Date,Open,High,Low,Close,Volume,Adj Close
2008-03-28,1327.02,1334.87,1312.95,1315.22,3686980000,1315.22
2008-03-27,1340.34,1345.62,1325.66,1325.76,4037930000,1325.76
2008-03-26,1352.45,1352.45,1336.41,1341.13,4055670000,1341.13
2008-03-25,1349.07,1357.47,1341.21,1352.99,4145120000,1352.99
2008-03-24,1330.29,1359.68,1330.29,1349.88,4499000000,1349.88
2008-03-20,1299.67,1330.67,1295.22,1329.51,2078450000,1329.51
2008-03-19,1330.97,1341.51,1298.42,1298.42,1203830000,1298.42
2008-03-18,1277.16,1330.74,1277.16,1330.74,1263390000,1330.74
2008-03-17,1283.21,1287.50,1256.98,1276.60,1588960000,1276.60
2008-03-14,1316.05,1321.47,1274.86,1288.14,1049040000,1288.14
2008-03-13,1305.26,1321.68,1282.11,1315.48,5073360000,1315.48
2008-03-12,1321.13,1333.26,1307.86,1308.77,4414280000,1308.77
2008-03-11,1274.40,1320.65,1274.40,1320.65,1033480000,1320.65
2008-03-10,1293.16,1295.01,1272.66,1273.37,4261240000,1273.37
2008-03-07,1301.53,1313.24,1282.43,1293.37,4565410000,1293.37
2008-03-06,1332.20,1332.20,1303.42,1304.34,4323460000,1304.34
2008-03-05,1327.69,1344.19,1320.22,1333.70,4277710000,1333.70
2008-03-04,1329.58,1331.03,1307.39,1326.75,4757180000,1326.75
2008-03-03,1330.45,1335.13,1320.04,1331.34,4117570000,1331.34
2008-02-29,1364.07,1364.07,1325.42,1330.63,4426730000,1330.63
2008-02-28,1378.16,1378.16,1363.16,1367.68,3938580000,1367.68
2008-02-27,1378.95,1388.34,1372.00,1380.02,3904700000,1380.02
2008-02-26,1371.76,1387.34,1363.29,1381.29,4096060000,1381.29
2008-02-25,1352.75,1374.36,1346.03,1371.80,3866350000,1371.80
2008-02-22,1344.22,1354.30,1327.04,1353.11,3572660000,1353.11
2008-02-21,1362.21,1367.94,1339.34,1342.53,3696660000,1342.53
2008-02-20,1348.39,1363.71,1336.55,1360.03,3870520000,1360.03
2008-02-19,1355.86,1367.28,1345.05,1348.78,3613550000,1348.78
2008-02-15,1347.52,1350.00,1338.13,1349.99,3583300000,1349.99
2008-02-14,1367.33,1368.16,1347.31,1348.86,3644760000,1348.86
2008-02-13,1353.12,1369.23,1350.78,1367.21,3856420000,1367.21
2008-02-12,1340.55,1362.10,1339.36,1348.86,4044640000,1348.86
2008-02-11,1331.92,1341.40,1320.32,1339.13,3593140000,1339.13
2008-02-08,1336.88,1341.22,1321.06,1331.29,3768490000,1331.29
2008-02-07,1324.01,1347.16,1316.75,1336.91,4589160000,1336.91
2008-02-06,1339.48,1351.96,1324.34,1326.45,4008120000,1326.45
2008-02-05,1380.28,1380.28,1336.64,1336.64,4315740000,1336.64
2008-02-04,1395.38,1395.38,1379.69,1380.82,3495780000,1380.82
2008-02-01,1378.60,1396.02,1375.93,1395.42,4650770000,1395.42
2008-01-31,1351.98,1385.62,1334.08,1378.55,4970290000,1378.55
2008-01-30,1362.22,1385.86,1352.95,1355.81,4742760000,1355.81
2008-01-29,1355.94,1364.93,1350.19,1362.30,4232960000,1362.30
2008-01-28,1330.70,1353.97,1322.26,1353.96,4100930000,1353.96
2008-01-25,1357.32,1368.56,1327.50,1330.61,4882250000,1330.61
2008-01-24,1340.13,1355.15,1334.31,1352.07,5735300000,1352.07
2008-01-23,1310.41,1339.09,1270.05,1338.60,3241680000,1338.60
2008-01-22,1312.94,1322.09,1274.29,1310.50,6544690000,1310.50
2008-01-18,1333.90,1350.28,1312.51,1325.19,6004840000,1325.19
2008-01-17,1374.79,1377.72,1330.67,1333.25,5303130000,1333.25
2008-01-16,1377.41,1391.99,1364.27,1373.20,5440620000,1373.20
2008-01-15,1411.88,1411.88,1380.60,1380.95,4601640000,1380.95
2008-01-14,1402.91,1417.89,1402.91,1416.25,3682090000,1416.25
2008-01-11,1419.91,1419.91,1394.83,1401.02,4495840000,1401.02
2008-01-10,1406.78,1429.09,1395.31,1420.33,5170490000,1420.33
2008-01-09,1390.25,1409.19,1378.70,1409.13,5351030000,1409.13
2008-01-08,1415.71,1430.28,1388.30,1390.19,4705390000,1390.19
2008-01-07,1414.07,1423.87,1403.45,1416.18,4221260000,1416.18
2008-01-04,1444.01,1444.01,1411.19,1411.63,4166000000,1411.63
2008-01-03,1447.55,1456.80,1443.73,1447.16,3429500000,1447.16
2008-01-02,1467.97,1471.77,1442.07,1447.16,3452650000,1447.16
2007-12-31,1475.25,1475.83,1465.13,1468.36,2440880000,1468.36
2007-12-28,1479.83,1488.01,1471.70,1478.49,2420510000,1478.49
2007-12-27,1495.05,1495.05,1475.86,1476.27,2365770000,1476.27
2007-12-26,1495.12,1498.85,1488.20,1497.66,2010500000,1497.66
2007-12-24,1484.55,1497.63,1484.55,1496.45,1267420000,1496.45
2007-12-21,1463.19,1485.40,1463.19,1484.46,4508590000,1484.46
2007-12-20,1456.42,1461.53,1447.22,1460.12,3526890000,1460.12
2007-12-19,1454.70,1464.42,1445.31,1453.00,3401300000,1453.00
2007-12-18,1445.92,1460.16,1435.65,1454.98,3723690000,1454.98
2007-12-17,1465.05,1465.05,1445.43,1445.90,3569030000,1445.90
2007-12-14,1486.19,1486.67,1467.78,1467.95,3401050000,1467.95
2007-12-13,1483.27,1489.40,1469.21,1488.41,3635170000,1488.41
2007-12-12,1487.58,1511.96,1468.23,1486.59,4482120000,1486.59
2007-12-11,1516.68,1523.57,1475.99,1477.65,4080180000,1477.65
2007-12-10,1505.11,1518.27,1504.96,1515.96,2911760000,1515.96
2007-12-07,1508.60,1510.63,1502.66,1504.66,3177710000,1504.66
2007-12-06,1484.59,1508.02,1482.19,1507.34,3568570000,1507.34
2007-12-05,1465.22,1486.09,1465.22,1485.01,3663660000,1485.01
2007-12-04,1471.34,1471.34,1460.66,1462.79,3343620000,1462.79
2007-12-03,1479.63,1481.16,1470.08,1472.42,3323250000,1472.42
2007-11-30,1471.83,1488.94,1470.89,1481.14,4422200000,1481.14
2007-11-29,1467.41,1473.81,1458.36,1469.72,3524730000,1469.72
2007-11-28,1432.95,1471.62,1432.95,1469.02,4508020000,1469.02
2007-11-27,1409.59,1429.49,1407.43,1428.23,4320720000,1428.23
2007-11-26,1440.74,1446.09,1406.10,1407.22,3706470000,1407.22
2007-11-23,1417.62,1440.86,1417.62,1440.70,1612720000,1440.70
2007-11-21,1434.71,1436.40,1415.64,1416.77,4076230000,1416.77
2007-11-20,1434.51,1452.64,1419.28,1439.70,4875150000,1439.70
2007-11-19,1456.70,1456.70,1430.42,1433.27,4119650000,1433.27
2007-11-16,1453.09,1462.18,1443.99,1458.74,4168870000,1458.74
2007-11-15,1468.04,1472.67,1443.49,1451.15,3941010000,1451.15
2007-11-14,1483.40,1492.14,1466.47,1470.58,4031470000,1470.58
2007-11-13,1441.35,1481.37,1441.35,1481.05,4141310000,1481.05
2007-11-12,1453.66,1464.94,1438.53,1439.18,4192520000,1439.18
2007-11-09,1467.59,1474.09,1448.51,1453.70,4587050000,1453.70
2007-11-08,1475.27,1482.50,1450.31,1474.77,5439720000,1474.77
2007-11-07,1515.46,1515.46,1475.04,1475.62,4353160000,1475.62
2007-11-06,1505.33,1520.77,1499.07,1520.27,3879160000,1520.27
2007-11-05,1505.61,1510.84,1489.95,1502.17,3819330000,1502.17
2007-11-02,1511.07,1513.15,1492.53,1509.65,4285990000,1509.65
2007-11-01,1545.79,1545.79,1506.66,1508.44,4241470000,1508.44
2007-10-31,1532.15,1552.76,1529.40,1549.38,3953070000,1549.38
2007-10-30,1539.42,1539.42,1529.55,1531.02,3212520000,1531.02
2007-10-29,1536.92,1544.67,1536.43,1540.98,3124480000,1540.98
2007-10-26,1522.17,1535.53,1520.18,1535.28,3612120000,1535.28
2007-10-25,1516.15,1523.24,1500.46,1514.40,4183960000,1514.40
2007-10-24,1516.61,1517.23,1489.56,1515.88,4003300000,1515.88
2007-10-23,1509.30,1520.01,1503.61,1519.59,3309120000,1519.59
2007-10-22,1497.79,1508.06,1490.40,1506.33,3471830000,1506.33
2007-10-19,1540.00,1540.00,1500.26,1500.63,4160970000,1500.63
2007-10-18,1539.29,1542.79,1531.76,1540.08,3203210000,1540.08
2007-10-17,1544.44,1550.66,1526.01,1541.24,3638070000,1541.24
2007-10-16,1547.81,1547.81,1536.29,1538.53,3234560000,1538.53
2007-10-15,1562.25,1564.74,1540.81,1548.71,3139290000,1548.71
2007-10-12,1555.41,1563.03,1554.09,1561.80,2788690000,1561.80
2007-10-11,1564.72,1576.09,1546.72,1554.41,3911260000,1554.41
2007-10-10,1564.98,1565.42,1555.46,1562.47,3044760000,1562.47
2007-10-09,1553.18,1565.26,1551.82,1565.15,2932040000,1565.15
2007-10-08,1556.51,1556.51,1549.00,1552.58,2040650000,1552.58
2007-10-05,1543.84,1561.91,1543.84,1557.59,2919030000,1557.59
2007-10-04,1539.91,1544.02,1537.63,1542.84,2690430000,1542.84
2007-10-03,1545.80,1545.84,1536.34,1539.59,3065320000,1539.59
2007-10-02,1546.96,1548.01,1540.37,1546.63,3101910000,1546.63
2007-10-01,1527.29,1549.02,1527.25,1547.04,3281990000,1547.04
2007-09-28,1531.24,1533.74,1521.99,1526.75,2925350000,1526.75
2007-09-27,1527.32,1532.46,1525.81,1531.38,2872180000,1531.38
2007-09-26,1518.62,1529.39,1518.62,1525.42,3237390000,1525.42
2007-09-25,1516.34,1518.27,1507.13,1517.21,3187770000,1517.21
2007-09-24,1525.75,1530.18,1516.15,1517.73,3131310000,1517.73
2007-09-21,1518.75,1530.89,1518.75,1525.75,3679460000,1525.75
2007-09-20,1528.69,1529.14,1516.42,1518.75,2957700000,1518.75
2007-09-19,1519.75,1538.74,1519.75,1529.03,3846750000,1529.03
2007-09-18,1476.63,1519.89,1476.63,1519.78,3708940000,1519.78
2007-09-17,1484.24,1484.24,1471.82,1476.65,2598390000,1476.65
2007-09-14,1483.95,1485.99,1473.18,1484.25,2641740000,1484.25
2007-09-13,1471.47,1489.58,1471.47,1483.95,2877080000,1483.95
2007-09-12,1471.10,1479.50,1465.75,1471.56,2885720000,1471.56
2007-09-11,1451.69,1472.48,1451.69,1471.49,3015330000,1471.49
2007-09-10,1453.50,1462.25,1439.29,1451.70,2835720000,1451.70
2007-09-07,1478.55,1478.55,1449.07,1453.55,3191080000,1453.55
2007-09-06,1472.03,1481.49,1467.41,1478.55,2459590000,1478.55
2007-09-05,1488.76,1488.76,1466.34,1472.29,2991600000,1472.29
2007-09-04,1473.96,1496.40,1472.15,1489.42,2766600000,1489.42
2007-08-31,1457.61,1481.47,1457.61,1473.99,2731610000,1473.99
2007-08-30,1463.67,1468.43,1451.25,1457.64,2582960000,1457.64
2007-08-29,1432.01,1463.76,1432.01,1463.76,2824070000,1463.76
2007-08-28,1466.72,1466.72,1432.01,1432.36,3078090000,1432.36
2007-08-27,1479.36,1479.36,1465.98,1466.79,2406180000,1466.79
2007-08-24,1462.34,1479.40,1460.54,1479.37,2541400000,1479.37
2007-08-23,1464.05,1472.06,1453.88,1462.50,3084390000,1462.50
2007-08-22,1447.03,1464.86,1447.03,1464.07,3309120000,1464.07
2007-08-21,1445.55,1455.32,1439.76,1447.12,3012150000,1447.12
2007-08-20,1445.94,1451.75,1430.54,1445.55,3321340000,1445.55
2007-08-17,1411.26,1450.33,1411.26,1445.94,3570040000,1445.94
2007-08-16,1406.64,1415.97,1370.60,1411.27,6509300000,1411.27
2007-08-15,1426.15,1440.78,1404.36,1406.70,4290930000,1406.70
2007-08-14,1452.87,1456.74,1426.20,1426.54,3814630000,1426.54
2007-08-13,1453.42,1466.29,1451.54,1452.92,3696280000,1452.92
2007-08-10,1453.09,1462.02,1429.74,1453.64,5345780000,1453.64
2007-08-09,1497.21,1497.21,1453.09,1453.09,5889600000,1453.09
2007-08-08,1476.22,1503.89,1476.22,1497.49,5499560000,1497.49
2007-08-07,1467.62,1488.30,1455.80,1476.71,4909390000,1476.71
2007-08-06,1433.04,1467.67,1427.39,1467.67,5067200000,1467.67
2007-08-03,1472.18,1473.23,1432.80,1433.06,4272110000,1433.06
2007-08-02,1465.46,1476.43,1460.58,1472.20,4368850000,1472.20
2007-08-01,1455.18,1468.38,1439.59,1465.81,5256780000,1465.81
2007-07-31,1473.90,1488.30,1454.25,1455.27,4524520000,1455.27
2007-07-30,1458.93,1477.88,1454.32,1473.91,4128780000,1473.91
2007-07-27,1482.44,1488.53,1458.95,1458.95,4784650000,1458.95
2007-07-26,1518.09,1518.09,1465.30,1482.66,4472550000,1482.66
2007-07-25,1511.03,1524.31,1503.73,1518.09,4283200000,1518.09
2007-07-24,1541.57,1541.57,1508.62,1511.04,4115830000,1511.04
2007-07-23,1534.06,1547.23,1534.06,1541.57,3102700000,1541.57
2007-07-20,1553.19,1553.19,1529.20,1534.10,3745780000,1534.10
2007-07-19,1546.13,1555.20,1546.13,1553.08,3251450000,1553.08
2007-07-18,1549.20,1549.20,1533.67,1546.17,3609220000,1546.17
2007-07-17,1549.52,1555.32,1547.74,1549.37,3007140000,1549.37
2007-07-16,1552.50,1555.90,1546.69,1549.52,2704110000,1549.52
2007-07-13,1547.68,1555.10,1544.85,1552.50,2801120000,1552.50
2007-07-12,1518.74,1547.92,1518.74,1547.70,3489600000,1547.70
2007-07-11,1509.93,1519.34,1506.10,1518.76,3082920000,1518.76
2007-07-10,1531.85,1531.85,1510.01,1510.12,3244280000,1510.12
2007-07-09,1530.43,1534.26,1527.45,1531.85,2715330000,1531.85
2007-07-06,1524.96,1532.40,1520.47,1530.44,2441520000,1530.44
2007-07-05,1524.86,1526.57,1517.72,1525.40,2622950000,1525.40
2007-07-03,1519.12,1526.01,1519.12,1524.87,1560790000,1524.87
2007-07-02,1504.66,1519.45,1504.66,1519.43,2644990000,1519.43
2007-06-29,1505.70,1517.53,1493.61,1503.35,3165410000,1503.35
2007-06-28,1506.32,1514.84,1503.41,1505.71,3006710000,1505.71
2007-06-27,1492.62,1506.80,1484.18,1506.34,3398150000,1506.34
2007-06-26,1497.68,1506.12,1490.54,1492.89,3398530000,1492.89
2007-06-25,1502.56,1514.29,1492.68,1497.74,3287250000,1497.74
2007-06-22,1522.19,1522.19,1500.74,1502.56,4284320000,1502.56
2007-06-21,1512.50,1522.90,1504.75,1522.19,3161110000,1522.19
2007-06-20,1533.68,1537.32,1512.36,1512.84,3286900000,1512.84
2007-06-19,1531.02,1535.85,1525.67,1533.70,2873590000,1533.70
2007-06-18,1532.90,1535.44,1529.31,1531.05,2480240000,1531.05
2007-06-15,1522.97,1538.71,1522.97,1532.91,3406030000,1532.91
2007-06-14,1515.58,1526.45,1515.58,1522.97,2813630000,1522.97
