900 20071203 440.50 450.00 440.50 445.00 2131800 20071204 448.00 451.90 438.10 440.15 1589100 20071205 443.00 447.00 437.00 438.00 837400 20071206 442.00 448.00 435.00 436.25 844700 20071207 444.70 446.50 434.40 444.25 5009900 20071210 450.00 454.40 438.00 438.50 3151300 20071211 442.00 444.95 439.10 442.10 3404100 20071212 437.00 438.75 428.15 430.25 1550500 20071213 433.00 437.00 419.50 421.00 1877600 20071214 421.00 424.60 408.05 411.45 3778700 20071217 415.00 417.90 402.10 406.20 3283600 20071218 405.00 410.45 401.00 405.00 2759100 20071219 410.00 411.90 402.50 405.00 2119900 20071220 409.75 430.00 406.95 428.20 3387400 20071224 433.00 460.00 433.00 458.45 5989800 20071226 460.00 461.00 445.25 459.00 2109500 20071227 460.00 464.00 440.00 447.00 3833500 20071228 449.70 454.75 440.00 451.20 1088800 20071231 451.95 460.00 445.10 451.30 853000 20080101 452.10 452.50 442.20 442.50 333900 20080102 442.10 450.00 433.25 436.50 1446900 20080103 435.25 444.50 424.00 426.60 1745300 20080104 429.90 434.40 420.40 424.20 1854300 20080107 420.00 420.00 410.80 413.70 3133100 20080108 418.45 427.70 415.00 425.90 1491500 20080109 430.00 439.90 425.55 426.00 2029700 20080110 431.00 432.80 417.50 419.75 1126900 20080111 405.35 426.65 405.35 411.05 2311900 20080114 405.55 422.00 398.00 399.10 3287500 20080115 404.00 405.00 385.05 389.00 2216500 20080116 382.00 386.40 372.50 382.05 3568800 20080117 381.10 384.95 370.10 370.10 2171200 20080118 370.00 379.85 365.00 372.00 4029200 20080121 370.00 385.65 329.10 385.00 4869200 20080122 350.10 379.95 305.00 352.00 3888000 20080123 370.00 401.80 362.50 390.25 3618200 20080124 400.00 410.05 393.00 400.05 5129700 20080125 401.25 412.00 392.00 408.00 4260700 20080128 395.00 403.00 390.15 400.00 2038300 20080129 398.05 406.90 394.55 396.00 1315700 20080130 397.95 401.00 384.15 396.90 1428500 20080131 399.70 411.00 378.00 399.00 5555200 20080201 400.00 427.70 400.00 417.90 4075300 20080204 427.00 441.85 425.00 435.00 3291500 20080205 435.00 440.00 424.60 440.00 1651600 20080206 430.00 430.00 401.50 406.00 2870000 20080207 406.10 412.00 388.20 388.90 1672600 20080208 392.70 415.85 391.50 409.80 2828100 20080211 411.00 437.50 401.00 422.05 3690700 20080212 429.00 500.00 402.00 423.05 3316400 20080213 420.05 437.60 405.00 433.00 2492700 20080214 440.00 446.00 434.05 440.00 2301700 20080215 420.00 439.80 417.00 437.10 2190600 20080218 437.55 444.00 424.05 428.00 634000 20080219 435.50 435.50 419.10 421.20 1405600 20080220 423.50 434.80 421.00 421.25 2752100 20080221 425.00 464.50 425.00 459.50 6637300 20080222 450.00 453.80 435.50 436.95 2151900 20080225 430.25 452.20 430.25 449.00 1459400 20080226 443.95 459.00 442.10 449.00 1647000 20080227 451.90 457.00 433.65 435.00 1792200 20080228 435.90 450.00 431.15 446.25 3025100 20080229 440.00 453.75 432.00 432.70 2011000 20080303 434.15 444.85 405.20 406.00 4493200 20080304 413.00 422.00 404.00 405.90 2328400 20080305 424.15 440.00 408.00 437.20 1743800 20080307 428.00 428.00 403.00 423.00 3046700 20080310 420.50 448.00 403.25 405.50 2202400 20080311 399.15 408.50 388.10 397.30 5970800 20080312 405.00 415.00 377.00 378.45 4277000 20080313 379.00 379.00 358.65 360.00 5736600 20080314 361.00 383.70 361.00 380.50 3301900 20080317 351.00 378.45 351.00 368.05 2991200 20080318 361.00 382.00 360.00 369.25 4124300 20080319 375.00 396.00 372.85 388.00 4363200 20080324 395.15 399.00 384.00 391.15 1581800 20080325 409.00 424.00 398.00 413.00 3172600 20080326 411.05 419.90 407.25 413.40 1438900 20080327 408.00 416.00 392.30 395.10 3101600 20080328 395.55 412.90 392.30 408.00 2128100 20080331 407.00 407.00 388.05 395.70 2894000 20080401 412.45 425.00 391.00 397.00 2511600 20080402 408.00 414.50 405.00 406.90 2289800 20080403 408.00 434.70 402.25 431.00 5473600 20080404 432.10 433.00 415.05 423.50 2571200 20080407 425.00 443.50 423.25 432.00 3034100 20080408 435.00 439.00 423.25 426.05 2983600 20080409 432.00 436.00 420.30 426.85 1232300 20080410 420.40 437.85 416.00 420.00 3842400 20080411 425.00 437.45 421.50 436.30 3394200 20080415 434.00 455.00 428.00 454.70 5421000 20080416 461.00 483.65 449.10 454.25 6089600 20080417 467.80 473.40 459.00 468.55 4139000 20080421 474.95 483.70 455.50 459.50 6839600 20080422 458.70 464.00 431.00 434.50 5346800 20080423 435.65 438.85 420.00 430.80 10579900 20080424 435.00 445.00 433.00 440.25 8585800 20080425 447.00 451.00 438.00 443.35 4312000 20080428 445.00 448.80 436.55 445.00 3678400 20080429 448.00 486.00 439.40 480.10 10431400 20080430 478.00 498.80 471.00 473.00 6732300 20080502 470.60 500.00 470.60 495.40 5085600 20080505 498.00 500.00 483.25 488.40 2165200 20080506 488.00 504.90 479.15 504.00 4478300 20080507 505.40 518.50 484.60 489.20 6549200 20080508 487.00 488.00 464.10 468.00 5385900 20080509 470.00 483.55 464.15 474.20 4945700 20080512 470.10 493.95 435.35 492.50 6111400 20080513 455.00 507.45 455.00 497.95 4746300 20080514 500.00 516.00 488.20 490.40 6688600 20080515 485.25 492.05 466.55 484.80 14744500 20080516 487.15 495.90 485.10 486.00 5490700 20080520 480.05 495.90 480.00 494.60 3133300 20080521 491.00 497.00 488.25 494.40 1652200 20080522 486.05 500.45 472.35 492.00 2145100 20080523 492.00 496.95 479.25 485.00 1714400 20080526 480.00 490.10 471.20 486.85 3280800 20080527 487.00 501.70 485.10 495.50 3375800 20080528 524.80 524.80 499.10 515.00 3894100 20080529 517.00 533.00 515.25 524.00 5200800 20080530 524.00 529.00 515.10 522.40 3389700 20080602 528.00 542.00 515.05 515.40 4950400 20080603 510.00 518.70 485.00 502.30 4532600 20080604 524.80 524.80 482.00 484.55 3144400 20080605 488.00 521.00 485.00 512.00 3902300 20080606 519.80 525.00 507.05 511.85 2651900 20080609 500.00 502.00 484.40 494.25 2079700 20080610 491.00 492.00 465.30 476.80 3752300 20080611 484.95 485.00 472.05 484.00 2148200 20080612 466.10 488.50 452.70 483.00 2339200 20080613 492.50 492.50 475.55 480.90 2030100 20080616 507.80 507.80 482.25 489.25 2639200 20080617 484.60 490.00 478.25 484.00 2256100 20080618 485.50 489.80 469.55 471.60 2139700 20080619 468.50 476.60 465.00 473.00 1822100 20080620 475.00 478.00 450.60 460.00 2760700 20080623 453.00 470.00 450.20 460.00 1523900 20080624 463.70 465.80 450.00 450.15 2015400 20080625 448.10 454.70 437.00 447.30 4322800 20080626 448.00 464.00 445.55 451.95 4190400 20080627 449.00 453.40 435.00 440.40 2714700 20080630 441.50 455.00 431.60 438.10 3003700 20080701 443.85 460.65 428.10 432.50 2615000 20080702 433.55 475.00 428.00 470.00 3964700 20080703 465.00 465.00 445.60 451.05 2499700 20080704 454.00 464.80 446.15 460.25 2477200 20080707 465.05 486.80 464.00 480.00 2461500 20080708 475.00 480.00 457.80 469.05 2881800 20080709 475.00 484.00 461.50 481.90 4175500 20080710 480.00 484.80 469.25 477.00 4289800 20080711 485.55 489.00 439.25 448.00 5774100 20080714 444.80 444.80 406.05 409.95 4069000 20080715 400.00 424.00 393.10 400.00 7635000 20080716 424.80 424.80 372.65 398.35 3039300 20080717 404.00 417.00 404.00 417.00 2368000 20080718 420.00 431.00 373.80 384.00 16822100 20080721 390.00 390.25 364.00 367.15 10775500 20080722 370.00 377.00 366.00 369.00 6931700 20080723 375.05 384.70 372.10 376.90 5811000 20080724 372.00 384.90 363.05 370.10 5969300 20080725 365.00 378.50 360.00 375.20 3476800 20080728 377.00 379.00 370.15 372.50 2358700 20080729 368.10 373.10 364.20 368.75 2096000 20080730 373.45 384.45 373.45 379.90 3613200 20080731 383.00 383.80 373.25 380.00 4282500 20080801 375.00 393.95 371.00 390.60 3732900 20080804 396.00 402.50 390.00 395.00 2290600 20080805 396.00 401.10 394.00 