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