2007-06-13,1492.65,1515.70,1492.65,1515.67,3077930000,1515.67
2007-06-12,1509.12,1511.33,1492.97,1493.00,3056200000,1493.00
2007-06-11,1507.64,1515.53,1503.35,1509.12,2525280000,1509.12
2007-06-08,1490.71,1507.76,1487.41,1507.67,2993460000,1507.67
2007-06-07,1517.36,1517.36,1490.37,1490.72,3538470000,1490.72
2007-06-06,1530.57,1530.57,1514.13,1517.38,2964190000,1517.38
2007-06-05,1539.12,1539.12,1525.62,1530.95,2939450000,1530.95
2007-06-04,1536.28,1540.53,1532.31,1539.18,2738930000,1539.18
2007-06-01,1530.62,1540.56,1530.62,1536.34,2927020000,1536.34
2007-05-31,1530.19,1535.56,1528.26,1530.62,3335530000,1530.62
2007-05-30,1517.60,1530.23,1510.06,1530.23,2980210000,1530.23
2007-05-29,1515.55,1521.80,1512.02,1518.11,2571790000,1518.11
2007-05-25,1507.50,1517.41,1507.50,1515.73,2316250000,1515.73
2007-05-24,1522.10,1529.31,1505.18,1507.51,3365530000,1507.51
2007-05-23,1524.09,1532.43,1521.90,1522.28,3084260000,1522.28
2007-05-22,1525.10,1529.24,1522.05,1524.12,2860500000,1524.12
2007-05-21,1522.75,1529.87,1522.71,1525.10,3465360000,1525.10
2007-05-18,1512.74,1522.75,1512.74,1522.75,2959050000,1522.75
2007-05-17,1514.01,1517.14,1509.29,1512.75,2868640000,1512.75
2007-05-16,1500.75,1514.15,1500.75,1514.14,2915350000,1514.14
2007-05-15,1503.11,1514.83,1500.43,1501.19,3071020000,1501.19
2007-05-14,1505.76,1510.90,1498.34,1503.15,2776130000,1503.15
2007-05-11,1491.47,1506.24,1491.47,1505.85,2720780000,1505.85
2007-05-10,1512.33,1512.33,1491.42,1491.47,3031240000,1491.47
2007-05-09,1507.32,1513.80,1503.77,1512.58,2935550000,1512.58
2007-05-08,1509.36,1509.36,1500.66,1507.72,2795720000,1507.72
2007-05-07,1505.57,1511.00,1505.54,1509.48,2545090000,1509.48
2007-05-04,1502.35,1510.34,1501.80,1505.62,2761930000,1505.62
2007-05-03,1495.56,1503.34,1495.56,1502.39,3007970000,1502.39
2007-05-02,1486.13,1499.10,1486.13,1495.92,3189800000,1495.92
2007-05-01,1482.37,1487.27,1476.70,1486.30,3400350000,1486.30
2007-04-30,1494.07,1497.16,1482.29,1482.37,3093420000,1482.37
2007-04-27,1494.21,1497.32,1488.67,1494.07,2732810000,1494.07
2007-04-26,1495.27,1498.02,1491.17,1494.25,3211800000,1494.25
2007-04-25,1480.28,1496.59,1480.28,1495.42,3252590000,1495.42
2007-04-24,1480.93,1483.82,1473.74,1480.41,3119750000,1480.41
2007-04-23,1484.33,1487.32,1480.19,1480.93,2575020000,1480.93
2007-04-20,1470.69,1484.74,1470.69,1484.35,3329940000,1484.35
2007-04-19,1472.48,1474.23,1464.47,1470.73,2913610000,1470.73
2007-04-18,1471.47,1476.57,1466.41,1472.50,2971330000,1472.50
2007-04-17,1468.47,1474.35,1467.15,1471.48,2920570000,1471.48
2007-04-16,1452.84,1468.62,1452.84,1468.33,2870140000,1468.33
2007-04-13,1447.80,1453.11,1444.15,1452.85,2690020000,1452.85
2007-04-12,1438.87,1448.02,1433.91,1447.80,2770570000,1447.80
2007-04-11,1448.23,1448.39,1436.15,1438.87,2950190000,1438.87
2007-04-10,1444.58,1448.73,1443.99,1448.39,2510110000,1448.39
2007-04-09,1443.77,1448.10,1443.28,1444.61,2349410000,1444.61
2007-04-05,1438.94,1444.88,1436.67,1443.76,2357230000,1443.76
2007-04-04,1437.75,1440.16,1435.08,1439.37,2616320000,1439.37
2007-04-03,1424.27,1440.57,1424.27,1437.77,2921760000,1437.77
2007-04-02,1420.83,1425.49,1416.37,1424.55,2875880000,1424.55
2007-03-30,1422.52,1429.22,1408.90,1420.86,2903960000,1420.86
2007-03-29,1417.17,1426.24,1413.27,1422.53,2854710000,1422.53
2007-03-28,1428.35,1428.35,1414.07,1417.23,3000440000,1417.23
2007-03-27,1437.49,1437.49,1425.54,1428.61,2673040000,1428.61
2007-03-26,1436.11,1437.65,1423.28,1437.50,2754660000,1437.50
2007-03-23,1434.54,1438.89,1433.21,1436.11,2619020000,1436.11
2007-03-22,1435.04,1437.66,1429.88,1434.54,3129970000,1434.54
2007-03-21,1410.92,1437.77,1409.75,1435.04,3184770000,1435.04
2007-03-20,1402.04,1411.53,1400.70,1410.94,2795940000,1410.94
2007-03-19,1386.95,1403.20,1386.95,1402.06,2777180000,1402.06
2007-03-16,1392.28,1397.51,1383.63,1386.95,3393640000,1386.95
2007-03-15,1387.11,1395.73,1385.16,1392.28,2821900000,1392.28
2007-03-14,1377.86,1388.09,1363.98,1387.17,3758350000,1387.17
2007-03-13,1406.23,1406.23,1377.71,1377.95,3485570000,1377.95
2007-03-12,1402.80,1409.34,1398.40,1406.60,2664000000,1406.60
2007-03-09,1401.89,1410.15,1397.30,1402.84,2623050000,1402.84
2007-03-08,1391.88,1407.93,1391.88,1401.89,3014850000,1401.89
2007-03-07,1395.02,1401.16,1390.64,1391.97,3141350000,1391.97
2007-03-06,1374.06,1397.90,1374.06,1395.41,3358160000,1395.41
2007-03-05,1387.11,1391.86,1373.97,1374.12,3480520000,1374.12
2007-03-02,1403.16,1403.40,1386.87,1387.17,3312260000,1387.17
2007-03-01,1406.80,1409.46,1380.87,1403.17,3874910000,1403.17
2007-02-28,1398.64,1415.89,1396.65,1406.82,3925250000,1406.82
2007-02-27,1449.25,1449.25,1389.42,1399.04,4065230000,1399.04
2007-02-26,1451.04,1456.95,1445.48,1449.37,2822170000,1449.37
2007-02-23,1456.22,1456.22,1448.36,1451.19,2579950000,1451.19
2007-02-22,1457.29,1461.57,1450.51,1456.38,1950770000,1456.38
2007-02-21,1459.60,1459.60,1452.02,1457.63,2606980000,1457.63
2007-02-20,1455.53,1460.53,1449.20,1459.68,2337860000,1459.68
2007-02-16,1456.77,1456.77,1451.57,1455.54,2399450000,1455.54
2007-02-15,1455.15,1457.97,1453.19,1456.81,2490920000,1456.81
2007-02-14,1443.91,1457.65,1443.91,1455.30,2699290000,1455.30
2007-02-13,1433.22,1444.41,1433.22,1444.26,2652150000,1444.26
2007-02-12,1438.00,1439.11,1431.44,1433.37,2395680000,1433.37
2007-02-09,1448.25,1452.45,1433.44,1438.06,2951810000,1438.06
2007-02-08,1449.99,1450.45,1442.81,1448.31,2816180000,1448.31
2007-02-07,1447.41,1452.99,1446.44,1450.02,2618820000,1450.02
2007-02-06,1446.98,1450.19,1443.40,1448.00,2608710000,1448.00
2007-02-05,1448.33,1449.38,1443.85,1446.99,2439430000,1446.99
2007-02-02,1445.94,1449.33,1444.49,1448.39,2569450000,1448.39
2007-02-01,1437.90,1446.64,1437.90,1445.94,2914890000,1445.94
2007-01-31,1428.65,1441.61,1424.78,1438.24,2976690000,1438.24
2007-01-30,1420.61,1428.82,1420.61,1428.82,2706250000,1428.82
2007-01-29,1422.03,1426.94,1418.46,1420.62,2730480000,1420.62
2007-01-26,1423.90,1427.27,1416.96,1422.18,2626620000,1422.18
2007-01-25,1440.12,1440.69,1422.34,1423.90,2994330000,1423.90
2007-01-24,1427.96,1440.14,1427.96,1440.13,2783180000,1440.13
2007-01-23,1422.95,1431.33,1421.66,1427.99,2975070000,1427.99
2007-01-22,1430.47,1431.39,1420.40,1422.95,2540120000,1422.95
2007-01-19,1426.35,1431.57,1425.19,1430.50,2777480000,1430.50
2007-01-18,1430.59,1432.96,1424.21,1426.37,2822430000,1426.37
2007-01-17,1431.77,1435.27,1428.57,1430.62,2690270000,1430.62
2007-01-16,1430.73,1433.93,1428.62,1431.90,2599530000,1431.90
2007-01-12,1423.82,1431.23,1422.58,1430.73,2686480000,1430.73
2007-01-11,1414.84,1427.12,1414.84,1423.82,2857870000,1423.82
2007-01-10,1408.70,1415.99,1405.32,1414.85,2764660000,1414.85
2007-01-09,1412.84,1415.61,1405.42,1412.11,3038380000,1412.11
2007-01-08,1409.26,1414.98,1403.97,1412.84,2763340000,1412.84
2007-01-05,1418.34,1418.34,1405.75,1409.71,2919400000,1409.71
2007-01-04,1416.60,1421.84,1408.43,1418.34,3004460000,1418.34
2007-01-03,1418.03,1429.42,1407.86,1416.60,3429160000,1416.60
2006-12-29,1424.71,1427.00,1416.84,1418.30,1678200000,1418.30
2006-12-28,1426.77,1427.26,1422.05,1424.73,1508570000,1424.73
2006-12-27,1416.63,1427.72,1416.63,1426.84,1667370000,1426.84
2006-12-26,1410.75,1417.91,1410.45,1416.90,1310310000,1416.90
2006-12-22,1418.10,1418.82,1410.28,1410.76,1647590000,1410.76
2006-12-21,1423.20,1426.40,1415.90,1418.30,2322410000,1418.30
2006-12-20,1425.51,1429.05,1423.51,1423.53,2387630000,1423.53
2006-12-19,1422.42,1428.30,1414.88,1425.55,2717060000,1425.55
2006-12-18,1427.08,1431.81,1420.65,1422.48,2568140000,1422.48
2006-12-15,1425.48,1431.63,1425.48,1427.09,3229580000,1427.09
2006-12-14,1413.16,1427.23,1413.16,1425.49,2729700000,1425.49
2006-12-13,1411.32,1416.64,1411.05,1413.21,2552260000,1413.21
2006-12-12,1413.00,1413.78,1404.75,1411.56,2738170000,1411.56
2006-12-11,1409.81,1415.60,1408.56,1413.04,2289900000,1413.04
2006-12-08,1407.27,1414.09,1403.67,1409.84,2440460000,1409.84
2006-12-07,1412.86,1418.27,1406.80,1407.29,2743150000,1407.29
2006-12-06,1414.40,1415.93,1411.05,1412.90,2725280000,1412.90
2006-12-05,1409.10,1415.27,1408.78,1414.76,2755700000,1414.76
2006-12-04,1396.67,1411.23,1396.67,1409.12,2766320000,1409.12
2006-12-01,1400.63,1402.46,1385.93,1396.71,2800980000,1396.71
2006-11-30,1399.47,1406.30,1393.83,1400.63,4006230000,1400.63
2006-11-29,1386.11,1401.14,1386.11,1399.48,2790970000,1399.48
2006-11-28,1381.61,1387.91,1377.83,1386.72,2639750000,1386.72
2006-11-27,1400.95,1400.95,1381.44,1381.96,2711210000,1381.96
2006-11-24,1405.94,1405.94,1399.25,1400.95,832550000,1400.95
2006-11-22,1402.69,1407.89,1402.26,1406.09,2237710000,1406.09
2006-11-21,1400.43,1403.49,1399.99,1402.81,2597940000,1402.81
2006-11-20,1401.17,1404.37,1397.85,1400.50,2546710000,1400.50
2006-11-17,1399.76,1401.21,1394.55,1401.20,2726100000,1401.20
2006-11-16,1396.53,1403.76,1396.53,1399.76,2835730000,1399.76
2006-11-15,1392.91,1401.35,1392.13,1396.57,2831130000,1396.57
2006-11-14,1384.36,1394.49,1379.07,1393.22,3027480000,1393.22
2006-11-13,1380.58,1387.61,1378.80,1384.42,2386340000,1384.42
2006-11-10,1378.33,1381.04,1375.60,1380.90,2290200000,1380.90
2006-11-09,1385.43,1388.92,1377.31,1378.33,3012050000,1378.33
2006-11-08,1382.50,1388.61,1379.33,1385.72,2814820000,1385.72
2006-11-07,1379.75,1388.19,1379.19,1382.84,2636390000,1382.84
2006-11-06,1364.27,1381.40,1364.27,1379.78,2533550000,1379.78
2006-11-03,1367.31,1371.68,1360.98,1364.30,2419730000,1364.30
2006-11-02,1367.44,1368.39,1362.21,1367.34,2646180000,1367.34
2006-11-01,1377.76,1381.95,1366.26,1367.81,2821160000,1367.81
2006-10-31,1377.93,1381.21,1372.19,1377.94,2803030000,1377.94
2006-10-30,1377.30,1381.22,1373.46,1377.93,2770440000,1377.93
2006-10-27,1388.89,1388.89,1375.85,1377.34,2458450000,1377.34
2006-10-26,1382.21,1389.45,1379.47,1389.08,2793350000,1389.08
2006-10-25,1377.36,1383.61,1376.00,1382.22,2953540000,1382.22
2006-10-24,1377.02,1377.78,1372.42,1377.38,2876890000,1377.38
2006-10-23,1368.58,1377.40,1363.94,1377.02,2480430000,1377.02
2006-10-20,1366.94,1368.66,1362.10,1368.60,2526410000,1368.60
2006-10-19,1365.95,1368.09,1362.06,1366.96,2619830000,1366.96
2006-10-18,1363.93,1372.87,1360.95,1365.80,2658840000,1365.80
2006-10-17,1369.05,1369.05,1356.87,1364.05,2519620000,1364.05
2006-10-16,1365.61,1370.20,1364.48,1369.06,2305920000,1369.06
2006-10-13,1362.82,1366.63,1360.50,1365.62,2482920000,1365.62
2006-10-12,1349.94,1363.76,1349.94,1362.83,2514350000,1362.83
2006-10-11,1353.28,1353.97,1343.57,1349.95,2521000000,1349.95
2006-10-10,1350.62,1354.23,1348.60,1353.42,2376140000,1353.42
2006-10-09,1349.58,1352.69,1346.55,1350.66,1935170000,1350.66
2006-10-06,1353.22,1353.22,1344.21,1349.59,2523000000,1349.59
2006-10-05,1349.84,1353.79,1347.75,1353.22,2817240000,1353.22
2006-10-04,1333.81,1350.20,1331.48,1350.20,3019880000,1350.20
2006-10-03,1331.32,1338.31,1327.10,1334.11,2682690000,1334.11
2006-10-02,1335.82,1338.54,1330.28,1331.32,2154480000,1331.32
2006-09-29,1339.15,1339.88,1335.64,1335.85,2273430000,1335.85
2006-09-28,1336.56,1340.28,1333.75,1338.88,2397820000,1338.88
2006-09-27,1336.12,1340.08,1333.54,1336.59,2749190000,1336.59
2006-09-26,1326.35,1336.60,1325.30,1336.35,2673350000,1336.35
2006-09-25,1314.78,1329.35,1311.58,1326.37,2710240000,1326.37
2006-09-22,1318.03,1318.03,1310.94,1314.78,2162880000,1314.78
2006-09-21,1324.89,1328.19,1315.45,1318.03,2627440000,1318.03
2006-09-20,1318.28,1328.53,1318.28,1325.18,2543070000,1325.18
2006-09-19,1321.17,1322.04,1312.17,1317.64,2390850000,1317.64
2006-09-18,1319.85,1324.87,1318.16,1321.18,2325080000,1321.18
2006-09-15,1316.28,1324.65,1316.28,1319.66,3198030000,1319.66
2006-09-14,1318.00,1318.00,1313.25,1316.28,2351220000,1316.28
2006-09-13,1312.74,1319.92,1311.12,1318.07,2597220000,1318.07
2006-09-12,1299.53,1314.28,1299.53,1313.00,2791580000,1313.00
2006-09-11,1298.86,1302.36,1290.93,1299.54,2506430000,1299.54
2006-09-08,1294.02,1300.14,1294.02,1298.92,2132890000,1298.92
2006-09-07,1300.21,1301.25,1292.13,1294.02,2325850000,1294.02
2006-09-06,1313.04,1313.04,1299.28,1300.26,2329870000,1300.26
2006-09-05,1310.94,1314.67,1308.82,1313.25,2114480000,1313.25
2006-09-01,1303.80,1312.03,1303.80,1311.01,1800520000,1311.01
2006-08-31,1304.25,1306.11,1302.45,1303.82,1974540000,1303.82
2006-08-30,1303.70,1306.74,1302.15,1305.37,2060690000,1305.37
2006-08-29,1301.57,1305.02,1295.29,1304.28,2093720000,1304.28
2006-08-28,1295.09,1305.02,1293.97,1301.78,1834920000,1301.78