400.10 3561900 20080806 404.80 420.50 404.80 407.90 4646700 20080807 409.50 421.00 408.00 418.00 2949800 20080808 417.85 425.00 403.70 408.55 1550700 20080811 414.50 417.00 406.80 410.20 1156200 20080812 414.45 422.50 400.35 403.00 4539200 20080813 398.00 410.00 396.55 405.90 1496500 20080814 404.00 417.45 400.00 411.50 2474000 20080818 418.40 426.50 413.10 418.50 2725900 20080819 423.70 423.70 398.10 406.25 3024700 20080820 408.00 411.80 398.30 402.50 2829100 20080821 402.05 406.70 398.15 399.00 1643900 20080822 394.00 401.35 382.45 386.55 3717500 20080825 399.00 399.00 391.60 391.60 1740100 20080826 394.90 408.00 390.00 406.50 2283500 20080827 406.10 409.90 400.25 404.40 1617200 20080828 406.00 409.40 402.10 405.00 3203300 20080829 412.00 421.70 406.50 419.80 3125500 20080901 417.65 427.70 416.00 423.30 1586500 20080902 425.40 437.15 418.50 431.00 1917300 20080904 430.10 438.40 427.25 432.15 1959700 20080905 425.15 427.40 411.40 416.75 1615300 20080908 421.00 440.00 421.00 429.50 1574800 20080909 432.00 436.25 418.00 425.50 2046100 20080910 427.00 432.45 421.50 423.00 2979200 20080911 420.85 424.70 411.55 420.35 2067200 20080912 423.00 423.00 401.90 407.15 3147100 20080915 406.95 406.95 356.10 367.50 4252300 20080916 365.00 366.00 336.50 359.10 7305000 20080917 357.95 370.80 345.00 348.55 4126500 20080918 340.00 344.95 322.60 340.00 4116200 20080919 350.25 373.95 348.55 372.70 8683900 20080922 378.70 395.00 348.05 353.00 3488100 20080923 350.00 350.00 322.30 326.00 4682300 20080924 327.25 341.00 314.25 340.50 9078900 20080925 339.10 340.00 320.10 328.55 6634800 20080926 326.95 330.00 317.60 323.10 3693400 20080929 323.95 323.95 288.15 292.10 7004800 20080930 280.00 316.80 268.25 293.10 7629200 20081001 305.00 324.65 301.00 317.75 5736200 20081003 310.00 319.70 305.55 318.00 5398000 20081006 315.95 315.95 291.00 291.00 4524600 20081007 299.00 309.00 271.15 281.00 5123900 20081008 273.85 273.85 235.00 264.00 7870300 20081010 244.25 262.00 213.55 252.00 8829700 20081013 260.00 283.90 248.40 270.30 5145200 20081014 299.95 305.10 276.35 285.00 8069800 20081015 284.25 289.85 266.30 275.25 4082700 20081016 259.70 286.80 240.50 265.90 7334000 20081017 274.40 289.90 260.00 264.00 6282300 20081020 279.80 294.80 266.35 293.10 4180600 20081021 299.50 323.70 290.30 320.00 6868300 20081022 314.45 316.50 298.50 305.55 4621600 20081023 299.90 321.00 285.10 301.00 3977000 20081024 290.10 300.00 276.00 282.20 3601400 20081027 275.00 294.40 240.50 283.25 4586200 20081028 290.00 309.80 290.00 302.50 405000 20081029 309.00 314.00 275.85 280.00 7241800 20081031 285.25 310.00 285.25 306.00 5267400 20081103 311.25 339.70 295.15 300.00 3584800 20081104 295.10 301.70 273.30 277.00 4974700 20081105 285.90 294.70 266.70 273.90 8165600 20081106 270.00 283.60 262.00 272.00 4602000 20081107 265.15 280.60 263.05 277.05 3082700 20081110 283.25 298.90 279.25 297.90 2809900 20081111 261.35 297.70 261.35 265.50 2743800 20081112 267.00 274.00 251.10 267.80 4462100 20081114 282.00 282.00 257.30 262.45 4147500 20081117 289.70 289.70 247.00 250.00 3594600 20081118 250.00 250.00 236.00 241.80 3171900 20081119 249.00 249.00 230.10 233.20 3614200 20081120 226.90 239.90 218.60 237.50 3572500 20081121 235.05 247.50 231.15 242.20 4923900 20081124 235.25 246.00 222.60 230.00 5207100 20081125 231.90 248.85 231.90 233.50 3452800 20081126 220.05 239.35 220.05 236.05 2809700 20081128 231.85 250.00 230.00 244.45 3585900 20081201 243.45 251.70 234.30 235.25 2377900 20081202 220.45 236.50 220.45 233.20 3921400 20081203 230.05 237.85 225.30 228.25 4106400 20081204 230.15 235.00 227.50 233.00 2544500 20081205 225.10 237.00 221.50 224.95 2584300 20081208 228.25 233.40 220.20 225.00 3477000 20081210 227.40 237.95 226.00 235.10 2787700 20081211 232.05 237.00 216.65 223.50 6556300 20081212 213.55 223.00 212.55 222.50 3717000 20081215 225.00 230.00 223.95 225.00 3064900 20081216 222.10 231.85 222.10 227.20 2158100 20081217 214.90 215.25 151.00 159.55 81279296 20081218 166.30 178.40 165.00 169.20 36272400 20081219 172.90 173.00 159.30 163.25 18196600 20081222 162.70 168.50 159.40 162.50 9503800 20081223 162.90 162.90 138.00 139.45 30885300 20081224 129.15 140.00 114.55 134.65 87155104 20081225 134.65 134.65 134.65 134.65 0 20081226 135.50 143.90 133.30 135.75 25488000 20081229 135.00 159.25 129.10 149.80 73939400 20081230 147.50 162.40 142.00 162.00 42542300 20081231 164.80 175.90 162.60 175.05 52911400 20090101 175.00 183.25 173.25 182.40 23936000 20090102 184.00 185.90 173.55 177.00 32711300 20090105 178.00 181.00 161.60 166.10 24865400 20090106 167.50 180.50 161.10 178.20 20378700 20090107 179.00 188.70 30.80 41.05 330164096 20090108 41.05 41.05 41.05 41.05 0 20090109 36.00 36.00 36.00 36.00 215560896 20090112 28.50 39.90 28.50 34.70 117232496 20090113 32.00 39.00 30.10 31.40 68222600 20090114 32.00 34.85 28.35 29.90 56418400 20090115 27.00 27.00 19.00 20.30 100936304 20090116 21.00 28.40 21.00 24.50 115146704 20090119 25.20 26.70 23.00 25.50 45974300 20090120 24.00 27.50 23.00 26.60 80508800 20090121 24.00 29.35 24.00 27.90 70298096 20090122 28.50 30.00 28.10 29.60 54015200 20090123 29.25 39.35 27.50 38.85 202610592 20090127 41.00 54.40 41.00 46.65 104132496 20090128 47.85 56.10 47.10 55.60 164007504 20090129 57.00 60.00 39.00 49.40 211623200 20090130 52.15 54.40 45.50 53.50 72627200 20090202 55.00 59.20 52.25 57.25 69560000 20090203 58.90 60.90 50.80 54.40 73333104 20090204 55.95 56.25 48.35 49.80 53128200 20090205 50.85 51.50 45.30 46.30 37477300 20090206 48.00 49.50 46.75 47.30 35575400 20090209 50.00 50.00 44.50 46.25 26749700 20090210 46.00 46.90 43.30 44.20 22164400 20090211 43.00 48.25 41.10 46.90 53205000 20090212 46.25 48.90 45.60 46.15 34866800 20090213 47.00 48.00 46.10 46.35 21631300 20090216 47.95 50.30 47.60 49.35 42931400 20090217 48.90 51.20 48.10 50.05 46081400 20090218 48.00 51.00 48.00 48.05 20924200 20090219 48.50 48.50 45.40 45.85 20883900 20090220 47.00 49.95 44.55 46.00 32294300 20090224 47.00 47.00 43.35 43.95 20335200 20090225 44.00 46.15 43.75 45.15 24204400 20090226 45.40 46.25 44.80 45.00 18884100 20090227 45.00 45.00 38.70 43.00 37105900 20090302 42.50 42.50 39.00 40.25 15921700 20090303 40.35 40.80 38.90 39.55 16057300 20090304 40.05 40.05 37.60 37.95 16684100 20090305 38.40 38.75 34.80 35.00 19807500 20090306 37.00 42.15 35.65 42.15 54688100 20090309 48.50 50.30 43.00 48.30 77548496 20090312 51.00 52.90 46.35 46.85 74328496 20090313 46.00 49.40 42.75 45.50 49345000 20090316 45.00 46.70 43.60 45.15 25989600 20090317 46.05 46.05 43.25 43.40 16409600 20090318 43.50 45.80 42.50 43.65 31048900 20090319 43.90 45.15 43.90 44.50 15787600 20090320 44.40 46.00 43.30 44.00 20287700 20090323 44.00 44.80 42.10 42.25 16752600 20090324 42.75 43.35 41.35 41.50 15821000 20090325 41.90 41.90 39.60 40.40 21019300 20090326 40.50 44.80 39.50 42.25 19733000 20090327 43.30 44.40 42.50 42.65 13364100 20090330 42.30 42.30 39.00 39.40 15603700 20090331 40.10 40.20 38.10 38.40 11927200 20090401 38.95 42.50 38.05 39.75 15564100 20090402 40.50 41.65 39.75 40.00 16005500 20090406 41.50 46.80 41.25 45.15 62164600 20090407 45.15 45.15 45.15 45.15 0 20090408 44.00 47.00 43.15 45.65 31864300 20090409 46.80 48.75 45.00 47.30 50664600 20090410 47.30 47.30 47.30 47.30 0 20090413 50.00 56.00 47.20 48.50 117556496 20090414 48.50 48.50 48.50 48.50 0 20090415 49.10 49.10 45.45 47.65 28358100 20090416 48.00 48.30 44.50 44.85 22775600 20090417 44.10 46.90 44.10 45.85 16370400 20090420 46.00 48.30 45.10 47.80 23115200 20090421 47.00 50.10 47.00 48.95 27826900 20090422 49.70 50.00 46.50 46.90 15622800 20090423 46.00 47.80 45.90 47.15 12918700 20090424 47.40 47.85 46.50 46.95 9580900 20090427 46.55 48.60 46.30 48.30 11628100 20090428 48.40 48.45 46.15 46.30 7401100 20090429 46.90 47.20 46.40 46.65 6385800 20090430 46.65 46.65 46.65 46.65 0 20090501 46.65 46.65 46.65 46.65 0 20090504 47.25 48.00 45.15 45.50 15009200 20090505 46.00 46.80 45.15 45.50 10363200 20090506 45.50 46.40 45.05 45.20 12214100 20090507 45.75 46.40 45.25 45.50 8465100 20090508 45.50 46.05 45.10 45.30 9382800 20090511 45.85 45.85 45.05 45.25 7299300 20090512 45.00 45.50 44.55 44.90 5667600 20090513 45.30 45.30 44.30 44.35 5201400 20090514 44.00 44.45 43.50 43.85 5927800 20090515 44.00 44.90 43.80 44.85 5969900 20090518 46.15 47.95 46.15 47.05 104800 20090519 47.95 49.00 44.00 45.50 12273100 20090520 45.10 47.75 45.00 46.00 10409400 20090521 46.70 50.35 45.65 48.00 34358100 20090522 48.20 56.40 47.60 53.55 98892304 20090525 53.00 56.80 53.00 54.20 44415000 20090526 55.00 57.95 50.80 52.55 51681500 20090527 54.00 55.70 53.40 53.85 23861400 20090528 54.40 54.70 52.45 52.70 16675000 20090529 53.05 55.20 53.05 53.50 19431300 20090601 54.40 57.15 52.75 56.40 54104200 20090602 58.00 64.60 57.00 62.75 127367104 20090603 65.20 68.50 63.50 68.35 97548600 20090604 70.00 76.45 68.00 68.00 75903696 20090605 70.00 72.15 65.60 66.80 57141100 20090608 65.05 68.85 60.20 60.20 31839700 20090609 61.00 66.80 58.20 66.80 24131100 20090610 73.50 73.50 73.50 73.50 3454900 20090611 80.85 80.85 80.85 80.85 5358800 20090612 88.95 88.95 75.00 79.90 133964800 20090615 77.40 80.70 75.05 76.90 31919100 20090616 75.90 80.55 73.55 80.55 31495700 20090617 84.60 84.60 76.60 77.40 48253800 20090618 77.25 81.35 75.00 78.25 47560600 20090619 80.00 80.85 75.50 77.40 26439400 20090622 79.40 80.35 76.50 76.85 14261300 20090623 74.80 75.70 73.15 73.15 19428300 20090624 74.40 76.85 70.75 75.30 28330700 20090625 76.30 76.30 72.75 72.95 13261900 20090626 74.00 74.70 72.10 72.75 12394200 20090629 73.05 74.40 72.25 73.50 9859900 20090630 73.90 75.20 70.40 71.00 14447500 20090701 71.25 74.40 70.30 73.80 13348200 20090702 74.05 76.95 73.50 76.95 26445900 20090703 77.25 79.85 76.55 77.45 21218200 20090706 77.85 78.30 73.75 73.75 8923200 20090707 73.00 75.50 69.35 71.00 13763600 20090708 70.45 75.85 66.60 70.60 23944100 20090709 71.00 74.70 70.00 73.20 24535100 20090710 74.90 79.40 73.30 73.85 38309500 20090713 74.00 76.50 72.25 72.55 18598100 20090714 74.60 75.40 73.60 74.95 13777300 20090715 75.95 77.90 73.00 77.05 25011400 20090716 79.10 83.35 77.70 82.85 64591100 20090717 83.55 90.40 83.10 90.00 68289296 20090720 91.05 98.25 90.60 96.20 71925296 20090721 97.50 97.70 92.80 94.25 52570800 20090722 94.30 97.40 90.50 91.80 45169900 20090723 93.50 107.00 93.00 105.00 113963296 20090724 105.10 109.70 103.85 104.75 87313000 20090727 104.00 107.95 99.75 103.70 39145100 20090728 105.00 105.70 103.00 103.20 24784800 20090729 102.00 105.20 99.00 101.40 33121100 20090730 101.70 104.60 100.40 103.55 26303500 20090731 105.25 107.15 103.70 104.35 34725200 20090803 104.00 105.10 102.20 103.50 12367000 20090804 105.00 109.70 103.60 106.80 41445000 20090805 108.90 114.55 107.80 112.80 68570096 20090806 113.50 113.50 107.10 107.80 38545300 20090807 105.00 106.90 102.00 102.80 25676100 20090810 104.50 105.80 98.20 101.70 42759300 20090811 102.05 104.80 101.15 104.55 19872800 20090812 102.40 103.10 99.70 101.90 27933700 20090813 104.30 106.70 104.05 105.35 25509600 20090814 105.90 106.40 103.10 103.30 11103900 20090817 101.55 106.10 99.90 100.70 25569900 20090818 100.70 100.70 100.70 100.70 0 20090819 100.70 100.70 100.70 100.70 0 20090820 100.70 100.70 100.70 100.70 0 20090821 100.70 100.70 100.70 100.70 0 20090824 100.90 102.20 99.60 101.20 14873000 20090825 101.20 108.70 100.70 108.25 44086300 20090826 109.00 111.90 108.55 109.85 34602200 20090827 108.85 115.45 107.10 114.80 47200100 20090828 116.00 116.40 111.20 112.90 33527100 20090831 111.90 124.35 110.60 121.40 88739104 20090901 122.90 128.65 121.35 122.60 61014100 20090902 120.80 123.65 117.60 120.95 41078100 20090903 122.00 123.90 118.65 119.80 18407800 20090904 120.75 122.75 118.55 119.80 17180500 20090907 121.45 122.70 120.85 121.50 14690300 20090908 122.70 124.80 121.10 121.75 16932700 20090909 122.50 123.45 121.00 122.85 12686200 20090910 124.00 125.00 120.20 121.40 12902700 20090911 122.35 122.40 118.10 119.50 11442300 20090914 118.80 120.30 116.50 118.50 12513100 20090915 119.00 121.20 118.00 118.95 10713100 20090916 121.30 121.50 120.00 120.05 9127200 20090917 121.25 122.75 118.75 119.05 10758300 20090918 119.25 120.55 118.55 119.85 6274200 20090921 119.85 119.85 119.85 119.85 0 20090922 115.15 123.30 115.15 121.10 10834100 20090923 121.25 121.60 118.05 118.30 5824400 20090924 117.15 117.90 115.70 117.10 8316700 20090925 117.00 122.35 116.40 120.10 17679000 20090928 120.10 120.10 120.10 120.10 0 20090929 121.30 122.70 119.60 120.45 9234100 20090930 121.10 121.20 118.65 119.20 6254900 20091001 119.00 119.90 117.25 117.60 7932600 20091002 117.60 117.60 117.60 117.60 0 20091005 116.00 117.75 111.60 112.90 10704800 20091006 115.95 115.95 112.10 114.60 8369300 20091007 115.40 115.45 111.25 111.30 6665600 20091008 112.70 112.70 106.25 108.90 14444900 20091009 110.00 111.30 107.00 107.50 6828700 20091012 108.90 109.20 105.60 108.00 8639700 20091013 108.00 108.00 108.00 108.00 0 20091014 109.40 109.70 107.80 109.00 5521000 20091015 110.00 118.40 108.50 116.80 26469000 20091016 116.70 117.80 114.25 115.00 9133300 20091019 115.00 115.00 115.00 115.00 0 20091020 116.10 119.30 114.60 115.65 9210900 20091021 116.10 117.65 113.80 114.00 8644200 20091022 114.70 114.70 111.65 112.15 5252600 20091023 112.60 113.50 108.40 110.50 7286000 20091026 111.35 114.70 108.70 109.05 9131300 20091027 108.50 110.80 104.00 108.35 11155500 20091028 106.00 108.00 104.55 106.45 9260600 20091029 100.20 103.90 100.00 100.50 9344100 20091030 104.00 112.50 101.50 101.95 9173500 20091102 101.95 101.95 101.95 101.95 0 20091103 100.50 104.60 97.80 98.40 10121100 20091104 101.80 106.10 101.00 103.10 9922500 20091105 104.10 104.20 100.60 102.45 6540300 20091106 104.15 105.30 103.00 103.90 6045800 20091109 104.80 116.00 104.00 115.90 31039500 20091110 117.40 118.00 112.00 112.30 17394500 20091111 113.00 119.30 111.05 118.30 25068500 20091112 118.75 120.60 116.10 116.95 25989500 20091113 114.10 114.85 109.35 110.15 34404500 20091116 111.30 112.25 106.70 107.25 17117900 20091117 107.55 108.50 104.25 104.90 21744600 20091118 103.80 105.55 101.70 103.40 21850000 20091119 103.00 105.20 100.00 101.40 14889100 20091120 100.55 105.00 99.35 104.50 18642100 20091123 105.40 105.40 103.20 103.65 9523300 20091124 104.00 105.90 101.10 101.70 14078300 20091125 100.85 101.50 88.10 91.15 83928496 20091126 88.45 94.50 82.35 92.50 80801104 20091127 90.00 92.90 88.20 89.75 28993700 20091130 91.95 92.35 89.75 89.75 15494600 20091201 91.00 93.50 90.55 92.10 14716800 20091202 92.90 93.45 91.00 91.30 8206500 20091203 93.00 98.15 92.60 96.25 33677500 20091204 94.00 99.70 94.00 98.00 23962400 20091207 97.90 101.25 96.80 97.15 24730400 20091208 97.00 102.35 97.00 102.15 20479700 20091209 100.40 103.85 100.00 102.60 16026500 20091210 106.70 113.80 105.55 107.90 37208900 20091211 109.00 110.80 105.70 106.45 14589300 20091214 106.50 107.45 105.00 105.10 11389200 20091215 105.95 106.35 102.95 104.20 10376400 20091216 105.00 106.00 99.50 100.10 15487600 20091217 101.00 101.90 98.50 99.10 11610400 20091218 99.00 100.20 96.30 96.45 11789000 20091221 96.65 98.40 96.10 96.40 6495700 20091222 