2006-08-25,1295.92,1298.88,1292.39,1295.09,1667580000,1295.09
2006-08-24,1292.97,1297.23,1291.40,1296.06,1930320000,1296.06
2006-08-23,1298.73,1301.50,1289.82,1292.99,1893670000,1292.99
2006-08-22,1297.52,1302.49,1294.44,1298.82,1908740000,1298.82
2006-08-21,1302.30,1302.30,1295.51,1297.52,1759240000,1297.52
2006-08-18,1297.48,1302.30,1293.57,1302.30,2033910000,1302.30
2006-08-17,1295.37,1300.78,1292.71,1297.48,2458340000,1297.48
2006-08-16,1285.27,1296.21,1285.27,1295.43,2554570000,1295.43
2006-08-15,1268.19,1286.23,1268.19,1285.58,2334100000,1285.58
2006-08-14,1266.67,1278.90,1266.67,1268.21,2118020000,1268.21
2006-08-11,1271.64,1271.64,1262.08,1266.74,2004540000,1266.74
2006-08-10,1265.72,1272.55,1261.30,1271.81,2402190000,1271.81
2006-08-09,1271.13,1283.74,1264.73,1265.95,2555180000,1265.95
2006-08-08,1275.67,1282.75,1268.37,1271.48,2457840000,1271.48
2006-08-07,1279.31,1279.31,1273.00,1275.77,2045660000,1275.77
2006-08-04,1280.26,1292.92,1273.82,1279.36,2530970000,1279.36
2006-08-03,1278.22,1283.96,1271.25,1280.27,2728440000,1280.27
2006-08-02,1270.73,1283.42,1270.73,1277.41,2610750000,1277.41
2006-08-01,1278.53,1278.66,1265.71,1270.92,2527690000,1270.92
2006-07-31,1278.53,1278.66,1274.31,1276.66,2461300000,1276.66
2006-07-28,1263.15,1280.42,1263.15,1278.55,2480420000,1278.55
2006-07-27,1268.20,1275.85,1261.92,1263.20,2776710000,1263.20
2006-07-26,1268.87,1273.89,1261.94,1268.40,2667710000,1268.40
2006-07-25,1260.91,1272.39,1257.19,1268.88,2563930000,1268.88
2006-07-24,1240.25,1262.50,1240.25,1260.91,2312720000,1260.91
2006-07-21,1249.12,1250.96,1238.72,1240.29,2704090000,1240.29
2006-07-20,1259.81,1262.56,1249.13,1249.13,2345580000,1249.13
2006-07-19,1236.74,1261.81,1236.74,1259.81,2701980000,1259.81
2006-07-18,1234.48,1239.86,1224.54,1236.86,2481750000,1236.86
2006-07-17,1236.20,1240.07,1231.49,1234.49,2146410000,1234.49
2006-07-14,1242.29,1242.70,1228.45,1236.20,2467120000,1236.20
2006-07-13,1258.58,1258.58,1241.43,1242.28,2545760000,1242.28
2006-07-12,1272.39,1273.31,1257.29,1258.60,2250450000,1258.60
2006-07-11,1267.26,1273.64,1259.65,1272.43,2310850000,1272.43
2006-07-10,1265.46,1274.06,1264.46,1267.34,1854590000,1267.34
2006-07-07,1274.08,1275.38,1263.13,1265.48,1988150000,1265.48
2006-07-06,1270.58,1278.32,1270.58,1274.08,2009160000,1274.08
2006-07-05,1280.05,1280.05,1265.91,1270.91,2165070000,1270.91
2006-07-03,1270.06,1280.38,1270.06,1280.19,1114470000,1280.19
2006-06-30,1272.86,1276.30,1270.20,1270.20,3049560000,1270.20
2006-06-29,1245.94,1272.88,1245.94,1272.87,2621250000,1272.87
2006-06-28,1238.99,1247.06,1237.59,1246.00,2085490000,1246.00
2006-06-27,1250.55,1253.37,1238.94,1239.20,2203130000,1239.20
2006-06-26,1244.50,1250.92,1243.68,1250.56,1878580000,1250.56
2006-06-23,1245.59,1253.13,1241.43,1244.50,2017270000,1244.50
2006-06-22,1251.92,1251.92,1241.53,1245.60,2148180000,1245.60
2006-06-21,1240.09,1257.96,1240.09,1252.20,2361230000,1252.20
2006-06-20,1240.12,1249.01,1238.87,1240.12,2232950000,1240.12
2006-06-19,1251.54,1255.93,1237.17,1240.13,2517200000,1240.13
2006-06-16,1256.16,1256.27,1246.33,1251.54,2783390000,1251.54
2006-06-15,1230.01,1258.64,1230.01,1256.16,2775480000,1256.16
2006-06-14,1223.66,1231.46,1219.29,1230.04,2667990000,1230.04
2006-06-13,1236.08,1243.37,1222.52,1223.69,3215770000,1223.69
2006-06-12,1252.27,1255.22,1236.43,1237.44,2247010000,1237.44
2006-06-09,1257.93,1262.58,1250.03,1252.30,2214000000,1252.30
2006-06-08,1256.08,1259.85,1235.18,1257.93,3543790000,1257.93
2006-06-07,1263.61,1272.47,1255.77,1256.15,2644170000,1256.15
2006-06-06,1265.23,1269.88,1254.46,1263.85,2697650000,1263.85
2006-06-05,1288.16,1288.16,1264.66,1265.29,2313470000,1265.29
2006-06-02,1285.71,1290.68,1280.22,1288.22,2295540000,1288.22
2006-06-01,1270.05,1285.71,1269.19,1285.71,2360160000,1285.71
2006-05-31,1259.38,1270.09,1259.38,1270.09,2692160000,1270.09
2006-05-30,1280.04,1280.04,1259.87,1259.87,2176190000,1259.87
2006-05-26,1272.71,1280.54,1272.50,1280.16,1814020000,1280.16
2006-05-25,1258.41,1273.26,1258.41,1272.88,2372730000,1272.88
2006-05-24,1256.56,1264.53,1245.34,1258.57,2999030000,1258.57
2006-05-23,1262.06,1273.67,1256.15,1256.58,2605250000,1256.58
2006-05-22,1267.03,1268.77,1252.98,1262.07,2773010000,1262.07
2006-05-19,1261.81,1272.15,1256.28,1267.03,2982300000,1267.03
2006-05-18,1270.25,1274.89,1261.75,1261.81,2537490000,1261.81
2006-05-17,1291.73,1291.73,1267.31,1270.32,2830200000,1270.32
2006-05-16,1294.50,1297.88,1288.51,1292.08,2386210000,1292.08
2006-05-15,1291.19,1294.81,1284.51,1294.50,2505660000,1294.50
2006-05-12,1305.88,1305.88,1290.38,1291.24,2567970000,1291.24
2006-05-11,1322.63,1322.63,1303.45,1305.92,2531520000,1305.92
2006-05-10,1324.57,1325.51,1317.44,1322.85,2268550000,1322.85
2006-05-09,1324.66,1326.60,1322.48,1325.14,2157290000,1325.14
2006-05-08,1325.76,1326.70,1322.87,1324.66,2151300000,1324.66
2006-05-05,1312.25,1326.53,1312.25,1325.76,2294760000,1325.76
2006-05-04,1307.85,1315.14,1307.85,1312.25,2431450000,1312.25
2006-05-03,1313.21,1313.47,1303.92,1308.12,2395230000,1308.12
2006-05-02,1305.19,1313.66,1305.19,1313.21,2403470000,1313.21
2006-05-01,1310.61,1317.21,1303.46,1305.19,2437040000,1305.19
2006-04-28,1309.72,1316.04,1306.16,1310.61,2419920000,1310.61
2006-04-27,1305.41,1315.00,1295.57,1309.72,2772010000,1309.72
2006-04-26,1301.74,1310.97,1301.74,1305.41,2502690000,1305.41
2006-04-25,1308.11,1310.79,1299.17,1301.74,2366380000,1301.74
2006-04-24,1311.28,1311.28,1303.79,1308.11,2117330000,1308.11
2006-04-21,1311.46,1317.67,1306.59,1311.28,2392630000,1311.28
2006-04-20,1309.93,1318.16,1306.38,1311.46,2512920000,1311.46
2006-04-19,1307.65,1310.39,1302.79,1309.93,2447310000,1309.93
2006-04-18,1285.33,1309.02,1285.33,1307.28,2595440000,1307.28
2006-04-17,1289.12,1292.45,1280.74,1285.33,1794650000,1285.33
2006-04-13,1288.12,1292.09,1283.37,1289.12,1891940000,1289.12
2006-04-12,1286.57,1290.93,1286.45,1288.12,1938100000,1288.12
2006-04-11,1296.60,1300.71,1282.96,1286.57,2232880000,1286.57
2006-04-10,1295.51,1300.74,1293.17,1296.62,1898320000,1296.62
2006-04-07,1309.04,1314.07,1294.18,1295.50,2082470000,1295.50
2006-04-06,1311.56,1311.99,1302.44,1309.04,2281680000,1309.04
2006-04-05,1305.93,1312.81,1304.82,1311.56,2420020000,1311.56
2006-04-04,1297.81,1307.55,1294.71,1305.93,2147660000,1305.93
2006-04-03,1302.88,1309.19,1296.65,1297.81,2494080000,1297.81
2006-03-31,1300.25,1303.00,1294.87,1294.87,2236710000,1294.87
2006-03-30,1302.89,1310.15,1296.72,1300.25,2294560000,1300.25
2006-03-29,1293.23,1305.60,1293.23,1302.89,2143540000,1302.89
2006-03-28,1301.61,1306.24,1291.84,1293.23,2148580000,1293.23
2006-03-27,1302.95,1303.74,1299.09,1301.61,2029700000,1301.61
2006-03-24,1301.67,1306.53,1298.89,1302.95,2326070000,1302.95
2006-03-23,1305.04,1305.04,1298.11,1301.67,1980940000,1301.67
2006-03-22,1297.23,1305.97,1295.81,1305.04,2039810000,1305.04
2006-03-21,1305.08,1310.88,1295.82,1297.23,2147370000,1297.23
2006-03-20,1307.25,1310.00,1303.59,1305.08,1976830000,1305.08
2006-03-17,1305.33,1309.79,1305.32,1307.25,2549620000,1307.25
2006-03-16,1303.02,1310.45,1303.02,1305.33,2292180000,1305.33
2006-03-15,1297.48,1304.40,1294.97,1303.02,2293000000,1303.02
2006-03-14,1284.13,1298.14,1282.67,1297.48,2165270000,1297.48
2006-03-13,1281.58,1287.37,1281.58,1284.13,2070330000,1284.13
2006-03-10,1272.23,1284.37,1271.11,1281.42,2123450000,1281.42
2006-03-09,1278.47,1282.74,1272.23,1272.23,2140110000,1272.23
2006-03-08,1275.88,1280.33,1268.42,1278.47,2442870000,1278.47
2006-03-07,1278.26,1278.26,1271.11,1275.88,2268050000,1275.88
2006-03-06,1287.23,1288.23,1275.67,1278.26,2280190000,1278.26
2006-03-03,1289.14,1297.33,1284.20,1287.23,2152950000,1287.23
2006-03-02,1291.24,1291.24,1283.21,1289.14,2494590000,1289.14
2006-03-01,1280.66,1291.80,1280.66,1291.24,2308320000,1291.24
2006-02-28,1294.12,1294.12,1278.66,1280.66,2370860000,1280.66
2006-02-27,1289.43,1297.57,1289.43,1294.12,1975320000,1294.12
2006-02-24,1287.79,1292.11,1285.62,1289.43,1933010000,1289.43
2006-02-23,1292.67,1293.84,1285.14,1287.79,2144210000,1287.79
2006-02-22,1283.03,1294.17,1283.03,1292.67,2222380000,1292.67
2006-02-21,1287.24,1291.92,1281.33,1283.03,2104320000,1283.03
2006-02-17,1289.38,1289.47,1284.07,1287.24,2128260000,1287.24
2006-02-16,1280.00,1289.39,1280.00,1289.38,2251490000,1289.38
2006-02-15,1275.53,1281.00,1271.06,1280.00,2317590000,1280.00
2006-02-14,1262.86,1278.21,1260.80,1275.53,2437940000,1275.53
2006-02-13,1266.99,1266.99,1258.34,1262.86,1850080000,1262.86
2006-02-10,1263.82,1269.89,1254.98,1266.99,2290050000,1266.99
2006-02-09,1265.65,1274.56,1262.80,1263.78,2441920000,1263.78
2006-02-08,1254.78,1266.47,1254.78,1265.65,2456860000,1265.65
2006-02-07,1265.02,1265.78,1253.61,1254.78,2366370000,1254.78
2006-02-06,1264.03,1267.04,1261.62,1265.02,2132360000,1265.02
2006-02-03,1270.84,1270.87,1261.02,1264.03,2282210000,1264.03
2006-02-02,1282.46,1282.46,1267.72,1270.84,2565300000,1270.84
2006-02-01,1280.08,1283.33,1277.57,1282.46,2589410000,1282.46
2006-01-31,1285.20,1285.20,1276.85,1280.08,2708310000,1280.08
2006-01-30,1283.72,1287.94,1283.51,1285.19,2282730000,1285.19
2006-01-27,1273.83,1286.38,1273.83,1283.72,2623620000,1283.72
2006-01-26,1264.68,1276.44,1264.68,1273.83,2856780000,1273.83
2006-01-25,1266.86,1271.87,1259.42,1264.68,2617060000,1264.68
2006-01-24,1263.82,1271.47,1263.82,1266.86,2608720000,1266.86
2006-01-23,1261.49,1268.19,1261.49,1263.82,2256070000,1263.82
2006-01-20,1285.04,1285.04,1260.92,1261.49,2845810000,1261.49
2006-01-19,1277.93,1287.79,1277.93,1285.04,2444020000,1285.04
2006-01-18,1282.93,1282.93,1272.08,1277.93,2233200000,1277.93
2006-01-17,1287.61,1287.61,1278.61,1283.03,2179970000,1283.03
2006-01-13,1286.06,1288.96,1282.78,1287.61,2206510000,1287.61
2006-01-12,1294.18,1294.18,1285.04,1286.06,2318350000,1286.06
2006-01-11,1289.72,1294.90,1288.12,1294.18,2406130000,1294.18
2006-01-10,1290.15,1290.15,1283.76,1289.69,2373080000,1289.69
2006-01-09,1285.45,1290.78,1284.82,1290.15,2301490000,1290.15
2006-01-06,1273.48,1286.09,1273.48,1285.45,2446560000,1285.45
2006-01-05,1273.46,1276.91,1270.30,1273.48,2433340000,1273.48
2006-01-04,1268.80,1275.37,1267.74,1273.46,2515330000,1273.46
2006-01-03,1248.29,1270.22,1245.74,1268.80,2554570000,1268.80
2005-12-30,1254.42,1254.42,1246.59,1248.29,1443500000,1248.29
2005-12-29,1258.17,1260.61,1254.18,1254.42,1382540000,1254.42
2005-12-28,1256.54,1261.10,1256.54,1258.17,1422360000,1258.17
2005-12-27,1268.66,1271.83,1256.54,1256.54,1540470000,1256.54
2005-12-23,1268.12,1269.76,1265.92,1268.66,1285810000,1268.66
2005-12-22,1262.79,1268.19,1262.50,1268.12,1888500000,1268.12
2005-12-21,1259.62,1269.37,1259.62,1262.79,2065170000,1262.79
2005-12-20,1259.92,1263.86,1257.21,1259.62,1996690000,1259.62
2005-12-19,1267.32,1270.51,1259.28,1259.92,2208810000,1259.92
2005-12-16,1270.94,1275.24,1267.32,1267.32,2584190000,1267.32
2005-12-15,1272.74,1275.17,1267.74,1270.94,2180590000,1270.94
2005-12-14,1267.43,1275.80,1267.07,1272.74,2145520000,1272.74
2005-12-13,1260.43,1272.11,1258.56,1267.43,2390020000,1267.43
2005-12-12,1259.37,1263.86,1255.52,1260.43,1876550000,1260.43
2005-12-09,1255.84,1263.08,1254.24,1259.37,1896290000,1259.37
2005-12-08,1257.37,1263.36,1250.91,1255.84,2178300000,1255.84
2005-12-07,1263.70,1264.85,1253.02,1257.37,2093830000,1257.37
2005-12-06,1262.09,1272.89,1262.09,1263.70,2110740000,1263.70
2005-12-05,1265.08,1265.08,1258.12,1262.09,2325840000,1262.09
2005-12-02,1264.67,1266.85,1261.42,1265.08,2125580000,1265.08
2005-12-01,1249.48,1266.17,1249.48,1264.67,2614830000,1264.67
2005-11-30,1257.48,1260.93,1249.39,1249.48,2374690000,1249.48
2005-11-29,1257.46,1266.18,1257.46,1257.48,2268340000,1257.48
2005-11-28,1268.25,1268.44,1257.17,1257.46,2016900000,1257.46
2005-11-25,1265.61,1268.78,1265.54,1268.25,724940000,1268.25
2005-11-23,1261.23,1270.64,1259.51,1265.61,1985400000,1265.61
2005-11-22,1254.85,1261.90,1251.40,1261.23,2291420000,1261.23
2005-11-21,1248.27,1255.89,1246.90,1254.85,2117350000,1254.85
2005-11-18,1242.80,1249.58,1240.71,1248.27,2453290000,1248.27
2005-11-17,1231.21,1242.96,1231.21,1242.80,2298040000,1242.80
2005-11-16,1229.01,1232.24,1227.18,1231.21,2121580000,1231.21
2005-11-15,1233.76,1237.94,1226.41,1229.01,2359370000,1229.01
2005-11-14,1234.72,1237.20,1231.78,1233.76,1899780000,1233.76
2005-11-11,1230.96,1235.70,1230.72,1234.72,1773140000,1234.72
2005-11-10,1220.65,1232.41,1215.05,1230.96,2378460000,1230.96