97.70 97.70 96.65 96.95 4769600 20091223 97.70 100.80 96.90 98.90 11111400 20091224 99.45 100.50 98.75 98.95 9636300 20091225 98.95 98.95 98.95 98.95 0 20091228 98.95 98.95 98.95 98.95 0 20091229 99.70 101.30 99.15 99.60 12068200 20091230 100.20 101.15 99.30 99.50 6417000 20091231 100.00 100.90 97.90 98.20 8379600 20100101 98.20 98.20 98.20 98.20 0 20100104 98.40 100.50 98.20 100.00 9856300 20100105 100.50 107.75 99.90 106.20 49634600 20100106 107.45 110.00 106.35 109.90 28205100 20100107 110.00 111.65 107.65 107.80 24276500 20100108 108.60 113.50 107.20 112.85 44875100 20100111 113.10 115.25 112.10 113.35 21208800 20100112 113.00 117.25 113.00 115.05 30182600 20100113 113.70 117.40 113.55 116.70 23398300 20100114 117.00 120.90 117.00 118.15 29351100 20100115 119.00 120.15 115.65 116.75 21165100 20100118 116.00 118.65 115.65 116.75 12472100 20100119 117.00 117.40 110.00 110.25 27929300 20100120 110.25 110.25 110.25 110.25 0 20100121 110.25 110.25 110.25 110.25 0 20100122 110.25 110.25 110.25 110.25 0 20100125 110.25 110.25 110.25 110.25 0 20100126 110.25 110.25 110.25 110.25 0 20100127 110.25 110.25 110.25 110.25 0 20100128 110.25 110.25 110.25 110.25 0 20100129 110.25 110.25 110.25 110.25 0 20100201 110.25 110.25 110.25 110.25 0 20100202 110.25 110.25 110.25 110.25 0 20100203 110.25 110.25 110.25 110.25 0 20100204 110.25 110.25 110.25 110.25 0 20100205 97.40 97.70 95.00 96.15 8848800 20100208 98.50 99.40 96.75 97.70 7198500 20100209 97.20 98.45 97.00 97.40 4610900 20100210 98.25 98.75 96.50 96.75 5233100 20100211 97.00 99.65 97.00 98.10 6446100 20100215 98.10 99.00 96.55 97.10 4142400 20100216 97.75 98.20 96.30 97.15 4323100 20100217 97.85 101.80 97.60 101.00 16013600 20100218 101.60 103.35 99.80 100.30 11699300 20100219 98.20 100.80 98.20 99.95 7727900 20100222 102.35 103.00 96.25 97.05 9198700 20100223 98.50 98.50 96.10 96.95 5629800 20100224 95.00 97.20 94.95 95.60 3977300 20100225 96.00 96.50 95.00 95.55 4031600 20100226 96.00 97.60 93.00 95.50 10264200 20100302 96.70 97.95 96.25 96.80 4513100 20100303 97.80 98.65 96.85 98.00 5102100 20100304 98.25 99.75 96.70 98.15 8437100 20100305 99.00 101.50 98.60 100.05 15760200 20100308 102.00 102.65 99.80 100.50 10236400 20100309 101.00 101.10 98.15 98.50 8579500 20100310 98.00 99.20 97.00 98.10 5559800 20100311 98.65 99.40 97.40 98.10 5011200 20100312 99.15 100.40 98.05 98.50 8547400 20100315 98.75 98.75 96.40 96.70 4482600 20100316 97.00 98.35 96.70 98.10 5393300 20100317 99.00 99.80 97.50 97.70 8316100 20100318 98.00 98.40 97.65 98.00 4074900 20100319 98.20 98.80 96.50 96.80 5679800 20100322 97.50 99.00 95.50 96.80 5692900 20100323 97.30 97.80 95.15 95.40 5095300 20100325 95.85 96.70 95.15 95.50 4717600 20100326 95.95 96.20 93.80 94.10 4982500 20100329 94.50 94.90 93.00 93.25 4908500 20100330 93.95 96.80 93.30 94.25 7523700 20100331 94.85 95.30 92.20 92.35 6499100 20100401 93.00 94.30 92.70 93.35 3887300 20100405 75.85 95.10 75.85 93.95 4595600 20100406 94.90 97.80 93.90 96.80 9238600 20100407 97.60 98.25 96.00 96.75 8328300 20100408 96.00 97.35 94.55 94.90 5088500 20100409 95.10 95.75 94.35 94.55 2735700 20100412 95.00 95.40 93.60 93.80 4555300 20100413 94.10 96.70 93.60 95.40 10519800 20100415 96.05 97.20 94.20 94.80 6499600 20100416 94.50 94.85 93.35 93.55 3268900 20100419 92.10 92.75 90.90 91.75 4259300 20100420 91.80 93.00 91.80 92.50 3370400 20100421 93.00 94.80 92.60 93.05 4741600 20100422 93.10 93.70 92.70 92.90 2576700 20100423 93.25 94.10 92.40 92.60 2513200 20100426 93.10 93.50 92.05 92.25 2340000 20100427 92.30 92.85 91.00 91.30 2995700 20100428 90.50 92.25 90.00 90.20 6516900 20100429 90.60 91.45 90.50 90.75 2297200 20100430 91.45 95.80 91.00 94.50 9522200 20100503 94.90 96.40 93.20 93.85 5925100 20100504 94.50 94.90 91.75 92.20 6393800 20100505 91.00 91.60 89.00 91.25 4604300 20100506 90.45 92.30 90.00 90.95 4463100 20100507 89.10 90.00 87.35 88.35 4059400 20100510 89.30 92.40 89.30 91.30 3594400 20100511 91.60 92.10 89.10 89.35 3099900 20100512 89.00 90.95 72.95 88.70 5900700 20100513 89.90 90.40 88.10 88.45 3205300 20100514 88.40 89.35 87.80 88.10 3052200 20100517 87.00 87.50 85.55 87.10 3187800 20100518 87.50 87.70 86.20 86.50 2320900 20100519 86.00 86.00 83.65 84.20 4074700 20100520 84.20 85.40 83.05 84.30 2843300 20100521 82.20 82.90 79.80 81.55 3397100 20100524 83.00 84.40 82.15 82.65 3279900 20100525 82.40 83.70 81.20 82.15 3751700 20100526 82.40 86.90 82.15 85.60 5155900 20100527 86.00 86.45 83.90 85.00 3174500 20100528 85.60 87.90 85.15 87.15 3832200 20100531 87.20 87.90 86.10 86.90 2277800 20100601 86.50 88.20 82.70 83.20 4556800 20100602 84.35 86.20 83.40 85.70 3387100 20100603 83.10 90.20 83.10 89.45 8937000 20100604 90.50 90.85 88.60 89.05 7086200 20100607 86.00 87.90 85.70 87.10 3241600 20100608 87.90 88.85 85.85 86.10 2964400 20100609 86.10 87.40 85.90 86.10 1872300 20100610 86.20 86.75 85.00 86.30 2154500 20100611 87.00 87.65 85.60 86.00 2510500 20100614 86.95 89.60 86.55 89.00 4953700 20100615 88.00 88.50 86.45 87.35 5224700 20100616 88.00 88.85 86.45 86.95 3275800 20100617 87.30 88.40 85.75 86.95 2470500 20100618 87.20 87.75 85.70 86.15 1950800 20100621 87.00 87.40 85.80 85.95 1804500 20100622 86.20 86.20 85.00 85.10 1628000 20100623 85.20 94.70 84.55 93.55 43305100 20100624 94.05 94.65 90.30 91.40 13115600 20100625 90.80 93.30 90.30 91.00 8838800 20100628 91.80 92.55 91.15 91.35 3056700 20100629 91.00 94.60 90.80 91.40 11442600 20100630 90.10 91.90 90.00 91.15 4715200 20100701 90.90 93.40 90.20 92.00 7965500 20100702 92.30 92.80 90.60 91.00 4220800 20100705 91.75 92.90 90.50 91.75 4147400 20100706 91.50 92.40 91.20 91.35 2324100 20100707 91.50 93.60 91.05 91.45 5918500 20100708 92.70 93.10 91.30 91.50 3379200 20100709 92.50 93.10 90.75 91.00 5633200 20100712 92.00 92.40 89.35 90.65 7300500 20100713 91.40 92.50 90.55 91.20 6955400 20100714 92.45 92.45 90.10 90.35 3014500 20100715 90.80 91.00 89.50 89.80 2659300 20100716 89.80 90.75 89.35 89.60 2446100 20100719 89.30 90.90 88.80 89.85 3106300 20100720 90.70 90.90 88.70 89.00 2839700 20100721 89.70 90.15 89.20 89.80 2265100 20100722 89.40 89.90 88.90 89.30 1640700 20100723 90.00 91.70 89.60 91.15 5320000 20100726 91.10 93.10 90.20 91.20 6605300 20100727 91.90 92.75 90.30 90.60 4064400 20100728 91.00 92.80 88.60 89.00 7308300 20100729 88.00 89.70 86.65 87.45 3131600 20100730 88.00 88.70 86.00 86.50 3147700 20100802 87.00 87.60 86.70 86.85 2018700 20100803 87.10 89.15 87.00 88.10 3971500 20100804 88.40 89.20 87.15 88.15 3419600 20100805 88.50 89.00 87.30 87.50 1933800 20100806 87.50 88.55 86.50 86.75 2257500 20100809 86.50 87.30 86.05 86.30 1930100 20100810 86.30 86.90 85.65 86.05 1959400 20100811 86.05 91.00 85.95 86.90 6539000 20100812 86.95 88.40 85.90 86.30 2799200 20100813 86.95 86.95 85.50 85.65 2057700 20100816 86.40 86.50 83.25 83.55 2417600 20100817 85.65 87.90 85.25 85.45 4254300 20100818 86.40 87.40 83.85 84.95 5244800 20100819 85.80 86.50 84.05 85.10 2807600 20100820 84.90 85.05 84.10 84.40 1642100 20100823 84.60 85.75 84.10 84.70 1703900 20100824 85.00 85.20 83.25 83.45 2103700 20100825 83.60 84.10 82.40 82.60 1637500 20100826 83.10 83.20 81.30 81.65 2269900 20100827 81.80 82.20 80.10 80.35 2107000 20100830 81.25 82.50 80.50 81.05 2664000 20100831 80.55 80.90 78.50 80.00 4363800 20100901 80.00 80.50 78.90 79.15 2133900 20100902 80.45 84.35 79.60 82.75 8767500 20100903 83.50 92.25 83.05 91.30 37593000 20100906 92.80 94.50 91.65 93.65 16038100 20100907 94.00 96.75 92.70 94.25 19213600 20100908 94.50 95.50 92.55 93.75 7076800 20100909 94.05 94.60 91.25 91.85 6603600 20100913 93.00 93.65 91.25 91.65 3736000 20100914 91.75 92.80 89.60 89.80 4178600 20100915 90.20 94.55 89.15 91.80 12615200 20100916 92.80 93.10 90.00 90.30 4896300 20100917 90.35 92.65 90.30 91.95 4603900 20100920 92.10 92.85 91.25 91.65 3620300 20100921 93.00 98.65 92.70 95.20 34829200 20100922 96.50 109.35 96.00 107.70 112727400 20100923 109.70 113.85 105.60 106.45 70725696 20100924 108.00 108.00 99.70 100.20 46258700 20100927 90.00 99.60 88.10 96.00 60450500 20100928 96.30 102.70 96.00 98.80 51119700 20100929 100.00 102.70 98.30 98.95 37075000 20100930 99.50 101.00 89.80 90.25 47702100 20101001 90.50 91.90 87.50 91.30 33361600 20101004 91.30 92.70 88.65 89.20 14160700 20101005 89.10 89.10 87.00 87.20 9767800 20101006 88.00 91.15 86.75 88.30 14947900 20101007 88.60 89.30 85.70 86.30 9600300 20101008 86.70 87.60 84.05 84.40 10376200 20101011 85.00 86.25 85.00 85.30 7302500 20101012 85.40 86.85 84.85 85.15 8115800 20101013 85.00 86.75 85.00 85.85 6084500 20101014 86.80 88.40 86.35 86.85 12311900 20101015 87.40 87.70 83.15 83.50 8388300 20101018 85.10 85.10 82.55 82.90 5336000 20101019 83.50 83.75 81.70 81.90 5580600 20101020 81.50 82.40 80.10 81.00 5337700 20101021 81.50 81.80 80.60 80.90 6217100 20101022 81.60 83.80 80.50 81.00 12544500 20101025 82.40 82.40 81.10 81.40 4513200 20101026 82.70 83.40 80.50 80.85 9184600 20101027 81.05 81.70 80.10 80.40 5697900 20101028 81.90 81.90 79.65 80.00 5302300 20101029 80.00 80.50 78.40 78.95 6137000 20101101 79.50 80.10 79.35 79.75 3276000 20101102 79.00 80.35 78.90 79.10 3446100 20101103 79.50 82.60 79.25 81.15 7118100 20101104 81.95 83.20 81.00 82.75 7987400 20101105 83.80 84.00 83.20 83.60 2116100 20101108 84.15 87.65 84.00 86.30 13829200 20101109 86.95 89.35 86.75 88.90 14298800 20101110 89.00 90.70 88.10 89.45 9661500 20101111 90.45 90.50 86.35 86.85 8592800 20101112 87.30 88.55 85.05 85.70 7181700 20101115 86.50 88.35 81.00 84.25 11422000 20101116 77.00 78.30 72.30 74.30 31922300 20101118 76.40 76.40 71.10 72.25 11157900 20101119 72.30 73.00 69.00 69.65 7276200 20101122 70.00 71.00 68.20 68.60 6226300 20101123 68.00 71.60 66.85 69.50 12970500 20101124 70.00 70.70 66.85 67.40 5922600 20101125 68.05 68.40 63.50 64.05 7748300 20101126 64.00 64.80 59.55 61.70 10932000 20101129 61.70 62.80 60.05 60.75 5569100 20101130 60.75 63.40 60.30 62.35 6550700 20101201 62.90 67.20 62.90 65.30 9639400 20101202 66.10 66.90 65.40 65.95 6718100 20101203 66.45 66.50 64.00 64.15 3802200 20101206 64.20 66.40 64.00 64.50 4811100 20101207 65.80 65.80 63.00 63.95 4316300 20101208 63.95 64.35 62.35 62.55 4495100 20101209 63.05 63.05 59.70 60.00 5449500 20101210 59.10 60.95 59.00 60.05 5930300 20101213 60.55 61.45 60.00 60.70 4794000 20101214 61.70 62.80 60.70 62.35 6420700 20101215 63.40 66.70 62.00 66.00 12281700 20101216 66.70 66.80 63.25 64.10 8755300 20101220 64.50 64.90 63.10 63.30 4098000 20101221 64.30 70.80 63.40 69.00 32861800 20101222 69.00 69.60 67.10 67.45 11470100 20101223 68.00 68.90 66.50 66.80 5173500 20101224 66.05 67.45 65.75 66.55 4708300 20101227 66.50 68.40 66.50 67.00 6059700 20101228 67.50 68.20 66.85 67.40 5119600 20101229 67.45 67.90 66.70 66.85 3360800 20101230 66.65 67.25 65.80 66.00 4879900 20101231 66.50 67.80 65.70 66.15 6681500 20110103 66.90 68.30 66.40 67.05 5626800 20110104 67.30 72.80 67.00 72.15 29304900 20110105 72.30 73.90 70.80 71.25 17683100 20110106 72.10 73.00 71.15 72.00 11552000 20110107 72.00 72.45 69.50 69.95 7560700 20110110 70.00 72.10 67.70 70.05 13884600 20110111 70.45 71.20 67.40 67.90 5730700 20110112 68.50 69.75 67.10 68.55 4684200 20110113 68.90 69.75 67.60 68.00 3991700 20110114 68.70 68.70 65.35 65.85 4266200 20110117 66.40 66.90 65.00 65.20 3323400 20110118 66.00 66.60 65.15 65.45 2645300 20110119 66.40 67.70 65.85 66.40 4755400 20110120 66.10 67.75 65.25 67.20 5568000 20110121 66.80 67.85 66.10 66.40 3284700 20110124 67.00 67.00 65.25 65.45 2506600 20110125 66.05 66.50 64.85 65.10 2734400 20110127 65.80 65.95 64.50 64.75 2787700 20110128 64.80 64.85 61.35 62.35 3762600 20110131 61.80 61.80 59.90 60.15 4593200 20110201 60.20 62.45 58.60 58.95 6605200 20110202 59.50 61.10 59.50 60.15 3663600 20110203 60.45 61.60 60.15 61.30 2909100 20110204 61.50 61.55 59.85 60.35 4284400 20110207 60.35 61.40 59.80 60.30 1933900 20110208 60.00 60.85 59.45 60.20 3445700 20110209 60.00 60.20 56.40 56.85 4958600 20110210 57.00 57.90 54.20 55.55 5815300 20110211 56.10 59.30 54.35 57.75 6089600 20110214 59.80 66.10 58.10 64.60 17325200 20110215 64.90 66.85 63.85 64.65 7542000 20110216 65.35 65.35 62.10 62.75 4553100 20110217 63.55 66.15 63.10 63.30 11788200 20110218 63.85 65.50 61.70 62.00 5646400 20110221 62.50 62.50 59.95 61.00 4835300 20110222 60.50 62.90 60.25 62.50 5751800 20110223 63.00 63.95 61.75 62.30 3758500 20110224 62.75 62.75 59.75 60.15 4930700 20110225 60.50 62.45 60.30 62.10 4309600 20110228 62.70 63.35 61.20 62.00 4124100 20110301 62.15 63.35 61.60 63.15 2734000 20110303 62.05 63.75 62.05 63.40 3048000 20110304 63.90 64.95 63.05 63.65 4640600 20110307 62.90 63.35 61.85 62.60 2554400 20110308 62.70 65.95 62.60 64.80 11042400 20110309 65.30 66.50 64.10 65.30 7912400 20110310 65.40 65.80 64.55 65.10 2805400 20110311 67.80 67.80 64.05 66.80 9917800 20110314 66.50 67.65 66.15 66.95 3436400 20110315 66.00 69.75 63.20 67.15 12257800 20110316 67.80 68.95 67.20 67.45 3674900 20110317 67.00 68.65 66.60 67.55 3330100 20110318 67.60 68.20 66.85 67.20 2755300 20110321 67.50 67.80 66.50 67.20 2012800 20110322 66.70 67.85 64.80 67.25 4322100 20110323 70.50 70.50 66.50 67.05 2101400 20110324 67.20 67.75 66.35 66.85 2210800 20110325 67.25 67.75 66.50 67.20 2612200 20110328 66.00 66.90 65.10 65.45 2369100 20110329 65.50 66.85 64.85 65.55 3627700 20110330 65.60 67.20 65.60 66.35 2620900 20110331 66.10 66.95 64.70 65.70 2432900 20110401 66.00 66.75 65.60 66.30 1769100 20110404 67.05 68.30 66.40 67.25 2325500 20110405 67.45 71.30 66.80 70.60 6946100 20110406 71.05 77.15 70.50 75.20 25183500 20110407 76.90 77.20 75.20 76.00 7961900 20110408 76.00 78.40 74.50 77.20 11738000 20110411 77.80 78.90 76.30 76.80 5058800 20110413 76.00 76.80 75.60 76.30 4193400 20110415 77.00 78.15 76.40 77.50 6250400 20110418 77.05 77.95 73.50 73.85 3192300 20110419 74.70 74.70 72.15 72.85 2777000 20110420 73.80 75.05 73.05 73.95 2418300 20110421 74.65 75.20 73.55 73.80 2293500 20110425 73.50 74.20 72.50 72.65 1324600 20110426 72.90 75.40 72.00 74.40 7179100 20110427 74.60 74.90 73.00 73.25 2006300 20110428 73.50 75.00 73.25 74.40 3122000 20110429 75.00 76.80 73.50 75.45 5164400 20110502 75.45 76.25 74.60 75.20 2624700 20110503 75.05 75.50 73.10 73.65 2133600 20110504 73.55 74.00 71.85 72.50 1918600 20110505 72.70 72.75 68.85 69.60 2053500 20110506 70.10 71.10 68.70 70.40 1885800 20110509 70.50 72.35 70.10 71.80 1688400 20110510 71.90 74.65 71.10 74.20 3299300 20110511 74.70 78.10 74.40 77.15 8908900 20110512 77.00 78.50 76.10 77.70 6047000 20110513 76.65 77.80 75.50 75.70 1990900 20110516 75.45 75.65 73.80 74.00 1295400 20110517 74.50 75.40 73.90 74.45 1864700 20110518 74.90 77.50 74.55 77.20 6150700 20110519 77.30 78.00 75.65 75.95 3020300 20110520 76.40 78.25 76.05 76.90 3422100 20110523 76.90 78.00 72.30 73.65 16351600 20110524 73.65 84.00 72.05 81.35 16123100 20110525 81.40 83.35 77.80 78.15 10750600 20110526 78.50 80.75 77.20 78.20 5747600 20110527 78.00 79.90 78.00 78.60 3636500 20110530 77.90 82.30 77.90 81.50 10111000 20110531 80.30 85.80 80.30 85.00 14096600 20110601 85.00 89.65 85.00 89.00 16164200 20110602 87.90 88.70 86.60 87.55 7488700 20110603 87.65 91.65 87.60 90.10 18726400 