2005-11-09,1218.59,1226.59,1216.53,1220.65,2214460000,1220.65
2005-11-08,1222.81,1222.81,1216.08,1218.59,1965050000,1218.59
2005-11-07,1220.14,1224.18,1217.29,1222.81,1987580000,1222.81
2005-11-04,1219.94,1222.52,1214.45,1220.14,2050510000,1220.14
2005-11-03,1214.76,1224.70,1214.76,1219.94,2716630000,1219.94
2005-11-02,1202.76,1215.17,1201.07,1214.76,2648090000,1214.76
2005-11-01,1207.01,1207.34,1201.66,1202.76,2457850000,1202.76
2005-10-31,1198.41,1211.43,1198.41,1207.01,2567470000,1207.01
2005-10-28,1178.90,1198.41,1178.90,1198.41,2379400000,1198.41
2005-10-27,1191.38,1192.65,1178.89,1178.90,2395370000,1178.90
2005-10-26,1196.54,1204.01,1191.38,1191.38,2467750000,1191.38
2005-10-25,1199.38,1201.30,1189.29,1196.54,2312470000,1196.54
2005-10-24,1179.59,1199.39,1179.59,1199.38,2197790000,1199.38
2005-10-21,1177.80,1186.46,1174.92,1179.59,2470920000,1179.59
2005-10-20,1195.76,1197.30,1173.30,1177.80,2617250000,1177.80
2005-10-19,1178.14,1195.76,1170.55,1195.76,2703590000,1195.76
2005-10-18,1190.10,1190.10,1178.13,1178.14,2197010000,1178.14
2005-10-17,1186.57,1191.21,1184.48,1190.10,2054570000,1190.10
2005-10-14,1176.84,1187.13,1175.44,1186.57,2188940000,1186.57
2005-10-13,1177.68,1179.56,1168.20,1176.84,2351150000,1176.84
2005-10-12,1184.87,1190.02,1173.65,1177.68,2491280000,1177.68
2005-10-11,1187.33,1193.10,1183.16,1184.87,2299040000,1184.87
2005-10-10,1195.90,1196.52,1186.12,1187.33,2195990000,1187.33
2005-10-07,1191.49,1199.71,1191.46,1195.90,2126080000,1195.90
2005-10-06,1196.39,1202.14,1181.92,1191.49,2792030000,1191.49
2005-10-05,1214.47,1214.47,1196.25,1196.39,2546780000,1196.39
2005-10-04,1226.70,1229.88,1214.02,1214.47,2341420000,1214.47
2005-10-03,1228.81,1233.34,1225.15,1226.70,2097490000,1226.70
2005-09-30,1227.68,1229.57,1225.22,1228.81,2097520000,1228.81
2005-09-29,1216.89,1228.70,1211.54,1227.68,2176120000,1227.68
2005-09-28,1215.66,1220.98,1212.72,1216.89,2106980000,1216.89
2005-09-27,1215.63,1220.17,1211.11,1215.66,1976270000,1215.66
2005-09-26,1215.29,1222.56,1211.84,1215.63,2022220000,1215.63
2005-09-23,1214.62,1218.83,1209.80,1215.29,1973020000,1215.29
2005-09-22,1210.20,1216.64,1205.35,1214.62,2424720000,1214.62
2005-09-21,1221.34,1221.52,1209.89,1210.20,2548150000,1210.20
2005-09-20,1231.02,1236.49,1220.07,1221.34,2319250000,1221.34
2005-09-19,1237.91,1237.91,1227.65,1231.02,2076540000,1231.02
2005-09-16,1228.42,1237.95,1228.42,1237.91,3152470000,1237.91
2005-09-15,1227.16,1231.88,1224.85,1227.73,2079340000,1227.73
2005-09-14,1231.20,1234.74,1226.16,1227.16,1986750000,1227.16
2005-09-13,1240.57,1240.57,1231.20,1231.20,2082360000,1231.20
2005-09-12,1241.48,1242.60,1239.15,1240.56,1938050000,1240.56
2005-09-09,1231.67,1243.13,1231.67,1241.48,1992560000,1241.48
2005-09-08,1236.36,1236.36,1229.51,1231.67,1955380000,1231.67
2005-09-07,1233.39,1237.06,1230.93,1236.36,2067700000,1236.36
2005-09-06,1218.02,1233.61,1218.02,1233.39,1932090000,1233.39
2005-09-02,1221.59,1224.45,1217.75,1218.02,1640160000,1218.02
2005-09-01,1220.33,1227.29,1216.18,1221.59,2229860000,1221.59
2005-08-31,1208.41,1220.36,1204.40,1220.33,2365510000,1220.33
2005-08-30,1212.28,1212.28,1201.07,1208.41,1916470000,1208.41
2005-08-29,1205.10,1214.28,1201.53,1212.28,1599450000,1212.28
2005-08-26,1212.40,1212.40,1204.23,1205.10,1541090000,1205.10
2005-08-25,1209.59,1213.73,1209.57,1212.37,1571110000,1212.37
2005-08-24,1217.57,1224.15,1209.37,1209.59,1930800000,1209.59
2005-08-23,1221.73,1223.04,1214.44,1217.59,1678620000,1217.59
2005-08-22,1219.71,1228.96,1216.47,1221.73,1621330000,1221.73
2005-08-19,1219.02,1225.08,1219.02,1219.71,1558790000,1219.71
2005-08-18,1220.24,1222.64,1215.93,1219.02,1808170000,1219.02
2005-08-17,1219.34,1225.63,1218.07,1220.24,1859150000,1220.24
2005-08-16,1233.87,1233.87,1219.05,1219.34,1820410000,1219.34
2005-08-15,1230.40,1236.24,1226.20,1233.87,1562880000,1233.87
2005-08-12,1237.81,1237.81,1225.87,1230.39,1709300000,1230.39
2005-08-11,1229.13,1237.81,1228.33,1237.81,1941560000,1237.81
2005-08-10,1231.38,1242.69,1226.58,1229.13,2172320000,1229.13
2005-08-09,1223.13,1234.11,1223.13,1231.38,1897520000,1231.38
2005-08-08,1226.42,1232.28,1222.67,1223.13,1804140000,1223.13
2005-08-05,1235.86,1235.86,1225.62,1226.42,1930280000,1226.42
2005-08-04,1245.04,1245.04,1235.15,1235.86,1981220000,1235.86
2005-08-03,1244.12,1245.86,1240.57,1245.04,1999980000,1245.04
2005-08-02,1235.35,1244.69,1235.35,1244.12,2043120000,1244.12
2005-08-01,1234.18,1239.10,1233.80,1235.35,1716870000,1235.35
2005-07-29,1243.72,1245.04,1234.18,1234.18,1789600000,1234.18
2005-07-28,1236.79,1245.15,1235.81,1243.72,2001680000,1243.72
2005-07-27,1231.16,1237.64,1230.15,1236.79,1945800000,1236.79
2005-07-26,1229.03,1234.42,1229.03,1231.16,1934180000,1231.16
2005-07-25,1233.68,1238.36,1228.15,1229.03,1717580000,1229.03
2005-07-22,1227.04,1234.19,1226.15,1233.68,1766990000,1233.68
2005-07-21,1235.20,1235.83,1224.70,1227.04,2129840000,1227.04
2005-07-20,1229.35,1236.56,1222.91,1235.20,2063340000,1235.20
2005-07-19,1221.13,1230.34,1221.13,1229.35,2041280000,1229.35
2005-07-18,1227.92,1227.92,1221.13,1221.13,1582100000,1221.13
2005-07-15,1226.50,1229.53,1223.50,1227.92,1716400000,1227.92
2005-07-14,1223.29,1233.16,1223.29,1226.50,2048710000,1226.50
2005-07-13,1222.21,1224.46,1219.64,1223.29,1812500000,1223.29
2005-07-12,1219.44,1225.54,1216.60,1222.21,1932010000,1222.21
2005-07-11,1211.86,1220.03,1211.86,1219.44,1846300000,1219.44
2005-07-08,1197.87,1212.73,1197.20,1211.86,1900810000,1211.86
2005-07-07,1194.94,1198.46,1183.55,1197.87,1952440000,1197.87
2005-07-06,1204.99,1206.11,1194.78,1194.94,1883470000,1194.94
2005-07-05,1194.44,1206.34,1192.49,1204.99,1805820000,1204.99
2005-07-01,1191.33,1197.89,1191.33,1194.44,1593820000,1194.44
2005-06-30,1199.85,1203.27,1190.51,1191.33,2109490000,1191.33
2005-06-29,1201.57,1204.07,1198.70,1199.85,1769280000,1199.85
2005-06-28,1190.69,1202.54,1190.69,1201.57,1772410000,1201.57
2005-06-27,1191.57,1194.33,1188.30,1190.69,1738620000,1190.69
2005-06-24,1200.73,1200.90,1191.45,1191.57,2418800000,1191.57
2005-06-23,1213.88,1216.45,1200.72,1200.73,2029920000,1200.73
2005-06-22,1213.61,1219.59,1211.69,1213.88,1823250000,1213.88
2005-06-21,1216.10,1217.13,1211.86,1213.61,1720700000,1213.61
2005-06-20,1216.96,1219.10,1210.65,1216.10,1714530000,1216.10
2005-06-17,1210.93,1219.55,1210.93,1216.96,2407370000,1216.96
2005-06-16,1206.55,1212.10,1205.47,1210.96,1776040000,1210.96
2005-06-15,1203.91,1208.08,1198.66,1206.58,1840440000,1206.58
2005-06-14,1200.82,1207.53,1200.18,1203.91,1698150000,1203.91
2005-06-13,1198.11,1206.03,1194.51,1200.82,1661350000,1200.82
2005-06-10,1200.93,1202.79,1192.64,1198.11,1664180000,1198.11
2005-06-09,1194.67,1201.86,1191.09,1200.93,1824120000,1200.93
2005-06-08,1197.26,1201.97,1193.33,1194.67,1715490000,1194.67
2005-06-07,1197.51,1208.85,1197.26,1197.26,1851370000,1197.26
2005-06-06,1196.02,1198.78,1192.75,1197.51,1547120000,1197.51
2005-06-03,1204.29,1205.09,1194.55,1196.02,1627520000,1196.02
2005-06-02,1202.27,1204.67,1198.42,1204.29,1813790000,1204.29
2005-06-01,1191.50,1205.64,1191.03,1202.22,1810100000,1202.22
2005-05-31,1198.78,1198.78,1191.50,1191.50,1840680000,1191.50
2005-05-27,1197.62,1199.56,1195.28,1198.78,1381430000,1198.78
2005-05-26,1190.01,1198.95,1190.01,1197.62,1654110000,1197.62
2005-05-25,1194.07,1194.07,1185.96,1190.01,1742180000,1190.01
2005-05-24,1193.86,1195.29,1189.87,1194.07,1681000000,1194.07
2005-05-23,1189.28,1197.44,1188.76,1193.86,1681170000,1193.86
2005-05-20,1191.08,1191.22,1185.19,1189.28,1631750000,1189.28
2005-05-19,1185.56,1191.09,1184.49,1191.08,1775860000,1191.08
2005-05-18,1173.80,1187.90,1173.80,1185.56,2266320000,1185.56
2005-05-17,1165.69,1174.35,1159.86,1173.80,1887260000,1173.80
2005-05-16,1154.05,1165.75,1153.64,1165.69,1856860000,1165.69
2005-05-13,1159.36,1163.75,1146.18,1154.05,2188590000,1154.05
2005-05-12,1171.11,1173.37,1157.76,1159.36,1995290000,1159.36
2005-05-11,1166.22,1171.77,1157.71,1171.11,1834970000,1171.11
2005-05-10,1178.84,1178.84,1162.98,1166.22,1889660000,1166.22
2005-05-09,1171.35,1178.87,1169.38,1178.84,1857020000,1178.84
2005-05-06,1172.63,1177.75,1170.50,1171.35,1707200000,1171.35
2005-05-05,1175.65,1178.62,1166.77,1172.63,1997100000,1172.63
2005-05-04,1161.17,1176.01,1161.17,1175.65,2306480000,1175.65
2005-05-03,1162.16,1166.89,1156.71,1161.17,2167020000,1161.17
2005-05-02,1156.85,1162.87,1154.71,1162.16,1980040000,1162.16
2005-04-29,1143.22,1156.97,1139.19,1156.85,2362360000,1156.85
2005-04-28,1156.38,1156.38,1143.22,1143.22,2182270000,1143.22
2005-04-27,1151.74,1159.87,1144.42,1156.38,2151520000,1156.38
2005-04-26,1162.10,1164.80,1151.83,1151.83,1959740000,1151.83
2005-04-25,1152.12,1164.05,1152.12,1162.10,1795030000,1162.10
2005-04-22,1159.95,1159.95,1142.95,1152.12,2045880000,1152.12
2005-04-21,1137.50,1159.95,1137.50,1159.95,2308560000,1159.95
2005-04-20,1152.78,1155.50,1136.15,1137.50,2217050000,1137.50
2005-04-19,1145.98,1154.67,1145.98,1152.78,2142700000,1152.78
2005-04-18,1142.62,1148.92,1139.80,1145.98,2180670000,1145.98
2005-04-15,1162.05,1162.05,1141.92,1142.62,2689960000,1142.62
2005-04-14,1173.79,1174.67,1161.70,1162.05,2355040000,1162.05
2005-04-13,1187.76,1187.76,1171.40,1173.79,2049740000,1173.79
2005-04-12,1181.21,1190.17,1170.85,1187.76,1979830000,1187.76
2005-04-11,1181.20,1184.07,1178.69,1181.21,1525310000,1181.21
2005-04-08,1191.14,1191.75,1181.13,1181.20,1661330000,1181.20
2005-04-07,1184.07,1191.88,1183.81,1191.14,1900620000,1191.14
2005-04-06,1181.39,1189.34,1181.39,1184.07,1797400000,1184.07
2005-04-05,1176.12,1183.56,1176.12,1181.39,1870800000,1181.39
2005-04-04,1172.79,1178.61,1167.72,1176.12,2079770000,1176.12
2005-04-01,1180.59,1189.80,1169.91,1172.92,2168690000,1172.92
2005-03-31,1181.41,1184.53,1179.49,1180.59,2214230000,1180.59
2005-03-30,1165.36,1181.54,1165.36,1181.41,2097110000,1181.41
2005-03-29,1174.28,1179.39,1163.69,1165.36,2223250000,1165.36
2005-03-28,1171.42,1179.91,1171.42,1174.28,1746220000,1174.28
2005-03-24,1172.53,1180.11,1171.42,1171.42,1721720000,1171.42
2005-03-23,1171.71,1176.26,1168.70,1172.53,2246870000,1172.53
2005-03-22,1183.78,1189.59,1171.63,1171.71,2114470000,1171.71
2005-03-21,1189.65,1189.65,1178.82,1183.78,1819440000,1183.78
2005-03-18,1190.21,1191.98,1182.78,1189.65,2344370000,1189.65
2005-03-17,1188.07,1193.28,1186.34,1190.21,1581930000,1190.21
2005-03-16,1197.75,1197.75,1185.61,1188.07,1653190000,1188.07
2005-03-15,1206.83,1210.54,1197.75,1197.75,1513530000,1197.75
2005-03-14,1200.08,1206.83,1199.51,1206.83,1437430000,1206.83
2005-03-11,1209.25,1213.04,1198.15,1200.08,1449820000,1200.08
2005-03-10,1207.01,1211.23,1201.41,1209.25,1604020000,1209.25
2005-03-09,1219.43,1219.43,1206.66,1207.01,1704970000,1207.01
2005-03-08,1225.31,1225.69,1218.57,1219.43,1523090000,1219.43
2005-03-07,1222.12,1229.11,1222.12,1225.31,1488830000,1225.31
2005-03-04,1210.47,1224.76,1210.47,1222.12,1636820000,1222.12
2005-03-03,1210.08,1215.72,1204.45,1210.47,1616240000,1210.47
2005-03-02,1210.41,1215.79,1204.22,1210.08,1568540000,1210.08
2005-03-01,1203.60,1212.25,1203.60,1210.41,1708060000,1210.41
2005-02-28,1211.37,1211.37,1198.13,1203.60,1795480000,1203.60
2005-02-25,1200.20,1212.15,1199.61,1211.37,1523680000,1211.37
2005-02-24,1190.80,1200.42,1187.80,1200.20,1518750000,1200.20
2005-02-23,1184.16,1193.52,1184.16,1190.80,1501090000,1190.80
2005-02-22,1201.59,1202.48,1184.16,1184.16,1744940000,1184.16
2005-02-18,1200.75,1202.92,1197.35,1201.59,1551200000,1201.59
2005-02-17,1210.34,1211.33,1200.74,1200.75,1580120000,1200.75
2005-02-16,1210.12,1212.44,1205.06,1210.34,1490100000,1210.34
2005-02-15,1206.14,1212.44,1205.52,1210.12,1527080000,1210.12
2005-02-14,1205.30,1206.93,1203.59,1206.14,1290180000,1206.14
2005-02-11,1197.01,1208.38,1193.28,1205.30,1562300000,1205.30
2005-02-10,1191.99,1198.75,1191.54,1197.01,1491670000,1197.01
2005-02-09,1202.30,1203.83,1191.54,1191.99,1511040000,1191.99
2005-02-08,1201.72,1205.11,1200.16,1202.30,1416170000,1202.30
2005-02-07,1203.03,1204.15,1199.27,1201.72,1347270000,1201.72
2005-02-04,1189.89,1203.47,1189.67,1203.03,1648160000,1203.03
2005-02-03,1193.19,1193.19,1185.64,1189.89,1554460000,1189.89
2005-02-02,1189.41,1195.25,1188.92,1193.19,1561740000,1193.19
2005-02-01,1181.27,1190.39,1180.95,1189.41,1681980000,1189.41
2005-01-31,1171.36,1182.07,1171.36,1181.27,1679800000,1181.27
2005-01-28,1174.55,1175.61,1166.25,1171.36,1641800000,1171.36
2005-01-27,1174.07,1177.50,1170.15,1174.55,1600600000,1174.55