20110606 89.85 93.35 88.80 89.80 14833500 20110607 90.25 90.90 87.55 88.75 6800700 20110608 89.00 89.80 87.80 88.35 4384900 20110609 88.60 88.80 86.00 86.40 4345300 20110610 86.70 87.75 84.25 84.70 5201100 20110613 84.75 87.10 82.60 86.60 7113800 20110614 87.20 88.35 86.25 86.75 4168500 20110615 86.75 88.10 85.55 85.75 3788800 20110616 85.75 86.50 84.75 85.10 2753100 20110617 85.40 86.20 82.90 83.20 3255400 20110620 83.60 84.15 78.10 82.80 5932400 20110621 82.45 84.85 81.25 84.25 5364100 20110622 85.00 85.75 83.10 83.60 2871000 20110623 83.60 84.10 81.35 81.95 2419700 20110624 82.50 84.50 82.50 83.70 2931000 20110627 82.20 85.15 82.20 84.50 2694300 20110628 84.80 86.10 84.20 84.30 3712800 20110629 84.75 85.15 83.25 84.00 2358200 20110630 84.25 85.15 83.10 84.00 2981600 20110701 84.40 85.85 84.00 84.70 2845600 20110704 85.10 90.90 84.50 90.50 15051600 20110705 90.55 94.10 89.55 90.35 13506400 20110706 90.90 91.90 89.65 90.20 6042300 20110707 91.25 92.90 89.80 91.25 8137400 20110708 92.05 92.40 88.80 89.50 4534400 20110711 88.80 90.35 88.15 88.55 3737700 20110712 88.20 88.25 85.25 85.70 4900000 20110713 86.10 87.15 86.05 86.25 1977300 20110714 85.95 88.15 85.30 87.05 3599400 20110715 87.00 87.80 86.00 86.20 1915000 20110718 86.85 87.25 85.60 86.35 2624400 20110719 86.50 87.20 86.10 86.45 2101000 20110720 87.50 90.65 86.45 89.10 11308300 20110721 86.70 89.35 85.70 86.05 3080500 20110722 86.30 87.65 86.30 87.05 2671300 20110725 86.50 88.40 86.20 87.80 2448600 20110726 87.80 88.40 86.00 86.55 3359500 20110727 86.25 87.75 85.65 86.10 3074900 20110728 85.20 87.95 84.20 87.25 4535800 20110729 87.50 87.50 83.45 84.30 4496100 20110801 84.90 86.50 84.75 85.20 1769600 20110802 85.15 85.20 82.25 83.00 2230400 20110803 82.55 82.55 78.00 78.35 4953800 20110804 78.85 80.65 78.35 78.70 2791900 20110805 75.30 77.00 71.80 74.40 4592600 20110808 70.00 76.75 68.00 74.15 9278200 20110809 70.00 73.95 68.60 71.05 5184500 20110810 74.00 81.80 74.00 78.40 13822400 20110811 77.10 77.90 74.65 74.90 4418700 20110812 75.50 77.20 73.55 74.30 3153700 20110816 76.10 76.10 72.00 72.65 4239300 20110817 73.80 75.00 70.85 71.25 3439200 20110818 71.50 72.25 68.00 68.30 3916900 20110819 68.10 68.10 63.80 66.75 4954600 20110822 66.25 69.50 65.10 67.90 4935700 20110823 65.10 67.50 63.95 66.00 6664000 20110824 66.00 67.50 65.60 66.45 3609900 20110825 68.50 68.50 65.80 66.80 3512600 20110826 60.00 67.25 60.00 63.20 3320200 20110829 63.00 66.50 63.00 65.45 2096400 20110830 66.95 67.90 66.00 67.25 3487900 20110902 66.90 68.40 65.10 65.80 3445800 20110905 64.90 77.80 63.95 76.10 13350400 20110906 75.50 79.40 72.10 74.15 10940000 20110907 74.20 75.50 71.60 72.00 6274300 20110908 72.15 74.35 71.00 71.45 6367300 20110909 72.10 72.25 69.10 69.55 3014100 20110912 69.60 69.60 67.05 67.65 4322000 20110913 68.85 68.85 65.75 66.20 5409600 20110914 66.85 68.20 66.30 67.00 3535600 20110915 67.70 68.80 67.30 68.25 4030500 20110916 69.55 71.30 68.60 70.75 8014800 20110919 71.00 71.00 67.50 68.00 3906500 20110920 68.75 69.75 68.25 69.30 2700800 20110921 69.30 70.85 69.10 69.95 3739900 20110922 67.10 71.80 67.10 69.60 8679500 20110923 69.60 71.70 68.30 70.60 6294900 20110926 70.95 71.60 68.70 70.75 4276000 20110927 71.50 72.50 70.75 71.05 2757100 20110928 71.50 72.80 69.00 70.25 5808400 20110929 70.15 71.40 69.30 71.05 2662600 20110930 70.10 71.35 69.55 70.40 1709500 20111003 69.30 69.80 67.05 67.25 1976500 20111004 66.10 68.25 64.65 65.30 2404400 20111005 65.50 67.20 64.00 64.20 2193700 20111007 64.85 67.90 64.85 67.55 2808600 20111010 67.50 70.25 67.30 69.80 2863700 20111011 70.30 72.90 69.90 71.60 5683600 20111012 72.10 74.90 72.10 74.15 5676500 20111013 74.80 76.15 74.30 75.10 4834500 20111014 74.90 75.20 73.50 74.25 1622300 20111017 75.35 75.90 72.50 73.20 1203300 20111018 72.60 72.60 70.15 70.90 2501600 20111019 71.70 71.85 69.60 70.90 2092400 20111020 70.55 70.75 69.40 70.00 1151000 20111021 70.10 71.40 69.55 69.80 1699500 20111024 71.00 71.00 68.75 68.95 1241100 20111025 69.50 70.90 68.65 70.35 1915100 20111026 71.00 71.00 70.35 70.70 483200 20111028 71.50 73.45 71.40 72.45 3359300 20111031 71.00 72.70 70.60 71.00 2138900 20111101 70.00 71.80 70.00 70.45 1334900 20111102 69.50 74.50 69.25 73.50 6337700 20111103 73.50 74.80 72.65 73.60 3591000 20111104 74.00 74.75 73.40 73.80 2853600 20111108 73.10 74.20 72.30 72.65 2137600 20111109 73.25 73.80 72.65 73.05 1862600 20111111 74.80 78.00 74.50 75.95 8714900 20111114 75.90 76.95 72.80 73.25 3072100 20111115 73.50 73.50 69.95 70.20 1666200 20111116 70.30 74.90 69.95 73.90 3774800 20111117 73.40 74.30 69.50 70.20 2055800 20111118 70.20 71.15 69.10 70.50 1939800 20111121 70.00 70.75 66.05 67.35 2234100 20111122 67.90 68.75 66.15 67.10 1904500 20111123 66.80 67.00 65.00 65.55 2082700 20111124 65.80 65.95 64.05 65.45 1905300 20111125 65.30 66.65 64.60 64.95 1560600 20111128 66.85 75.60 66.00 66.75 2002500 20111129 66.95 67.10 65.50 66.10 1693700 20111130 65.25 66.45 64.65 65.70 2008100 20111201 66.70 68.25 66.20 66.85 1738500 20111202 65.70 70.60 65.70 70.10 3760200 20111205 69.30 73.60 68.60 69.20 6269100 20111206 69.20 69.20 69.20 69.20 0 20111207 69.80 70.00 67.90 68.10 3282500 20111208 67.90 70.35 65.80 66.50 4463500 20111209 64.05 66.70 64.00 65.05 2410100 20111212 66.20 66.20 63.70 63.95 1794200 20111213 63.90 66.20 63.05 64.80 3140800 20111214 64.75 65.95 64.25 65.15 1669900 20111215 65.15 66.45 64.05 65.80 3347700 20111216 65.50 66.40 62.90 64.20 2682400 20111219 63.50 64.10 62.00 63.20 2311800 20111220 64.10 68.20 64.05 64.65 4320100 20111221 65.10 66.00 62.55 64.35 3315900 20111222 64.50 65.10 62.65 64.80 1377800 20111223 65.00 65.95 63.60 65.35 1959500 20111226 69.00 69.00 64.10 64.55 1404100 20111227 64.80 65.90 64.00 64.45 1737400 20111228 63.80 64.80 63.10 64.15 1447400 20111229 63.60 65.45 63.40 64.30 2387600 20111230 65.00 65.45 64.00 65.20 2594800 20120102 65.50 65.50 63.40 64.10 2216700 20120103 64.75 67.20 64.50 66.70 2841900 20120104 66.00 67.20 65.05 65.65 1853500 20120105 66.20 67.35 65.50 66.65 1639000 20120106 67.00 68.40 65.90 68.00 3541900 20120109 67.50 74.45 67.50 73.20 11203100 20120110 73.20 77.20 73.20 74.60 8827700 20120111 77.00 77.00 72.10 72.55 3008800 20120112 72.55 73.00 69.95 70.20 2056700 20120113 70.60 72.50 70.00 71.00 1752800 20120116 71.00 74.45 70.05 71.50 3790200 20120117 71.75 73.50 71.60 72.00 3048800 20120118 71.75 72.80 71.00 71.45 2597600 20120119 71.40 74.90 71.40 72.05 5075500 20120120 72.50 72.90 69.75 70.85 5001000 20120123 70.75 73.00 70.75 72.00 2789500 20120124 71.75 73.40 71.10 72.60 3169500 20120125 73.10 73.50 72.00 72.30 2946200 20120126 72.30 72.30 72.30 72.30 0 20120127 72.75 77.15 58.00 76.15 10974100 20120130 74.15 76.45 72.45 73.00 4481200 20120131 73.65 74.55 72.45 73.45 3615000 20120201 73.50 76.95 73.30 76.15 8122800 20120202 78.10 80.40 73.60 74.10 12463000 20120203 74.00 74.95 73.10 74.00 4166700 20120206 74.50 75.15 71.35 71.65 5572000 20120207 72.00 72.75 70.35 70.90 2810700 20120208 71.20 72.55 70.35 70.80 4666600 20120209 70.80 73.40 70.10 72.35 5359300 20120210 77.90 77.90 71.10 71.80 4108300 20120213 72.05 73.60 71.10 72.90 5242300 20120214 73.70 74.25 72.60 73.50 3254500 20120215 74.25 74.90 73.25 74.15 4264100 20120216 74.45 74.90 72.60 72.85 3526900 20120217 73.10 76.80 73.10 74.40 9457600 20120220 74.40 74.40 74.40 74.40 0 20120221 72.60 75.70 72.60 73.55 5623300 20120222 74.75 75.25 71.55 72.10 4663100 20120223 73.00 73.00 70.25 71.25 4328700 20120224 72.00 72.45 70.05 70.50 3145100 20120227 70.15 70.85 67.55 67.95 3049500 20120228 78.90 78.90 67.70 69.40 3209300 20120229 71.45 71.45 68.40 68.75 3681400 20120301 68.25 69.85 67.90 68.25 4818600 20120302 68.85 70.00 68.10 68.45 6089100 20120305 68.50 68.60 66.00 66.65 4869500 20120306 66.80 67.80 65.60 66.80 3850300 20120307 66.15 67.55 65.45 65.70 3948700 20120308 68.25 68.25 68.25 68.25 0 20120309 67.00 68.70 66.90 68.10 4677500 20120312 69.35 69.35 67.80 68.45 5599600 20120313 67.80 69.75 67.80 69.05 2843500 20120314 69.90 71.75 69.25 70.60 4315800 20120315 70.90 71.20 68.30 70.75 4736400 20120316 70.00 71.30 69.40 69.90 3471100 20120319 70.00 72.00 67.50 70.85 19797800 20120320 71.40 74.80 69.80 74.15 11866900 20120321 75.00 79.90 73.15 77.65 37350100 20120322 78.00 81.65 76.80 80.35 20676000 20120323 80.30 82.65 78.90 81.35 12016600 20120326 83.50 83.50 78.25 79.05 7146500 20120327 80.00 80.45 76.50 77.05 5596900 20120328 77.00 78.80 74.75 76.80 8126200 20120329 75.95 79.05 75.65 78.00 4977700 20120330 78.50 80.90 77.05 80.60 6607500 20120402 81.00 81.30 78.35 78.95 2637200 20120403 79.80 80.15 78.75 79.95 2205000 20120404 79.90 81.50 79.00 81.10 2363800 20120405 81.10 81.10 81.10 81.10 0 20120406 81.10 81.10 81.10 81.10 0 20120409 80.00 80.00 78.80 79.20 1096300 20120410 79.20 80.95 78.55 79.30 4728300 20120411 78.90 80.90 78.25 80.20 3200300 20120412 80.30 82.25 78.50 79.95 6371900 20120413 79.90 80.10 78.10 78.45 1998400 20120416 78.55 80.00 78.50 78.90 1972400 20120417 79.10 79.25 77.50 78.40 1468100 20120418 78.40 79.10 77.75 77.95 2256400 20120419 77.55 78.40 77.00 77.90 993900 20120420 77.90 79.10 77.35 77.85 2554800 20120423 77.15 78.65 75.35 76.10 1974100 20120424 76.35 76.90 75.40 75.90 1697700 20120425 76.00 76.40 73.90 74.60 1677300 20120426 75.00 76.50 74.50 75.85 1659400 20120427 75.85 75.95 74.80 75.50 1033500 20120430 74.90 77.75 74.80 77.30 1892600 20120501 77.50 77.50 77.50 77.50 0 20120502 77.30 77.75 75.25 75.85 1004900 20120503 75.95 77.10 75.00 76.65 1942300 20120504 76.50 76.50 74.05 75.60 1574200 20120507 74.80 76.75 73.85 76.30 2007600 20120508 75.05 76.20 73.40 73.75 1806700 20120509 74.05 74.10 71.70 72.05 1038400 20120510 73.50 73.50 70.95 71.65 2335100 20120511 72.00 72.30 66.95 69.35 3731000 20120514 69.35 69.55 67.90 69.15 2251200 20120515 69.00 69.60 68.00 69.05 2774400 20120516 68.80 71.30 68.45 69.45 7477300 20120517 69.60 70.75 66.40 66.85 4177200 20120518 67.00 71.80 67.00 70.65 9665800 20120521 71.50 71.75 69.70 70.00 3839500 20120522 70.95 72.85 70.35 71.90 3668300 20120523 71.90 72.60 70.00 71.85 2869800 20120524 72.00 78.45 71.75 77.70 8099700 20120525 77.70 78.40 75.65 76.35 1969800 20120528 76.50 76.90 75.65 76.30 783800 20120529 82.75 82.75 75.35 76.95 1426300 20120530 76.95 79.00 75.90 78.15 2408200 20120531 77.75 78.90 73.75 75.35 8181000 20120601 74.25 76.50 73.20 73.70 1529000 20120604 73.05 75.20 72.25 74.40 1121900 20120605 74.90 77.00 74.25 76.40 2017200 20120606 77.00 78.75 76.45 78.30 2926200 20120607 78.55 78.80 76.15 77.55 1436500 20120608 77.60 77.90 76.30 76.70 2330500 20120611 78.50 79.20 75.40 75.95 2022600 20120612 73.95 78.20 73.95 77.90 2032900 20120613 78.50 79.80 76.05 76.25 2815500 20120614 77.35 77.75 76.25 77.45 3251600 20120615 77.90 78.35 76.25 77.70 3745300 20120618 78.80 78.80 75.80 76.75 1848900 20120619 76.75 77.30 76.15 76.90 803700 20120620 77.35 77.50 75.95 76.25 1132800 20120621 76.00 77.15 75.75 76.30 2772300 20120622 75.75 77.75 75.40 76.95 2332600 20120625 77.45 77.45 76.15 76.35 656800 20120626 76.30 76.60 75.15 75.55 1104800 20120627 75.95 77.85 75.35 77.00 2674400 20120628 77.50 77.95 76.65 77.60 2085700 20120629 78.10 79.30 77.75 78.55 3198500 20120702 78.15 84.60 77.90 82.75 6483500 20120703 83.50 83.65 80.15 80.95 3582100 20120704 82.10 83.80 81.15 82.65 3207900 20120705 82.50 83.75 81.70 82.55 1697900 20120706 83.00 83.25 80.40 81.55 2058100 20120709 81.05 81.55 79.75 80.95 1840900 20120710 81.35 82.30 81.10 81.45 1005000 20120711 81.50 82.40 80.15 80.80 1339400 20120712 81.50 81.50 77.65 80.40 2006400 20120713 85.90 85.90 79.90 81.05 1561900 20120716 78.20 82.20 78.20 80.75 1420700 20120717 80.15 82.50 79.15 82.00 3207900 20120718 81.50 82.65 80.50 80.90 1279900 20120719 81.10 83.20 81.00 82.75 5080400 20120720 82.90 83.40 82.10 83.05 1529500 20120723 82.45 82.90 81.45 82.25 954000 20120724 82.35 83.10 81.20 82.50 1243700 20120725 82.55 83.90 82.05 83.50 2132800 20120726 84.00 84.45 82.30 83.60 2143700 20120727 84.15 86.00 83.55 84.65 4117900 20120730 86.25 86.35 82.20 82.90 2522300 20120731 82.10 83.80 80.85 82.00 2928800 20120801 82.20 84.50 82.15 83.80 2186400 20120802 83.95 84.40 82.65 83.75 2258100 20120803 85.25 91.85 85.25 89.00 26480100 20120806 89.30 90.60 87.15 87.75 3803000 20120807 87.95 89.85 87.45 87.90 7428000 20120808 88.85 88.90 87.05 87.55 3185900 20120809 87.50 88.80 86.90 87.95 6626800 20120810 88.50 92.85 88.45 92.40 10675300 20120813 92.60 93.90 91.40 93.70 3793600 20120814 93.95 94.20 92.30 93.15 1794300 20120815 93.15 93.15 93.15 93.15 0 20120816 95.00 97.70 93.20 96.75 6942300 20120817 97.70 100.25 96.65 98.25 8920600 20120820 98.25 98.25 98.25 98.25 0 20120821 99.10 100.60 98.60 99.80 5294000 20120822 99.60 100.95 98.65 99.10 3552200 20120823 99.80 102.00 98.60 101.30 5144900 20120824 101.40 101.70 99.70 100.20 2940100 20120827 100.45 101.45 98.70 99.35 3219800 20120828 99.95 100.40 95.05 96.15 4531800 20120829 96.05 97.10 95.10 95.80 2833300 20120830 91.70 94.65 91.00 94.05 8636600 20120831 95.15 95.85 92.25 93.25 2583400 20120903 94.10 94.75 93.25 93.90 1671400 20120904 94.05 96.20 94.00 95.10 2512600 20120905 95.05 96.70 94.35 96.05 2198200 20120906 96.25 99.20 95.65 98.70 3938800 20120907 100.00 100.45 99.10 99.85 3072900 20120910 99.05 104.35 99.05 102.65 9103700 20120911 102.15 103.45 101.45 102.90 5144300 20120912 102.90 107.70 102.75 106.80 9311600 20120913 107.25 107.95 105.10 105.65 4525800 20120914 107.90 107.90 103.80 105.10 4567500 20120917 105.50 106.05 101.95 103.85 5595500 20120918 101.40 106.75 101.40 103.60 2640700 20120919 103.60 103.60 103.60 103.60 0 20120920 102.00 105.35 102.00 103.90 2127800 20120921 104.00 106.30 104.00 105.75 8984800 20120924 106.25 106.25 104.50 105.20 2063300 20120925 105.40 108.50 104.95 106.55 4515700 20120926 105.90 107.90 105.00 107.35 2571800 20120927 106.00 109.90 106.00 109.05 4410300 20120928 108.00 111.60 108.00 110.75 6294100 20121001 111.45 116.40 111.00 114.20 12772700 20121002 114.20 114.20 114.20 114.20 0 20121003 114.40 115.25 113.40 114.60 7332500 20121004 115.40 115.95 111.65 112.40 6993700 20121005 112.55 112.75 108.15 109.00 3557600 20121008 109.95 111.50 107.05 107.70 4140600 20121009 109.35 110.00 107.80 109.50 1993800 20121010 109.35 112.95 108.75 111.55 5524000 20121011 112.00 113.60 110.50 113.35 4064400 20121012 112.90 114.45 109.95 110.15 5859900 20121015 108.10 111.20 95.15 107.80 2614700 20121016 108.20 109.75 108.05 109.10 4095900 20121017 110.10 110.80 109.35 110.05 2480000 20121018 110.10 110.70 107.20 108.90 7362100 20121019 106.00 108.55 105.80 106.55 3370400 20121022 106.30 108.10 106.10 107.50 2114300 20121023 106.65 108.40 106.10 106.45 1717300 20121024 106.45 106.45 106.45 106.45 0 20121025 106.50 106.90 103.65 104.40 3818300 20121026 104.40 104.40 104.40 104.40 0 20121029 105.10 107.80 104.55 107.10 2798600 20121030 107.00 108.20 105.25 107.75 3898200 20121031 109.15 109.65 107.15 109.20 3996500 20121101 107.55 110.00 107.55 108.80 1519700 20121102 108.80 111.15 108.05 108.60 3602200 20121105 109.45 110.35 108.10 109.20 1498800 20121106 110.20 112.20 109.40 110.55 3254700 20121107 111.00 111.75 