2005-01-26,1168.41,1175.96,1168.41,1174.07,1635900000,1174.07
2005-01-25,1163.75,1174.30,1163.75,1168.41,1610400000,1168.41
2005-01-24,1167.87,1173.03,1163.75,1163.75,1494600000,1163.75
2005-01-21,1175.41,1179.45,1167.82,1167.87,1643500000,1167.87
2005-01-20,1184.63,1184.63,1173.42,1175.41,1692000000,1175.41
2005-01-19,1195.98,1195.98,1184.41,1184.63,1498700000,1184.63
2005-01-18,1184.52,1195.98,1180.10,1195.98,1596800000,1195.98
2005-01-14,1177.45,1185.21,1177.45,1184.52,1335400000,1184.52
2005-01-13,1187.70,1187.70,1175.81,1177.45,1510300000,1177.45
2005-01-12,1182.99,1187.92,1175.64,1187.70,1562100000,1187.70
2005-01-11,1190.25,1190.25,1180.43,1182.99,1488800000,1182.99
2005-01-10,1186.19,1194.78,1184.80,1190.25,1490400000,1190.25
2005-01-07,1187.89,1192.20,1182.16,1186.19,1477900000,1186.19
2005-01-06,1183.74,1191.63,1183.27,1187.89,1569100000,1187.89
2005-01-05,1188.05,1192.73,1183.72,1183.74,1738900000,1183.74
2005-01-04,1202.08,1205.84,1185.39,1188.05,1721000000,1188.05
2005-01-03,1211.92,1217.80,1200.32,1202.08,1510800000,1202.08
2004-12-31,1213.55,1217.33,1211.65,1211.92,786900000,1211.92
2004-12-30,1213.45,1216.47,1213.41,1213.55,829800000,1213.55
2004-12-29,1213.54,1213.85,1210.95,1213.45,925900000,1213.45
2004-12-28,1204.92,1213.54,1204.92,1213.54,983000000,1213.54
2004-12-27,1210.13,1214.13,1204.92,1204.92,922000000,1204.92
2004-12-23,1209.57,1213.66,1208.71,1210.13,956100000,1210.13
2004-12-22,1205.45,1211.42,1203.85,1209.57,1390800000,1209.57
2004-12-21,1194.65,1205.93,1194.65,1205.45,1483700000,1205.45
2004-12-20,1194.20,1203.43,1193.36,1194.65,1422800000,1194.65
2004-12-17,1203.21,1203.21,1193.49,1194.20,2335000000,1194.20
2004-12-16,1205.72,1207.97,1198.41,1203.21,1793900000,1203.21
2004-12-15,1203.38,1206.61,1199.44,1205.72,1695800000,1205.72
2004-12-14,1198.68,1205.29,1197.84,1203.38,1544400000,1203.38
2004-12-13,1188.00,1198.74,1188.00,1198.68,1436100000,1198.68
2004-12-10,1189.24,1191.45,1185.24,1188.00,1443700000,1188.00
2004-12-09,1182.81,1190.51,1173.79,1189.24,1624700000,1189.24
2004-12-08,1177.07,1184.05,1177.07,1182.81,1525200000,1182.81
2004-12-07,1190.25,1192.17,1177.07,1177.07,1533900000,1177.07
2004-12-06,1191.17,1192.41,1185.18,1190.25,1354400000,1190.25
2004-12-03,1190.33,1197.46,1187.71,1191.17,1566700000,1191.17
2004-12-02,1191.37,1194.80,1186.72,1190.33,1774900000,1190.33
2004-12-01,1173.78,1191.37,1173.78,1191.37,1772800000,1191.37
2004-11-30,1178.57,1178.66,1173.81,1173.82,1553500000,1173.82
2004-11-29,1182.65,1186.94,1172.37,1178.57,1378500000,1178.57
2004-11-26,1181.76,1186.62,1181.08,1182.65,504580000,1182.65
2004-11-24,1176.94,1182.46,1176.94,1181.76,1149600000,1181.76
2004-11-23,1177.24,1179.52,1171.41,1176.94,1428300000,1176.94
2004-11-22,1170.34,1178.18,1167.89,1177.24,1392700000,1177.24
2004-11-19,1183.55,1184.00,1169.19,1170.34,1526600000,1170.34
2004-11-18,1181.94,1184.90,1180.15,1183.55,1456700000,1183.55
2004-11-17,1175.43,1188.46,1175.43,1181.94,1684200000,1181.94
2004-11-16,1183.81,1183.81,1175.32,1175.43,1364400000,1175.43
2004-11-15,1184.17,1184.48,1179.85,1183.81,1453300000,1183.81
2004-11-12,1173.48,1184.17,1171.43,1184.17,1531600000,1184.17
2004-11-11,1162.91,1174.80,1162.91,1173.48,1393000000,1173.48
2004-11-10,1164.08,1169.25,1162.51,1162.91,1504300000,1162.91
2004-11-09,1164.89,1168.96,1162.48,1164.08,1450800000,1164.08
2004-11-08,1166.17,1166.77,1162.32,1164.89,1358700000,1164.89
2004-11-05,1161.67,1170.87,1160.66,1166.17,1724400000,1166.17
2004-11-04,1143.20,1161.67,1142.34,1161.67,1782700000,1161.67
2004-11-03,1130.54,1147.57,1130.54,1143.20,1767500000,1143.20
2004-11-02,1130.51,1140.48,1128.12,1130.56,1659000000,1130.56
2004-11-01,1130.20,1133.41,1127.60,1130.51,1395900000,1130.51
2004-10-29,1127.44,1131.40,1124.62,1130.20,1500800000,1130.20
2004-10-28,1125.34,1130.67,1120.60,1127.44,1628200000,1127.44
2004-10-27,1111.09,1126.29,1107.43,1125.40,1741900000,1125.40
2004-10-26,1094.81,1111.10,1094.81,1111.09,1685400000,1111.09
2004-10-25,1095.74,1096.81,1090.29,1094.80,1380500000,1094.80
2004-10-22,1106.49,1108.14,1095.47,1095.74,1469600000,1095.74
2004-10-21,1103.66,1108.87,1098.47,1106.49,1673000000,1106.49
2004-10-20,1103.23,1104.09,1094.25,1103.66,1685700000,1103.66
2004-10-19,1114.02,1117.96,1103.15,1103.23,1737500000,1103.23
2004-10-18,1108.20,1114.46,1103.33,1114.02,1373300000,1114.02
2004-10-15,1103.29,1113.17,1102.14,1108.20,1645100000,1108.20
2004-10-14,1113.65,1114.96,1102.06,1103.29,1489500000,1103.29
2004-10-13,1121.84,1127.01,1109.63,1113.65,1546200000,1113.65
2004-10-12,1124.39,1124.39,1115.77,1121.84,1320100000,1121.84
2004-10-11,1122.14,1126.20,1122.14,1124.39,943800000,1124.39
2004-10-08,1130.65,1132.92,1120.19,1122.14,1291600000,1122.14
2004-10-07,1142.05,1142.05,1130.50,1130.65,1447500000,1130.65
2004-10-06,1134.48,1142.05,1132.94,1142.05,1416700000,1142.05
2004-10-05,1135.17,1137.87,1132.03,1134.48,1418400000,1134.48
2004-10-04,1131.50,1140.13,1131.50,1135.17,1534000000,1135.17
2004-10-01,1114.58,1131.64,1114.58,1131.50,1582200000,1131.50
2004-09-30,1114.80,1116.31,1109.68,1114.58,1748000000,1114.58
2004-09-29,1110.06,1114.80,1107.42,1114.80,1402900000,1114.80
2004-09-28,1103.52,1111.77,1101.29,1110.06,1396600000,1110.06
2004-09-27,1110.11,1110.11,1103.24,1103.52,1263500000,1103.52
2004-09-24,1108.36,1113.81,1108.36,1110.11,1255400000,1110.11
2004-09-23,1113.56,1113.61,1108.05,1108.36,1286300000,1108.36
2004-09-22,1129.30,1129.30,1112.67,1113.56,1379900000,1113.56
2004-09-21,1122.20,1131.54,1122.20,1129.30,1325000000,1129.30
2004-09-20,1128.55,1128.55,1120.34,1122.20,1197600000,1122.20
2004-09-17,1123.50,1130.14,1123.50,1128.55,1422600000,1128.55
2004-09-16,1120.37,1126.06,1120.37,1123.50,1113900000,1123.50
2004-09-15,1128.33,1128.33,1119.82,1120.37,1256000000,1120.37
2004-09-14,1125.82,1129.46,1124.72,1128.33,1204500000,1128.33
2004-09-13,1123.92,1129.78,1123.35,1125.82,1299800000,1125.82
2004-09-10,1118.38,1125.26,1114.39,1123.92,1261200000,1123.92
2004-09-09,1116.27,1121.30,1113.62,1118.38,1371300000,1118.38
2004-09-08,1121.30,1123.05,1116.27,1116.27,1246300000,1116.27
2004-09-07,1113.63,1124.08,1113.63,1121.30,1214400000,1121.30
2004-09-03,1118.31,1120.80,1113.57,1113.63,924170000,1113.63
2004-09-02,1105.91,1119.11,1105.60,1118.31,1118400000,1118.31
2004-09-01,1104.24,1109.24,1099.18,1105.91,1142100000,1105.91
2004-08-31,1099.15,1104.24,1094.72,1104.24,1138200000,1104.24
2004-08-30,1107.77,1107.77,1099.15,1099.15,843100000,1099.15
2004-08-27,1105.09,1109.68,1104.62,1107.77,845400000,1107.77
2004-08-26,1104.96,1106.78,1102.46,1105.09,1023600000,1105.09
2004-08-25,1096.19,1106.29,1093.24,1104.96,1192200000,1104.96
2004-08-24,1095.68,1100.94,1092.82,1096.19,1092500000,1096.19
2004-08-23,1098.35,1101.40,1094.73,1095.68,1021900000,1095.68
2004-08-20,1091.23,1100.26,1089.57,1098.35,1199900000,1098.35
2004-08-19,1095.17,1095.17,1086.28,1091.23,1249400000,1091.23
2004-08-18,1081.71,1095.17,1078.93,1095.17,1282500000,1095.17
2004-08-17,1079.34,1086.78,1079.34,1081.71,1267800000,1081.71
2004-08-16,1064.80,1080.66,1064.80,1079.34,1206200000,1079.34
2004-08-13,1063.23,1067.58,1060.72,1064.80,1175100000,1064.80
2004-08-12,1075.79,1075.79,1062.82,1063.23,1405100000,1063.23
2004-08-11,1079.04,1079.04,1065.92,1075.79,1410400000,1075.79
2004-08-10,1065.22,1079.04,1065.22,1079.04,1245600000,1079.04
2004-08-09,1063.97,1069.46,1063.97,1065.22,1086000000,1065.22
2004-08-06,1080.70,1080.70,1062.23,1063.97,1521000000,1063.97
2004-08-05,1098.63,1098.79,1079.98,1080.70,1397400000,1080.70
2004-08-04,1099.69,1102.45,1092.40,1098.63,1369200000,1098.63
2004-08-03,1106.62,1106.62,1099.26,1099.69,1338300000,1099.69
2004-08-02,1101.72,1108.60,1097.34,1106.62,1276000000,1106.62
2004-07-30,1100.43,1103.73,1096.96,1101.72,1298200000,1101.72
2004-07-29,1095.42,1103.51,1095.42,1100.43,1530100000,1100.43
2004-07-28,1094.83,1098.84,1082.17,1095.42,1554300000,1095.42
2004-07-27,1084.07,1096.65,1084.07,1094.83,1610800000,1094.83
2004-07-26,1086.20,1089.82,1078.78,1084.07,1413400000,1084.07
2004-07-23,1096.84,1096.84,1083.56,1086.20,1337500000,1086.20
2004-07-22,1093.88,1099.66,1084.16,1096.84,1680800000,1096.84
2004-07-21,1108.67,1116.27,1093.88,1093.88,1679500000,1093.88
2004-07-20,1100.90,1108.88,1099.10,1108.67,1445800000,1108.67
2004-07-19,1101.39,1105.52,1096.55,1100.90,1319900000,1100.90
2004-07-16,1106.69,1112.17,1101.07,1101.39,1450300000,1101.39
2004-07-15,1111.47,1114.63,1106.67,1106.69,1408700000,1106.69
2004-07-14,1115.14,1119.60,1107.83,1111.47,1462000000,1111.47
2004-07-13,1114.35,1116.30,1112.99,1115.14,1199700000,1115.14
2004-07-12,1112.81,1116.11,1106.71,1114.35,1114600000,1114.35
2004-07-09,1109.11,1115.57,1109.11,1112.81,1186300000,1112.81
2004-07-08,1118.33,1119.12,1108.72,1109.11,1401100000,1109.11
2004-07-07,1116.21,1122.37,1114.92,1118.33,1328600000,1118.33
2004-07-06,1125.38,1125.38,1113.21,1116.21,1283300000,1116.21
2004-07-02,1128.94,1129.15,1123.26,1125.38,1085000000,1125.38
2004-07-01,1140.84,1140.84,1123.06,1128.94,1495700000,1128.94
2004-06-30,1136.20,1144.20,1133.62,1140.84,1473800000,1140.84
2004-06-29,1133.35,1138.26,1131.81,1136.20,1375000000,1136.20
2004-06-28,1134.43,1142.60,1131.72,1133.35,1354600000,1133.35
2004-06-25,1140.65,1145.97,1134.24,1134.43,1812900000,1134.43
2004-06-24,1144.06,1146.34,1139.94,1140.65,1394900000,1140.65
2004-06-23,1134.41,1145.15,1131.73,1144.06,1444200000,1144.06
2004-06-22,1130.30,1135.05,1124.37,1134.41,1382300000,1134.41
2004-06-21,1135.02,1138.05,1129.64,1130.30,1123900000,1130.30
2004-06-18,1132.05,1138.96,1129.83,1135.02,1500600000,1135.02
2004-06-17,1133.56,1133.56,1126.89,1132.05,1296700000,1132.05
2004-06-16,1132.01,1135.28,1130.55,1133.56,1168400000,1133.56
2004-06-15,1125.29,1137.36,1125.29,1132.01,1345900000,1132.01
2004-06-14,1136.47,1136.47,1122.16,1125.29,1179400000,1125.29
2004-06-10,1131.33,1136.47,1131.33,1136.47,1160600000,1136.47
2004-06-09,1142.18,1142.18,1131.17,1131.33,1276800000,1131.33
2004-06-08,1140.42,1142.18,1135.45,1142.18,1190300000,1142.18
2004-06-07,1122.50,1140.54,1122.50,1140.42,1211800000,1140.42
2004-06-04,1116.64,1129.17,1116.64,1122.50,1115300000,1122.50
2004-06-03,1124.99,1125.31,1116.57,1116.64,1232400000,1116.64
2004-06-02,1121.20,1128.10,1118.64,1124.99,1251700000,1124.99
2004-06-01,1120.68,1122.70,1113.32,1121.20,1238000000,1121.20
2004-05-28,1121.28,1122.69,1118.10,1120.68,1172600000,1120.68
2004-05-27,1114.94,1123.95,1114.86,1121.28,1447500000,1121.28
2004-05-26,1113.05,1116.71,1109.91,1114.94,1369400000,1114.94
2004-05-25,1095.41,1113.80,1090.74,1113.05,1545700000,1113.05
2004-05-24,1093.56,1101.28,1091.77,1095.41,1227500000,1095.41
2004-05-21,1089.19,1099.64,1089.19,1093.56,1258600000,1093.56
2004-05-20,1088.68,1092.62,1085.43,1089.19,1211000000,1089.19
2004-05-19,1091.49,1105.93,1088.49,1088.68,1548600000,1088.68
2004-05-18,1084.10,1094.10,1084.10,1091.49,1353000000,1091.49
2004-05-17,1095.70,1095.70,1079.36,1084.10,1430100000,1084.10
2004-05-14,1096.44,1102.10,1088.24,1095.70,1335900000,1095.70
2004-05-13,1097.28,1102.77,1091.76,1096.44,1411100000,1096.44
2004-05-12,1095.45,1097.55,1076.32,1097.28,1697600000,1097.28
2004-05-11,1087.12,1095.69,1087.12,1095.45,1533800000,1095.45
2004-05-10,1098.70,1098.70,1079.63,1087.12,1918400000,1087.12
2004-05-07,1113.99,1117.30,1098.63,1098.70,1653600000,1098.70
2004-05-06,1121.53,1121.53,1106.30,1113.99,1509300000,1113.99
2004-05-05,1119.55,1125.07,1117.90,1121.53,1469000000,1121.53
2004-05-04,1117.49,1127.74,1112.89,1119.55,1662100000,1119.55
2004-05-03,1107.30,1118.72,1107.30,1117.49,1571600000,1117.49
2004-04-30,1113.89,1119.26,1107.23,1107.30,1634700000,1107.30
2004-04-29,1122.41,1128.80,1108.04,1113.89,1859000000,1113.89
2004-04-28,1138.11,1138.11,1121.70,1122.41,1855600000,1122.41
2004-04-27,1135.53,1146.56,1135.53,1138.11,1518000000,1138.11
2004-04-26,1140.60,1145.08,1132.91,1135.53,1290600000,1135.53
2004-04-23,1139.93,1141.92,1134.81,1140.60,1396100000,1140.60
2004-04-22,1124.09,1142.77,1121.95,1139.93,1826700000,1139.93
2004-04-21,1118.15,1125.72,1116.03,1124.09,1738100000,1124.09
2004-04-20,1135.82,1139.26,1118.09,1118.15,1508500000,1118.15
2004-04-19,1134.56,1136.18,1129.84,1135.82,1194900000,1135.82
2004-04-16,1128.84,1136.80,1126.90,1134.61,1487800000,1134.61
2004-04-15,1128.17,1134.08,1120.75,1128.84,1568700000,1128.84
2004-04-14,1129.44,1132.52,1122.15,1128.17,1547700000,1128.17