109.50 110.80 2105200 20121108 110.00 110.50 108.65 109.55 1491700 20121109 109.50 110.00 107.90 108.15 2093700 20121112 108.50 109.20 107.35 108.75 1016600 20121113 108.75 108.75 108.75 108.75 0 20121114 108.75 108.75 108.75 108.75 0 20121115 108.65 108.65 105.00 105.65 1841800 20121116 105.70 106.20 103.55 104.30 1690900 20121119 104.40 104.85 100.25 101.65 2467400 20121120 102.80 103.25 99.75 100.70 2499400 20121121 101.05 104.00 99.10 103.65 3375800 20121122 103.70 105.00 101.85 104.65 2812100 20121123 104.65 105.40 103.30 104.15 1649800 20121126 104.15 105.30 103.50 104.40 2118200 20121127 104.90 105.50 101.55 102.65 3418700 20121128 102.65 102.65 102.65 102.65 0 20121129 102.80 103.70 101.00 101.65 2632600 20121130 103.80 103.80 100.50 101.95 3179300 20121203 103.75 104.25 102.30 102.85 1725900 20121204 105.00 105.00 102.20 102.70 1395500 20121205 102.70 103.30 101.30 101.65 1730100 20121206 101.95 102.20 99.80 100.20 3831700 20121207 99.70 100.50 97.20 98.15 5966000 20121210 99.15 99.35 94.50 95.50 3902700 20121211 95.85 99.50 95.00 97.60 3523200 20121212 98.00 104.40 96.65 103.75 15391400 20121213 104.50 104.90 102.30 103.05 3243600 20121214 103.40 106.20 102.20 105.65 7712100 20121217 105.45 106.45 103.55 105.95 4351100 20121218 106.25 107.00 104.55 106.55 3805400 20121219 106.05 108.00 105.60 106.45 4337100 20121220 105.00 106.90 104.80 105.60 2946300 20121221 104.75 105.80 84.50 102.40 2361200 20121224 103.35 104.55 102.00 102.55 1133600 20121225 102.55 102.55 102.55 102.55 0 20121226 102.50 104.05 102.50 103.55 1361200 20121227 102.95 105.70 102.85 104.75 2856500 20121228 105.35 105.75 104.05 105.30 1370300 20121231 105.25 107.30 104.80 107.05 1973800 20130101 107.00 107.70 106.05 106.70 1004400 20130102 107.15 107.80 106.35 107.30 1329200 20130103 106.50 109.40 106.10 108.25 2256200 20130104 108.50 109.00 107.00 108.50 1933800 20130107 108.85 109.00 105.80 106.60 1601200 20130108 106.60 106.60 103.35 105.95 2886700 20130109 106.45 108.00 106.05 107.40 1739800 20130110 107.35 111.75 107.10 111.20 6875000 20130111 112.05 116.35 112.05 115.70 9669700 20130114 117.00 118.90 114.50 118.35 4441400 20130115 118.90 120.20 117.20 119.10 4104500 20130116 118.70 118.90 115.25 115.80 1978300 20130117 111.00 120.40 111.00 119.75 5494000 20130118 120.20 121.55 115.35 116.80 2730500 20130121 116.15 119.15 116.00 118.20 2505800 20130122 117.05 118.80 116.85 117.40 3106200 20130123 118.00 118.30 115.25 117.05 3713500 20130124 117.45 119.80 116.35 118.95 2617600 20130125 118.95 122.70 118.30 120.60 5052900 20130128 121.20 124.85 120.20 124.35 4030800 20130129 124.50 125.00 122.75 124.65 2620200 20130130 124.50 125.00 121.00 122.50 2022000 20130131 122.50 124.45 118.00 119.75 2696400 20130201 119.00 121.30 116.40 117.85 2352900 20130204 117.85 118.90 114.80 115.15 1029600 20130205 114.95 114.95 110.65 112.80 2044000 20130206 113.25 117.00 113.10 116.65 1701200 20130207 116.45 120.00 116.45 118.95 2787000 20130208 118.90 121.30 117.30 118.55 3161900 20130211 118.40 120.00 118.20 119.10 1184700 20130212 119.10 119.55 115.10 116.00 757500 20130213 117.00 118.70 116.40 117.55 795800 20130214 118.00 118.75 115.50 115.90 1190800 20130215 116.50 116.50 112.50 114.80 3203200 20130218 115.75 115.90 113.05 114.00 1879000 20130219 114.90 119.55 113.25 118.85 2750400 20130220 119.00 121.60 118.10 120.50 4689400 20130221 119.85 121.20 117.50 118.15 2921600 20130222 118.95 120.00 117.90 119.55 1195800 20130225 120.95 121.00 117.60 118.70 1169100 20130226 119.00 119.80 116.60 117.00 1367900 20130227 118.40 119.35 116.15 116.70 2003400 20130228 118.55 120.00 116.50 118.20 3501100 20130301 119.00 124.00 118.25 123.65 3754200 20130304 125.00 125.00 121.65 122.10 1888500 20130305 124.00 124.00 120.10 120.95 2684500 20130306 121.00 123.90 120.85 121.20 2389700 20130307 121.95 125.25 121.30 123.75 5072700 20130308 124.95 127.70 124.00 126.60 5060900 20130311 126.85 129.40 126.00 128.90 4397100 20130312 129.90 129.95 128.25 129.35 3304300 20130313 129.00 129.85 127.20 128.45 2007300 20130314 128.30 129.80 128.00 129.10 1939800 20130315 129.05 130.75 127.30 129.95 2852500 20130318 130.00 130.80 129.00 129.95 1250300 20130319 129.95 131.40 128.20 129.15 3272500 20130320 129.45 129.70 124.10 124.60 2969300 20130321 124.25 127.90 123.85 126.25 2200500 20130322 126.00 127.05 123.50 124.25 1087800 20130325 128.00 128.00 120.35 122.75 2091500 20130326 123.00 128.65 119.20 127.10 2555800 20130327 127.10 127.10 127.10 127.10 0 20130328 128.90 131.35 124.30 128.40 4089800 20130329 128.40 128.40 128.40 128.40 0 20130401 128.50 129.70 126.15 126.90 1164000 20130402 127.60 127.60 118.10 119.60 4250700 20130403 119.70 121.30 115.10 115.80 4185600 20130404 115.10 116.70 113.30 114.65 4311100 20130405 114.60 115.60 112.50 113.30 2526000 20130408 113.50 117.95 113.50 117.25 2640500 20130409 118.20 118.40 113.00 113.55 1644200 20130410 113.10 116.65 113.10 116.05 1914900 20130411 116.30 118.00 115.30 116.90 1066200 20130412 115.00 115.00 112.00 113.15 1924800 20130415 112.05 113.20 110.50 110.90 1495800 20130416 110.55 112.15 109.75 110.90 1205400 20130417 110.25 112.45 108.95 109.65 1301200 20130418 109.90 109.90 107.20 108.70 1376600 20130419 108.70 108.70 108.70 108.70 0 20130422 108.10 110.30 106.75 107.60 2036800 20130423 106.10 108.95 103.60 106.20 6176200 20130424 106.20 106.20 106.20 106.20 0 20130425 106.10 106.90 104.55 105.65 3900300 20130426 105.55 108.60 105.00 105.45 2925700 20130429 105.10 108.85 105.10 107.65 1394600 20130430 108.10 111.85 105.40 110.30 3841800 20130501 110.30 110.30 110.30 110.30 0 20130502 109.20 112.25 109.15 110.65 3059700 20130503 110.10 113.10 109.65 112.20 2792900 20130506 111.15 115.80 111.15 115.20 2057300 20130507 114.75 116.50 114.60 114.90 1825100 20130508 114.15 115.85 112.25 112.60 2368200 20130509 112.35 113.45 112.00 112.45 3631500 20130510 112.75 112.90 111.00 112.05 2418100 20130513 113.75 114.90 108.95 109.70 2186500 20130514 109.60 111.50 108.60 109.45 2023400 20130515 109.45 110.55 108.00 109.80 3445300 20130516 110.45 110.80 108.40 109.45 2617000 20130517 110.50 111.00 106.05 107.75 4239400 20130520 108.00 108.85 107.80 108.00 4066400 20130521 108.40 109.50 107.55 108.25 3120500 20130522 111.00 113.90 109.70 110.15 5604200 20130523 109.50 111.65 108.65 110.00 2351700 20130524 110.60 111.20 109.15 109.90 1063500 20130527 109.00 110.60 108.65 109.75 889200 20130528 109.45 113.50 109.40 113.20 3340400 20130529 113.20 114.80 112.25 113.55 3132800 20130530 112.40 114.20 112.00 112.70 2341500 20130531 112.00 113.50 109.70 110.50 2268500 20130603 109.60 111.45 105.85 107.45 2627100 20130604 107.90 108.30 106.30 106.45 2594700 20130605 106.00 107.55 102.40 103.00 3863400 20130606 102.30 107.50 101.90 105.10 4938900 20130607 106.70 108.15 105.50 106.35 4122500 20130610 106.50 107.45 106.10 106.65 2542200 20130611 107.05 112.80 104.50 111.05 10539900 20130612 112.10 114.30 111.00 112.95 7209400 20130613 111.70 112.70 109.95 111.80 2143300 20130614 111.80 113.75 110.00 110.50 2121000 20130617 110.00 111.80 109.25 111.50 925100 20130618 111.05 112.90 110.80 112.10 1086600 20130619 112.05 117.45 112.00 116.60 3567400 20130620 115.80 118.15 113.10 113.65 4085700 20130621 114.00 116.10 113.35 114.80 3569000 20130624 113.90 116.50 113.50 114.80 3522200 20130625 116.60 117.45 115.05 116.00 3197500 20130626 117.00 121.85 116.65 119.95 6053100 20130627 121.20 126.85 121.20 124.90 6095700 20130628 126.10 126.50 121.35 122.20 7674600 20130701 120.75 122.70 118.15 119.55 6245300 20130702 119.10 119.40 111.75 115.00 33065700