2004-04-13,1145.20,1147.78,1127.70,1129.44,1423200000,1129.44
2004-04-12,1139.32,1147.29,1139.32,1145.20,1102400000,1145.20
2004-04-08,1140.53,1148.97,1134.52,1139.32,1199800000,1139.32
2004-04-07,1148.16,1148.16,1138.41,1140.53,1458800000,1140.53
2004-04-06,1150.57,1150.57,1143.30,1148.16,1397700000,1148.16
2004-04-05,1141.81,1150.57,1141.64,1150.57,1413700000,1150.57
2004-04-02,1132.17,1144.81,1132.17,1141.81,1629200000,1141.81
2004-04-01,1126.21,1135.67,1126.20,1132.17,1560700000,1132.17
2004-03-31,1127.00,1130.83,1121.46,1126.21,1560700000,1126.21
2004-03-30,1122.47,1127.60,1119.66,1127.00,1332400000,1127.00
2004-03-29,1108.06,1124.37,1108.06,1122.47,1405500000,1122.47
2004-03-26,1109.19,1115.27,1106.13,1108.06,1319100000,1108.06
2004-03-25,1091.33,1110.38,1091.33,1109.19,1471700000,1109.19
2004-03-24,1093.95,1098.32,1087.16,1091.33,1527800000,1091.33
2004-03-23,1095.40,1101.52,1091.57,1093.95,1458200000,1093.95
2004-03-22,1109.78,1109.78,1089.54,1095.40,1452300000,1095.40
2004-03-19,1122.32,1122.72,1109.69,1109.78,1457400000,1109.78
2004-03-18,1123.75,1125.50,1113.25,1122.32,1369200000,1122.32
2004-03-17,1110.70,1125.76,1110.70,1123.75,1490100000,1123.75
2004-03-16,1104.49,1113.76,1102.61,1110.70,1500700000,1110.70
2004-03-15,1120.57,1120.57,1103.36,1104.49,1600600000,1104.49
2004-03-12,1106.78,1120.63,1106.78,1120.57,1388500000,1120.57
2004-03-11,1123.89,1125.96,1105.87,1106.78,1889900000,1106.78
2004-03-10,1140.58,1141.45,1122.53,1123.89,1648400000,1123.89
2004-03-09,1147.20,1147.32,1136.84,1140.58,1499400000,1140.58
2004-03-08,1156.86,1159.94,1146.97,1147.20,1254400000,1147.20
2004-03-05,1154.87,1163.23,1148.77,1156.86,1398200000,1156.86
2004-03-04,1151.03,1154.97,1149.81,1154.87,1265800000,1154.87
2004-03-03,1149.10,1152.44,1143.78,1151.03,1334500000,1151.03
2004-03-02,1155.97,1156.54,1147.31,1149.10,1476000000,1149.10
2004-03-01,1144.94,1157.45,1144.94,1155.97,1497100000,1155.97
2004-02-27,1145.80,1151.68,1141.80,1144.94,1540400000,1144.94
2004-02-26,1143.67,1147.23,1138.62,1144.91,1383900000,1144.91
2004-02-25,1139.09,1145.24,1138.96,1143.67,1360700000,1143.67
2004-02-24,1140.99,1144.54,1134.43,1139.09,1543600000,1139.09
2004-02-23,1144.11,1146.69,1136.98,1140.99,1380400000,1140.99
2004-02-20,1147.06,1149.81,1139.00,1144.11,1479600000,1144.11
2004-02-19,1151.82,1158.57,1146.85,1147.06,1562800000,1147.06
2004-02-18,1156.99,1157.40,1149.54,1151.82,1382400000,1151.82
2004-02-17,1145.81,1158.98,1145.81,1156.99,1396500000,1156.99
2004-02-13,1152.11,1156.88,1143.24,1145.81,1329200000,1145.81
2004-02-12,1157.76,1157.76,1151.44,1152.11,1464300000,1152.11
2004-02-11,1145.54,1158.89,1142.33,1157.76,1699300000,1157.76
2004-02-10,1139.81,1147.02,1138.70,1145.54,1403900000,1145.54
2004-02-09,1142.76,1144.46,1139.21,1139.81,1303500000,1139.81
2004-02-06,1128.59,1142.79,1128.39,1142.76,1477600000,1142.76
2004-02-05,1126.52,1131.17,1124.44,1128.59,1566600000,1128.59
2004-02-04,1136.03,1136.03,1124.74,1126.52,1634800000,1126.52
2004-02-03,1135.26,1137.44,1131.33,1136.03,1476900000,1136.03
2004-02-02,1131.13,1142.45,1127.87,1135.26,1599200000,1135.26
2004-01-30,1134.11,1134.17,1127.73,1131.13,1635000000,1131.13
2004-01-29,1128.48,1134.39,1122.38,1134.11,1921900000,1134.11
2004-01-28,1144.05,1149.14,1126.50,1128.48,1842000000,1128.48
2004-01-27,1155.37,1155.37,1144.05,1144.05,1673100000,1144.05
2004-01-26,1141.55,1155.38,1141.00,1155.37,1480600000,1155.37
2004-01-23,1143.94,1150.31,1136.85,1141.55,1561200000,1141.55
2004-01-22,1147.62,1150.51,1143.01,1143.94,1693700000,1143.94
2004-01-21,1138.77,1149.21,1134.62,1147.62,1757600000,1147.62
2004-01-20,1139.83,1142.93,1135.40,1138.77,1698200000,1138.77
2004-01-16,1132.05,1139.83,1132.05,1139.83,1721100000,1139.83
2004-01-15,1130.52,1137.11,1124.54,1132.05,1695000000,1132.05
2004-01-14,1121.22,1130.75,1121.22,1130.52,1514600000,1130.52
2004-01-13,1127.23,1129.07,1115.19,1121.22,1595900000,1121.22
2004-01-12,1121.86,1127.85,1120.90,1127.23,1510200000,1127.23
2004-01-09,1131.92,1131.92,1120.90,1121.86,1720700000,1121.86
2004-01-08,1126.33,1131.92,1124.91,1131.92,1868400000,1131.92
2004-01-07,1123.67,1126.33,1116.45,1126.33,1704900000,1126.33
2004-01-06,1122.22,1124.46,1118.44,1123.67,1494500000,1123.67
2004-01-05,1108.48,1122.22,1108.48,1122.22,1578200000,1122.22
2004-01-02,1111.92,1118.85,1105.08,1108.48,1153200000,1108.48
2003-12-31,1109.64,1112.56,1106.21,1111.92,1027500000,1111.92
2003-12-30,1109.48,1109.75,1106.41,1109.64,1012600000,1109.64
2003-12-29,1095.89,1109.48,1095.89,1109.48,1058800000,1109.48
2003-12-26,1094.04,1098.47,1094.04,1095.89,356070000,1095.89
2003-12-24,1096.02,1096.40,1092.73,1094.04,518060000,1094.04
2003-12-23,1092.94,1096.95,1091.73,1096.02,1145300000,1096.02
2003-12-22,1088.66,1092.94,1086.14,1092.94,1251700000,1092.94
2003-12-19,1089.18,1091.06,1084.19,1088.66,1657300000,1088.66
2003-12-18,1076.48,1089.50,1076.48,1089.18,1579900000,1089.18
2003-12-17,1075.13,1076.54,1071.14,1076.48,1441700000,1076.48
2003-12-16,1068.04,1075.94,1068.04,1075.13,1547900000,1075.13
2003-12-15,1074.14,1082.79,1068.00,1068.04,1520800000,1068.04
2003-12-12,1071.21,1074.76,1067.64,1074.14,1223100000,1074.14
2003-12-11,1059.05,1073.63,1059.05,1071.21,1441100000,1071.21
2003-12-10,1060.18,1063.02,1053.41,1059.05,1444000000,1059.05
2003-12-09,1069.30,1071.94,1059.16,1060.18,1465500000,1060.18
2003-12-08,1061.50,1069.59,1060.93,1069.30,1218900000,1069.30
2003-12-05,1069.72,1069.72,1060.09,1061.50,1265900000,1061.50
2003-12-04,1064.73,1070.37,1063.15,1069.72,1463100000,1069.72
2003-12-03,1066.62,1074.30,1064.63,1064.73,1441700000,1064.73
2003-12-02,1070.12,1071.22,1065.22,1066.62,1383200000,1066.62
2003-12-01,1058.20,1070.47,1058.20,1070.12,1375000000,1070.12
2003-11-28,1058.45,1060.63,1056.77,1058.20,487220000,1058.20
2003-11-26,1053.89,1058.45,1048.28,1058.45,1097700000,1058.45
2003-11-25,1052.08,1058.05,1049.31,1053.89,1333700000,1053.89
2003-11-24,1035.28,1052.08,1035.28,1052.08,1302800000,1052.08
2003-11-21,1033.65,1037.57,1031.20,1035.28,1273800000,1035.28
2003-11-20,1042.44,1046.48,1033.42,1033.65,1326700000,1033.65
2003-11-19,1034.15,1043.95,1034.15,1042.44,1326200000,1042.44
2003-11-18,1043.63,1048.77,1034.00,1034.15,1354300000,1034.15
2003-11-17,1050.35,1050.35,1035.28,1043.63,1374300000,1043.63
2003-11-14,1058.41,1063.65,1048.11,1050.35,1356100000,1050.35
2003-11-13,1058.56,1059.62,1052.96,1058.41,1383000000,1058.41
2003-11-12,1046.57,1059.10,1046.57,1058.53,1349300000,1058.53
2003-11-11,1047.11,1048.23,1043.46,1046.57,1162500000,1046.57
2003-11-10,1053.21,1053.65,1045.58,1047.11,1243600000,1047.11
2003-11-07,1058.05,1062.39,1052.17,1053.21,1440500000,1053.21
2003-11-06,1051.81,1058.94,1046.93,1058.05,1453900000,1058.05
2003-11-05,1053.25,1054.54,1044.88,1051.81,1401800000,1051.81
2003-11-04,1059.02,1059.02,1051.70,1053.25,1417600000,1053.25
2003-11-03,1050.71,1061.44,1050.71,1059.02,1378200000,1059.02
2003-10-31,1046.94,1053.09,1046.94,1050.71,1498900000,1050.71
2003-10-30,1048.11,1052.81,1043.82,1046.94,1629700000,1046.94
2003-10-29,1046.79,1049.83,1043.35,1048.11,1562600000,1048.11
2003-10-28,1031.13,1046.79,1031.13,1046.79,1629200000,1046.79
2003-10-27,1028.91,1037.75,1028.91,1031.13,1371800000,1031.13
2003-10-24,1033.77,1033.77,1018.32,1028.91,1420300000,1028.91
2003-10-23,1030.36,1035.44,1025.89,1033.77,1604300000,1033.77
2003-10-22,1046.03,1046.03,1028.39,1030.36,1647200000,1030.36
2003-10-21,1044.68,1048.57,1042.59,1046.03,1498000000,1046.03
2003-10-20,1039.32,1044.69,1036.13,1044.68,1172600000,1044.68
2003-10-17,1050.07,1051.89,1036.57,1039.32,1352000000,1039.32
2003-10-16,1046.76,1052.94,1044.04,1050.07,1417700000,1050.07
2003-10-15,1049.48,1053.79,1043.15,1046.76,1521100000,1046.76
2003-10-14,1045.35,1049.49,1040.84,1049.48,1271900000,1049.48
2003-10-13,1038.06,1048.90,1038.06,1045.35,1040500000,1045.35
2003-10-10,1038.73,1040.84,1035.74,1038.06,1108100000,1038.06
2003-10-09,1033.78,1048.28,1033.78,1038.73,1578700000,1038.73
2003-10-08,1039.25,1040.06,1030.96,1033.78,1262500000,1033.78
2003-10-07,1034.35,1039.25,1026.27,1039.25,1279500000,1039.25
2003-10-06,1029.85,1036.48,1029.15,1034.35,1025800000,1034.35
2003-10-03,1020.24,1039.31,1020.24,1029.85,1570500000,1029.85
2003-10-02,1018.22,1021.87,1013.38,1020.24,1269300000,1020.24
2003-10-01,995.97,1018.22,995.97,1018.22,1566300000,1018.22
2003-09-30,1006.58,1006.58,990.36,995.97,1590500000,995.97
2003-09-29,996.85,1006.89,995.31,1006.58,1366500000,1006.58
2003-09-26,1003.27,1003.45,996.08,996.85,1472500000,996.85
2003-09-25,1009.38,1015.97,1003.26,1003.27,1530000000,1003.27
2003-09-24,1029.03,1029.83,1008.93,1009.38,1556000000,1009.38
2003-09-23,1022.82,1030.12,1021.54,1029.03,1301700000,1029.03
2003-09-22,1036.30,1036.30,1018.30,1022.82,1278800000,1022.82
2003-09-19,1039.58,1040.29,1031.89,1036.30,1518600000,1036.30
2003-09-18,1025.97,1040.16,1025.75,1039.58,1498800000,1039.58
2003-09-17,1029.32,1031.34,1024.53,1025.97,1338210000,1025.97
2003-09-16,1014.81,1029.66,1014.81,1029.32,1403200000,1029.32
2003-09-15,1018.63,1019.79,1013.59,1014.81,1151300000,1014.81
2003-09-12,1016.42,1019.65,1007.71,1018.63,1236700000,1018.63
2003-09-11,1010.92,1020.88,1010.92,1016.42,1335900000,1016.42
2003-09-10,1023.17,1023.17,1009.74,1010.92,1582100000,1010.92
2003-09-09,1031.64,1031.64,1021.14,1023.17,1414800000,1023.17
2003-09-08,1021.39,1032.41,1021.39,1031.64,1299300000,1031.64
2003-09-05,1027.97,1029.21,1018.19,1021.39,1465200000,1021.39
2003-09-04,1026.27,1029.17,1022.19,1027.97,1453900000,1027.97
2003-09-03,1021.99,1029.34,1021.99,1026.27,1675600000,1026.27
2003-09-02,1008.01,1022.59,1005.73,1021.99,1470500000,1021.99
2003-08-29,1002.84,1008.85,999.52,1008.01,945100000,1008.01
2003-08-28,996.79,1004.12,991.42,1002.84,1165200000,1002.84
2003-08-27,996.73,998.05,993.33,996.79,1051400000,996.79
2003-08-26,993.71,997.93,983.57,996.73,1178700000,996.73
2003-08-25,993.06,993.71,987.91,993.71,971700000,993.71
2003-08-22,1003.27,1011.01,992.62,993.06,1308900000,993.06
2003-08-21,1000.30,1009.53,999.33,1003.27,1407100000,1003.27
2003-08-20,1002.35,1003.54,996.62,1000.30,1210800000,1000.30
2003-08-19,999.74,1003.30,995.30,1002.35,1300600000,1002.35
2003-08-18,990.67,1000.35,990.67,999.74,1127600000,999.74
2003-08-15,990.51,992.39,987.10,990.67,636370000,990.67
2003-08-14,984.03,991.91,980.36,990.51,1186800000,990.51
2003-08-13,990.35,992.50,980.85,984.03,1208800000,984.03
2003-08-12,980.59,990.41,979.90,990.35,1132300000,990.35
2003-08-11,977.59,985.46,974.21,980.59,1022200000,980.59
2003-08-08,974.12,980.57,973.83,977.59,1086600000,977.59
2003-08-07,967.08,974.89,963.82,974.12,1389300000,974.12
2003-08-06,965.46,975.74,960.84,967.08,1491000000,967.08
2003-08-05,982.82,982.82,964.97,965.46,1351700000,965.46
2003-08-04,980.15,985.75,966.79,982.82,1318700000,982.82
2003-08-01,990.31,990.31,978.86,980.15,1390600000,980.15
2003-07-31,987.49,1004.59,987.49,990.31,1608000000,990.31
2003-07-30,989.28,992.62,985.96,987.49,1391900000,987.49
2003-07-29,996.52,998.64,984.15,989.28,1508900000,989.28
2003-07-28,998.68,1000.68,993.59,996.52,1328600000,996.52
2003-07-25,981.60,998.71,977.49,998.68,1397500000,998.68
2003-07-24,988.61,998.89,981.07,981.60,1559000000,981.60
2003-07-23,988.11,989.86,979.79,988.61,1362700000,988.61
2003-07-22,978.80,990.29,976.08,988.11,1439700000,988.11
2003-07-21,993.32,993.32,975.63,978.80,1254200000,978.80
2003-07-18,981.73,994.25,981.71,993.32,1365200000,993.32
2003-07-17,994.00,994.00,978.60,981.73,1661400000,981.73
2003-07-16,1000.42,1003.47,989.30,994.09,1662000000,994.09
2003-07-15,1003.86,1009.61,996.67,1000.42,1518600000,1000.42
2003-07-14,998.14,1015.41,998.14,1003.86,1448900000,1003.86
2003-07-11,988.70,1000.86,988.70,998.14,1212700000,998.14
2003-07-10,1002.21,1002.21,983.63,988.70,1465700000,988.70
2003-07-09,1007.84,1010.43,998.17,1002.21,1618000000,1002.21
2003-07-08,1004.42,1008.92,998.73,1007.84,1565700000,1007.84
2003-07-07,985.70,1005.56,985.70,1004.42,1429100000,1004.42
2003-07-03,993.75,995.00,983.34,985.70,775900000,985.70
2003-07-02,982.32,993.78,982.32,993.75,1519300000,993.75
2003-07-01,974.50,983.26,962.10,982.32,1460200000,982.32
2003-06-30,976.22,983.61,973.60,974.50,1587200000,974.50
2003-06-27,985.82,988.88,974.29,976.22,1267800000,976.22
2003-06-26,975.32,986.53,973.80,985.82,1387400000,985.82
2003-06-25,983.45,991.64,974.86,975.32,1459200000,975.32
2003-06-24,981.64,987.84,979.08,983.45,1388300000,983.45
2003-06-23,995.69,995.69,977.40,981.64,1398100000,981.64
2003-06-20,994.70,1002.09,993.36,995.69,1698000000,995.69
2003-06-19,1010.09,1011.22,993.08,994.70,1530100000,994.70
2003-06-18,1011.66,1015.12,1004.61,1010.09,1488900000,1010.09
2003-06-17,1010.74,1015.33,1007.04,1011.66,1479700000,1011.66
2003-06-16,988.61,1010.86,988.61,1010.74,1345900000,1010.74
2003-06-13,998.51,1000.92,984.27,988.61,1271600000,988.61
2003-06-12,997.48,1002.74,991.27,998.51,1553100000,998.51
2003-06-11,984.84,997.48,981.61,997.48,1520000000,997.48
2003-06-10,975.93,984.84,975.93,984.84,1275400000,984.84
2003-06-09,987.76,987.76,972.59,975.93,1307000000,975.93
2003-06-06,990.14,1007.69,986.01,987.76,1837200000,987.76
2003-06-05,986.24,990.14,978.13,990.14,1693100000,990.14
2003-06-04,971.56,987.85,970.72,986.24,1618700000,986.24
2003-06-03,967.00,973.02,964.47,971.56,1450200000,971.56
2003-06-02,963.59,979.11,963.59,967.00,1662500000,967.00
2003-05-30,949.64,965.38,949.64,963.59,1688800000,963.59
2003-05-29,953.22,962.08,946.23,949.64,1685800000,949.64
2003-05-28,951.48,959.39,950.12,953.22,1559000000,953.22
2003-05-27,933.22,952.76,927.33,951.48,1532000000,951.48
2003-05-23,931.87,935.20,927.42,933.22,1201000000,933.22
2003-05-22,923.42,935.30,922.54,931.87,1448500000,931.87
2003-05-21,919.73,923.85,914.91,923.42,1457800000,923.42
2003-05-20,920.77,925.34,912.05,919.73,1505300000,919.73
2003-05-19,944.30,944.30,920.23,920.77,1375700000,920.77
2003-05-16,946.67,948.65,938.60,944.30,1505500000,944.30
2003-05-15,939.28,948.23,938.79,946.67,1508700000,946.67
2003-05-14,942.30,947.29,935.24,939.28,1401800000,939.28
2003-05-13,945.11,947.51,938.91,942.30,1418100000,942.30
2003-05-12,933.41,946.84,929.30,945.11,1378800000,945.11
2003-05-09,920.27,933.77,920.27,933.41,1326100000,933.41
2003-05-08,929.62,929.62,919.72,920.27,1379600000,920.27
2003-05-07,934.39,937.22,926.41,929.62,1531900000,929.62
2003-05-06,926.55,939.61,926.38,934.39,1649600000,934.39
2003-05-05,930.08,933.88,924.55,926.55,1446300000,926.55
2003-05-02,916.30,930.56,912.35,930.08,1554300000,930.08
2003-05-01,916.92,919.68,902.83,916.30,1397500000,916.30
2003-04-30,917.84,922.01,911.70,916.92,1788510000,916.92
2003-04-29,914.84,924.24,911.10,917.84,1525600000,917.84
2003-04-28,898.81,918.15,898.81,914.84,1273000000,914.84
2003-04-25,911.43,911.43,897.52,898.81,1335800000,898.81
2003-04-24,919.02,919.02,906.69,911.43,1648100000,911.43
2003-04-23,911.37,919.74,909.89,919.02,1667200000,919.02
2003-04-22,892.01,911.74,886.70,911.37,1631200000,911.37
2003-04-21,893.58,898.01,888.17,892.01,1118700000,892.01
2003-04-17,879.91,893.83,879.20,893.58,1430600000,893.58
2003-04-16,890.81,896.77,877.93,879.91,1587600000,879.91
2003-04-15,885.23,891.27,881.85,890.81,1460200000,890.81
2003-04-14,868.30,885.26,868.30,885.23,1131000000,885.23
2003-04-11,871.58,883.34,865.92,868.30,1141600000,868.30
2003-04-10,865.99,871.78,862.76,871.58,1275300000,871.58
2003-04-09,878.29,887.35,865.72,865.99,1293700000,865.99
2003-04-08,879.93,883.11,874.68,878.29,1235400000,878.29
2003-04-07,878.85,904.89,878.85,879.93,1494000000,879.93
2003-04-04,876.45,882.73,874.23,878.85,1241200000,878.85
2003-04-03,880.90,885.89,876.12,876.45,1339500000,876.45
2003-04-02,858.48,884.57,858.48,880.90,1589800000,880.90
2003-04-01,848.18,861.28,847.85,858.48,1461600000,858.48
2003-03-31,863.50,863.50,843.68,848.18,1495500000,848.18
2003-03-28,868.52,869.88,860.83,863.50,1227000000,863.50
2003-03-27,869.95,874.15,858.09,868.52,1232900000,868.52
2003-03-26,874.74,875.80,866.47,869.95,1319700000,869.95
2003-03-25,864.23,879.87,862.59,874.74,1333400000,874.74
2003-03-24,895.79,895.79,862.02,864.23,1293000000,864.23
2003-03-21,875.84,895.90,875.84,895.79,1883710000,895.79
2003-03-20,874.02,879.60,859.01,875.67,1439100000,875.67
2003-03-19,866.45,874.99,861.21,874.02,1473400000,874.02
2003-03-18,862.79,866.94,857.36,866.45,1555100000,866.45
2003-03-17,833.27,862.79,827.17,862.79,1700420000,862.79
2003-03-14,831.89,841.39,828.26,833.27,1541900000,833.27
2003-03-13,804.19,832.02,804.19,831.90,1816300000,831.90
2003-03-12,800.73,804.19,788.90,804.19,1620000000,804.19
2003-03-11,807.48,814.25,800.30,800.73,1427700000,800.73
2003-03-10,828.89,828.89,806.57,807.48,1255000000,807.48
2003-03-07,822.10,829.55,811.23,828.89,1368500000,828.89
2003-03-06,829.85,829.85,819.85,822.10,1299200000,822.10
2003-03-05,821.99,829.87,819.00,829.85,1332700000,829.85
2003-03-04,834.81,835.43,821.96,821.99,1256600000,821.99
2003-03-03,841.15,852.34,832.74,834.81,1208900000,834.81
2003-02-28,837.28,847.00,837.28,841.15,1373300000,841.15
2003-02-27,827.55,842.19,827.55,837.28,1287800000,837.28
2003-02-26,838.57,840.10,826.68,827.55,1374400000,827.55
2003-02-25,832.58,839.55,818.54,838.57,1483700000,838.57
2003-02-24,848.17,848.17,832.16,832.58,1229200000,832.58
2003-02-21,837.10,852.28,831.48,848.17,1398200000,848.17
2003-02-20,845.13,849.37,836.56,837.10,1194100000,837.10
2003-02-19,851.17,851.17,838.79,845.13,1075600000,845.13
2003-02-18,834.89,852.87,834.89,851.17,1250800000,851.17
2003-02-14,817.37,834.89,815.03,834.89,1404600000,834.89
2003-02-13,818.68,821.25,806.29,817.37,1489300000,817.37
2003-02-12,829.20,832.12,818.49,818.68,1260500000,818.68
2003-02-11,835.97,843.02,825.09,829.20,1307000000,829.20
2003-02-10,829.69,837.16,823.53,835.97,1238200000,835.97
2003-02-07,838.15,845.73,826.70,829.69,1276800000,829.69
2003-02-06,843.59,844.23,833.25,838.15,1430900000,838.15
2003-02-05,848.20,861.63,842.11,843.59,1450800000,843.59
2003-02-04,860.32,860.32,840.19,848.20,1451600000,848.20
2003-02-03,855.70,864.64,855.70,860.32,1258500000,860.32
2003-01-31,844.61,858.33,840.34,855.70,1578530000,855.70
2003-01-30,864.36,865.48,843.74,844.61,1510300000,844.61
2003-01-29,858.54,868.72,845.86,864.36,1595400000,864.36
2003-01-28,847.48,860.76,847.48,858.54,1459100000,858.54
2003-01-27,861.40,863.95,844.25,847.48,1435900000,847.48
2003-01-24,887.34,887.34,859.71,861.40,1574800000,861.40
2003-01-23,878.36,890.25,876.89,887.34,1744550000,887.34
2003-01-22,887.62,889.74,877.64,878.36,1560800000,878.36
2003-01-21,901.78,906.00,887.62,887.62,1335200000,887.62
2003-01-17,914.60,914.60,899.02,901.78,1358200000,901.78
2003-01-16,918.22,926.03,911.98,914.60,1534600000,914.60
2003-01-15,931.66,932.59,916.70,918.22,1432100000,918.22
2003-01-14,926.26,931.66,921.72,931.66,1379400000,931.66
2003-01-13,927.57,935.05,922.05,926.26,1396300000,926.26
2003-01-10,927.58,932.89,917.66,927.57,1485400000,927.57
2003-01-09,909.93,928.31,909.93,927.57,1560300000,927.57
2003-01-08,922.93,922.93,908.32,909.93,1467600000,909.93
2003-01-07,929.01,930.81,919.93,922.93,1545200000,922.93
2003-01-06,908.59,931.77,908.59,929.01,1435900000,929.01
2003-01-03,909.03,911.25,903.07,908.59,1130800000,908.59
2003-01-02,879.82,909.03,879.82,909.03,1229200000,909.03
2002-12-31,879.39,881.93,869.45,879.82,1088500000,879.82
2002-12-30,875.40,882.10,870.23,879.39,1057800000,879.39
2002-12-27,889.66,890.46,873.62,875.40,758400000,875.40
2002-12-26,892.47,903.89,887.48,889.66,721100000,889.66
2002-12-24,897.38,897.38,892.29,892.47,458310000,892.47
2002-12-23,895.74,902.43,892.26,897.38,1112100000,897.38
2002-12-20,884.25,897.79,884.25,895.76,1782730000,895.76
2002-12-19,890.02,899.19,880.32,884.25,1385900000,884.25
2002-12-18,902.99,902.99,887.82,891.12,1446200000,891.12
2002-12-17,910.40,911.22,901.74,902.99,1251800000,902.99
2002-12-16,889.48,910.42,889.48,910.40,1271600000,910.40
2002-12-13,901.58,901.58,888.48,889.48,1330800000,889.48
2002-12-12,904.96,908.37,897.00,901.58,1255300000,901.58
2002-12-11,904.45,909.94,896.48,904.96,1285100000,904.96
2002-12-10,892.00,904.95,892.00,904.45,1286600000,904.45
2002-12-09,912.23,912.23,891.97,892.00,1320800000,892.00
2002-12-06,906.55,915.48,895.96,912.23,1241100000,912.23
2002-12-05,917.58,921.49,905.90,906.55,1250200000,906.55
2002-12-04,920.75,925.25,909.51,917.58,1588900000,917.58
2002-12-03,934.53,934.53,918.73,920.75,1488400000,920.75
2002-12-02,936.31,954.28,927.72,934.53,1612000000,934.53
2002-11-29,938.87,941.82,935.58,936.31,643460000,936.31
2002-11-27,913.31,940.41,913.31,938.87,1350300000,938.87
2002-11-26,932.87,932.87,912.10,913.31,1543600000,913.31
2002-11-25,930.55,937.15,923.31,932.87,1574000000,932.87
2002-11-22,933.76,937.28,928.41,930.55,1626800000,930.55
2002-11-21,914.15,935.13,914.15,933.76,2415100000,933.76
2002-11-20,896.74,915.01,894.93,914.15,1517300000,914.15
2002-11-19,900.36,905.45,893.09,896.74,1337400000,896.74
2002-11-18,909.83,915.91,899.48,900.36,1282600000,900.36
2002-11-15,904.27,910.21,895.35,909.83,1400100000,909.83
2002-11-14,882.53,904.27,882.53,904.27,1519000000,904.27
2002-11-13,882.95,892.51,872.05,882.53,1463400000,882.53
2002-11-12,876.19,894.30,876.19,882.95,1377100000,882.95
2002-11-11,894.74,894.74,874.63,876.19,1113000000,876.19
2002-11-08,902.65,910.11,891.62,894.74,1446500000,894.74
2002-11-07,923.76,923.76,898.68,902.65,1466900000,902.65
2002-11-06,915.39,925.66,905.00,923.76,1674000000,923.76
2002-11-05,908.35,915.83,904.91,915.39,1354100000,915.39
2002-11-04,900.96,924.58,900.96,908.35,1645900000,908.35
2002-11-01,885.76,903.42,877.71,900.96,1450400000,900.96
2002-10-31,890.71,898.83,879.75,885.76,1641300000,885.76
2002-10-30,882.15,895.28,879.19,890.71,1422300000,890.71
2002-10-29,890.23,890.64,867.91,882.15,1529700000,882.15
2002-10-28,897.65,907.44,886.15,890.23,1382600000,890.23
2002-10-25,882.50,897.71,877.03,897.65,1340400000,897.65
2002-10-24,896.14,902.94,879.00,882.50,1700570000,882.50
2002-10-23,890.16,896.14,873.82,896.14,1593900000,896.14
2002-10-22,899.72,899.72,882.40,890.16,1549200000,890.16
2002-10-21,884.39,900.69,873.06,899.72,1447000000,899.72
2002-10-18,879.20,886.68,866.58,884.39,1423100000,884.39
2002-10-17,860.02,885.35,860.02,879.20,1780390000,879.20
2002-10-16,881.27,881.27,856.28,860.02,1585000000,860.02
2002-10-15,841.44,881.27,841.44,881.27,1956000000,881.27
2002-10-14,835.32,844.39,828.37,841.44,1200300000,841.44
2002-10-11,803.92,843.27,803.92,835.32,1854130000,835.32
2002-10-10,776.76,806.51,768.63,803.92,2090230000,803.92
2002-10-09,798.55,798.55,775.80,776.76,1885030000,776.76
2002-10-08,785.28,808.86,779.50,798.55,1938430000,798.55
2002-10-07,800.58,808.21,782.96,785.28,1576500000,785.28
2002-10-04,818.95,825.90,794.10,800.58,1835930000,800.58
2002-10-03,827.91,840.02,817.25,818.95,1674500000,818.95
2002-10-02,843.77,851.93,826.50,827.91,1668900000,827.91
2002-10-01,815.28,847.93,812.82,847.91,1780900000,847.91
2002-09-30,827.37,827.37,800.20,815.28,1721870000,815.28
2002-09-27,854.95,854.95,826.84,827.37,1507300000,827.37
2002-09-26,839.66,856.60,839.66,854.95,1650000000,854.95
2002-09-25,819.27,844.22,818.46,839.66,1651500000,839.66
2002-09-24,833.70,833.70,817.38,819.29,1670240000,819.29
2002-09-23,845.39,845.39,825.76,833.70,1381100000,833.70
2002-09-20,843.32,849.32,839.09,845.39,1792800000,845.39
2002-09-19,869.46,869.46,843.09,843.32,1524000000,843.32
2002-09-18,873.52,878.45,857.39,869.46,1501000000,869.46
2002-09-17,891.10,902.68,872.38,873.52,1448600000,873.52
2002-09-16,889.81,891.84,878.91,891.10,1001400000,891.10
2002-09-13,886.91,892.75,877.05,889.81,1271000000,889.81
2002-09-12,909.45,909.45,884.84,886.91,1191600000,886.91
2002-09-11,910.63,924.02,908.47,909.45,846600000,909.45
2002-09-10,902.96,909.89,900.50,909.58,1186400000,909.58
2002-09-09,893.92,907.34,882.92,902.96,1130600000,902.96
2002-09-06,879.15,899.07,879.15,893.92,1184500000,893.92
2002-09-05,893.40,893.40,870.50,879.15,1401300000,879.15
2002-09-04,878.02,896.10,875.73,893.40,1372100000,893.40
2002-09-03,916.07,916.07,877.51,878.02,1289800000,878.02
2002-08-30,917.80,928.15,910.17,916.07,929900000,916.07
2002-08-29,917.87,924.59,903.33,917.80,1271100000,917.80
2002-08-28,934.82,934.82,913.21,917.87,1146600000,917.87
2002-08-27,947.95,955.82,930.36,934.82,1307700000,934.82
2002-08-26,940.86,950.80,930.42,947.95,1016900000,947.95
2002-08-23,962.70,962.70,937.17,940.86,1071500000,940.86
2002-08-22,949.36,965.00,946.43,962.70,1373000000,962.70
2002-08-21,937.43,951.59,931.32,949.36,1353100000,949.36
2002-08-20,950.70,950.70,931.86,937.43,1308500000,937.43
2002-08-19,928.77,951.17,927.21,950.70,1299800000,950.70
2002-08-16,930.25,935.38,916.21,928.77,1265300000,928.77
2002-08-15,919.62,933.29,918.17,930.25,1505100000,930.25
2002-08-14,884.21,920.21,876.20,919.62,1533800000,919.62
2002-08-13,903.80,911.71,883.62,884.21,1297700000,884.21
2002-08-12,908.64,908.64,892.38,903.80,1036500000,903.80
2002-08-09,898.73,913.95,890.77,908.64,1294900000,908.64
2002-08-08,876.77,905.84,875.17,905.46,1646700000,905.46
2002-08-07,859.57,878.74,854.15,876.77,1490400000,876.77
2002-08-06,834.60,874.44,834.60,859.57,1514100000,859.57
2002-08-05,864.24,864.24,833.44,834.60,1425500000,834.60
2002-08-02,884.40,884.72,853.95,864.24,1538100000,864.24
2002-08-01,911.62,911.62,882.48,884.66,1672200000,884.66
2002-07-31,902.78,911.64,889.88,911.62,2049360000,911.62
2002-07-30,898.96,909.81,884.70,902.78,1826090000,902.78
2002-07-29,852.84,898.96,852.84,898.96,1778650000,898.96
2002-07-26,838.68,852.85,835.92,852.84,1796100000,852.84
2002-07-25,843.42,853.83,816.11,838.68,2424700000,838.68
2002-07-24,797.71,844.32,775.68,843.43,2775560000,843.43
2002-07-23,819.85,827.69,796.13,797.70,2441020000,797.70
2002-07-22,847.76,854.13,813.26,819.85,2248060000,819.85
2002-07-19,881.56,881.56,842.07,847.75,2654100000,847.75
2002-07-18,905.45,907.80,880.60,881.56,1736300000,881.56
2002-07-17,901.05,926.52,895.03,906.04,2566500000,906.04
2002-07-16,917.93,918.65,897.13,900.94,1843700000,900.94
2002-07-15,921.39,921.39,876.46,917.93,2574800000,917.93
2002-07-12,927.37,934.31,913.71,921.39,1607400000,921.39
2002-07-11,920.47,929.16,900.94,927.37,2080480000,927.37
2002-07-10,952.83,956.34,920.29,920.47,1816900000,920.47
2002-07-09,976.98,979.63,951.71,952.83,1348900000,952.83
2002-07-08,989.03,993.56,972.91,976.98,1184400000,976.98
2002-07-05,953.99,989.07,953.99,989.03,699400000,989.03
2002-07-03,948.09,954.30,934.87,953.99,1527800000,953.99
2002-07-02,968.65,968.65,945.54,948.09,1823000000,948.09
2002-07-01,989.82,994.46,967.43,968.65,1425500000,968.65
2002-06-28,990.64,1001.79,988.31,989.82,2117000000,989.82
2002-06-27,973.53,990.67,963.74,990.64,1908600000,990.64
2002-06-26,976.14,977.43,952.92,973.53,2014290000,973.53
2002-06-25,992.72,1005.88,974.21,976.14,1513700000,976.14
2002-06-24,989.14,1002.11,970.85,992.72,1552600000,992.72
2002-06-21,1006.29,1006.29,985.65,989.14,1497200000,989.14
2002-06-20,1019.99,1023.33,1004.59,1006.29,1389700000,1006.29
2002-06-19,1037.14,1037.61,1017.88,1019.99,1336100000,1019.99
2002-06-18,1036.17,1040.83,1030.92,1037.14,1193100000,1037.14
2002-06-17,1007.27,1036.17,1007.27,1036.17,1236600000,1036.17
2002-06-14,1009.56,1009.56,981.63,1007.27,1549000000,1007.27
2002-06-13,1020.26,1023.47,1008.12,1009.56,1405500000,1009.56
2002-06-12,1013.26,1021.85,1002.58,1020.26,1795720000,1020.26
2002-06-11,1030.74,1039.04,1012.94,1013.60,1212400000,1013.60
2002-06-10,1027.53,1038.18,1025.45,1030.74,1226200000,1030.74
2002-06-07,1029.15,1033.02,1012.49,1027.53,1341300000,1027.53
2002-06-06,1049.90,1049.90,1026.91,1029.15,1601500000,1029.15
2002-06-05,1040.69,1050.11,1038.84,1049.90,1300100000,1049.90
2002-06-04,1040.68,1046.06,1030.52,1040.69,1466600000,1040.69
2002-06-03,1067.14,1070.74,1039.90,1040.68,1324300000,1040.68
2002-05-31,1064.66,1079.93,1064.66,1067.14,1277300000,1067.14
2002-05-30,1067.66,1069.50,1054.26,1064.66,1286600000,1064.66
2002-05-29,1074.55,1074.83,1067.66,1067.66,1081800000,1067.66
2002-05-28,1083.82,1085.98,1070.31,1074.55,996500000,1074.55
2002-05-24,1097.08,1097.08,1082.19,1083.82,885400000,1083.82
2002-05-23,1086.02,1097.10,1080.55,1097.08,1192900000,1097.08
2002-05-22,1079.88,1086.02,1075.64,1086.02,1136300000,1086.02
2002-05-21,1091.88,1099.55,1079.08,1079.88,1200500000,1079.88
2002-05-20,1106.59,1106.59,1090.61,1091.88,989800000,1091.88
2002-05-17,1098.23,1106.59,1096.77,1106.59,1274400000,1106.59
2002-05-16,1091.07,1099.29,1089.17,1098.23,1256600000,1098.23
2002-05-15,1097.28,1104.23,1088.94,1091.07,1420200000,1091.07
2002-05-14,1074.56,1097.71,1074.56,1097.28,1414500000,1097.28
2002-05-13,1054.99,1074.84,1053.90,1074.56,1088600000,1074.56
2002-05-10,1073.01,1075.43,1053.93,1054.99,1171900000,1054.99
2002-05-09,1088.85,1088.85,1072.23,1073.01,1153000000,1073.01
2002-05-08,1049.49,1088.92,1049.49,1088.85,1502000000,1088.85
2002-05-07,1052.67,1058.67,1048.96,1049.49,1354700000,1049.49
2002-05-06,1073.43,1075.96,1052.65,1052.67,1122600000,1052.67
2002-05-03,1084.56,1084.56,1068.89,1073.43,1284500000,1073.43
2002-05-02,1086.46,1091.42,1079.46,1084.56,1364000000,1084.56
2002-05-01,1076.92,1088.32,1065.29,1086.46,1451400000,1086.46
2002-04-30,1065.45,1082.62,1063.46,1076.92,1628600000,1076.92
2002-04-29,1076.32,1078.95,1063.62,1065.45,1314700000,1065.45
2002-04-26,1091.48,1096.77,1076.31,1076.32,1374200000,1076.32
2002-04-25,1093.14,1094.36,1084.81,1091.48,1517400000,1091.48
2002-04-24,1100.96,1108.46,1092.51,1093.14,1373200000,1093.14
2002-04-23,1107.83,1111.17,1098.94,1100.96,1388500000,1100.96
2002-04-22,1125.17,1125.17,1105.62,1107.83,1181800000,1107.83
2002-04-19,1124.47,1128.82,1122.59,1125.17,1185000000,1125.17
2002-04-18,1126.07,1130.49,1109.29,1124.47,1359300000,1124.47
2002-04-17,1128.37,1133.00,1123.37,1126.07,1376900000,1126.07
2002-04-16,1102.55,1129.40,1102.55,1128.37,1341300000,1128.37
2002-04-15,1111.01,1114.86,1099.41,1102.55,1120400000,1102.55
2002-04-12,1103.69,1112.77,1102.74,1111.01,1282100000,1111.01
2002-04-11,1130.47,1130.47,1102.42,1103.69,1505600000,1103.69
2002-04-10,1117.80,1131.76,1117.80,1130.47,1447900000,1130.47
2002-04-09,1125.29,1128.29,1116.73,1117.80,1235400000,1117.80
2002-04-08,1122.73,1125.41,1111.79,1125.29,1095300000,1125.29
2002-04-05,1126.34,1133.31,1119.49,1122.73,1110200000,1122.73
2002-04-04,1125.40,1130.45,1120.06,1126.34,1283800000,1126.34
2002-04-03,1136.76,1138.85,1119.68,1125.40,1219700000,1125.40
2002-04-02,1146.54,1146.54,1135.71,1136.76,1176700000,1136.76
2002-04-01,1147.39,1147.84,1132.87,1146.54,1050900000,1146.54
2002-03-28,1144.58,1154.45,1144.58,1147.39,1147600000,1147.39
2002-03-27,1138.49,1146.95,1135.33,1144.58,1180100000,1144.58
2002-03-26,1131.87,1147.00,1131.61,1138.49,1223600000,1138.49
2002-03-25,1148.70,1151.04,1131.87,1131.87,1057900000,1131.87
2002-03-22,1153.59,1156.49,1144.60,1148.70,1243300000,1148.70
2002-03-21,1151.85,1155.10,1139.48,1153.59,1339200000,1153.59
2002-03-20,1170.29,1170.29,1151.61,1151.85,1304900000,1151.85
2002-03-19,1165.55,1173.94,1165.55,1170.29,1255000000,1170.29
2002-03-18,1166.16,1172.73,1159.14,1165.55,1169500000,1165.55
2002-03-15,1153.04,1166.48,1153.04,1166.16,1493900000,1166.16
2002-03-14,1154.09,1157.83,1151.08,1153.04,1208800000,1153.04
2002-03-13,1165.58,1165.58,1151.01,1154.09,1354000000,1154.09
2002-03-12,1168.26,1168.26,1154.34,1165.58,1304400000,1165.58
2002-03-11,1164.31,1173.03,1159.58,1168.26,1210200000,1168.26
2002-03-08,1157.54,1172.76,1157.54,1164.31,1412000000,1164.31
2002-03-07,1162.77,1167.94,1150.69,1157.54,1517400000,1157.54
2002-03-06,1146.14,1165.29,1145.11,1162.77,1541300000,1162.77
2002-03-05,1153.84,1157.74,1144.78,1146.14,1549300000,1146.14
2002-03-04,1131.78,1153.84,1130.93,1153.84,1594300000,1153.84
2002-03-01,1106.73,1131.79,1106.73,1131.78,1456500000,1131.78
2002-02-28,1109.89,1121.57,1106.73,1106.73,1392200000,1106.73
2002-02-27,1109.38,1123.06,1102.26,1109.89,1393800000,1109.89
2002-02-26,1109.43,1115.05,1101.72,1109.38,1309200000,1109.38
2002-02-25,1089.84,1112.71,1089.84,1109.43,1367400000,1109.43
2002-02-22,1080.95,1093.93,1074.39,1089.84,1411000000,1089.84
2002-02-21,1097.98,1101.50,1080.24,1080.95,1381600000,1080.95
2002-02-20,1083.34,1098.32,1074.36,1097.98,1438900000,1097.98
2002-02-19,1104.18,1104.18,1082.24,1083.34,1189900000,1083.34
2002-02-15,1116.48,1117.09,1103.23,1104.18,1359200000,1104.18
2002-02-14,1118.51,1124.72,1112.30,1116.48,1272500000,1116.48
2002-02-13,1107.50,1120.56,1107.50,1118.51,1215900000,1118.51
2002-02-12,1111.94,1112.68,1102.98,1107.50,1094200000,1107.50
2002-02-11,1096.22,1112.01,1094.68,1111.94,1159400000,1111.94
2002-02-08,1080.17,1096.30,1079.91,1096.22,1371900000,1096.22
2002-02-07,1083.51,1094.03,1078.44,1080.17,1441600000,1080.17
2002-02-06,1090.02,1093.58,1077.78,1083.51,1665800000,1083.51
2002-02-05,1094.44,1100.96,1082.58,1090.02,1778300000,1090.02
2002-02-04,1122.20,1122.20,1092.25,1094.44,1437600000,1094.44
2002-02-01,1130.20,1130.20,1118.51,1122.20,1367200000,1122.20
2002-01-31,1113.57,1130.21,1113.30,1130.20,1557000000,1130.20
2002-01-30,1100.64,1113.79,1081.66,1113.57,2019600000,1113.57
2002-01-29,1133.06,1137.47,1098.74,1100.64,1812000000,1100.64
2002-01-28,1133.28,1138.63,1126.66,1133.06,1186800000,1133.06
2002-01-25,1132.15,1138.31,1127.82,1133.28,1345100000,1133.28
2002-01-24,1128.18,1139.50,1128.18,1132.15,1552800000,1132.15
2002-01-23,1119.31,1131.94,1117.43,1128.18,1479200000,1128.18
2002-01-22,1127.58,1135.26,1117.91,1119.31,1311600000,1119.31
2002-01-18,1138.88,1138.88,1124.45,1127.58,1333300000,1127.58
2002-01-17,1127.57,1139.27,1127.57,1138.88,1380100000,1138.88
2002-01-16,1146.19,1146.19,1127.49,1127.57,1482500000,1127.57
2002-01-15,1138.41,1148.81,1136.88,1146.19,1386900000,1146.19
2002-01-14,1145.60,1145.60,1138.15,1138.41,1286400000,1138.41
2002-01-11,1156.55,1159.41,1145.45,1145.60,1211900000,1145.60
2002-01-10,1155.14,1159.93,1150.85,1156.55,1299000000,1156.55
2002-01-09,1160.71,1174.26,1151.89,1155.14,1452000000,1155.14
2002-01-08,1164.89,1167.60,1157.46,1160.71,1258800000,1160.71
2002-01-07,1172.51,1176.97,1163.55,1164.89,1308300000,1164.89
2002-01-04,1165.27,1176.55,1163.42,1172.51,1513000000,1172.51
2002-01-03,1154.67,1165.27,1154.01,1165.27,1398900000,1165.27
2002-01-02,1148.08,1154.67,1136.23,1154.67,1171000000,1154.67
2001-12-31,1161.02,1161.16,1148.04,1148.08,943600000,1148.08
2001-12-28,1157.13,1164.64,1157.13,1161.02,917400000,1161.02
2001-12-27,1149.37,1157.13,1149.37,1157.13,876300000,1157.13
2001-12-26,1144.65,1159.18,1144.65,1149.37,791100000,1149.37
2001-12-24,1144.89,1147.83,1144.62,1144.65,439670000,1144.65
2001-12-21,1139.93,1147.46,1139.93,1144.89,1694000000,1144.89
2001-12-20,1149.56,1151.42,1139.93,1139.93,1490500000,1139.93
2001-12-19,1142.92,1152.44,1134.75,1149.56,1484900000,1149.56
2001-12-18,1134.36,1145.10,1134.36,1142.92,1354000000,1142.92
2001-12-17,1123.09,1137.30,1122.66,1134.36,1260400000,1134.36
2001-12-14,1119.38,1128.28,1114.53,1123.09,1306800000,1123.09
2001-12-13,1137.07,1137.07,1117.85,1119.38,1511500000,1119.38
2001-12-12,1136.76,1141.58,1126.01,1137.07,1449700000,1137.07
2001-12-11,1139.93,1150.89,1134.32,1136.76,1367200000,1136.76
2001-12-10,1158.31,1158.31,1139.66,1139.93,1218700000,1139.93
2001-12-07,1167.10,1167.10,1152.66,1158.31,1248200000,1158.31
2001-12-06,1170.35,1173.35,1164.43,1167.10,1487900000,1167.10
2001-12-05,1143.77,1173.62,1143.77,1170.35,1765300000,1170.35
2001-12-04,1129.90,1144.80,1128.86,1144.80,1318500000,1144.80
2001-12-03,1139.45,1139.45,1125.78,1129.90,1202900000,1129.90
2001-11-30,1140.20,1143.57,1135.89,1139.45,1343600000,1139.45
2001-11-29,1128.52,1140.40,1125.51,1140.20,1375700000,1140.20
2001-11-28,1149.50,1149.50,1128.29,1128.52,1423700000,1128.52
2001-11-27,1157.42,1163.38,1140.81,1149.50,1288000000,1149.50
2001-11-26,1150.34,1157.88,1146.17,1157.42,1129800000,1157.42
2001-11-23,1137.03,1151.05,1135.90,1150.34,410300000,1150.34
2001-11-21,1142.66,1142.66,1129.78,1137.03,1029300000,1137.03
2001-11-20,1151.06,1152.45,1142.17,1142.66,1330200000,1142.66
2001-11-19,1138.65,1151.06,1138.65,1151.06,1316800000,1151.06
2001-11-16,1142.24,1143.52,1129.92,1138.65,1337400000,1138.65
2001-11-15,1141.21,1146.46,1135.06,1142.24,1454500000,1142.24
2001-11-14,1139.09,1148.28,1132.87,1141.21,1443400000,1141.21
2001-11-13,1118.33,1139.14,1118.33,1139.09,1370100000,1139.09
2001-11-12,1120.31,1121.71,1098.32,1118.33,991600000,1118.33
2001-11-09,1118.54,1123.02,1111.13,1120.31,1093800000,1120.31
2001-11-08,1115.80,1135.75,1115.42,1118.54,1517500000,1118.54
2001-11-07,1118.86,1126.62,1112.98,1115.80,1411300000,1115.80
2001-11-06,1102.84,1119.73,1095.36,1118.86,1356000000,1118.86
2001-11-05,1087.20,1106.72,1087.20,1102.84,1267700000,1102.84
2001-11-02,1084.10,1089.63,1075.58,1087.20,1121900000,1087.20
2001-11-01,1059.78,1085.61,1054.31,1084.10,1317400000,1084.10
2001-10-31,1059.79,1074.79,1057.55,1059.78,1352500000,1059.78
2001-10-30,1078.30,1078.30,1053.61,1059.79,1297400000,1059.79
2001-10-29,1104.61,1104.61,1078.30,1078.30,1106100000,1078.30
2001-10-26,1100.09,1110.61,1094.24,1104.61,1244500000,1104.61
2001-10-25,1085.20,1100.09,1065.64,1100.09,1364400000,1100.09
2001-10-24,1084.78,1090.26,1079.98,1085.20,1336200000,1085.20
2001-10-23,1089.90,1098.99,1081.53,1084.78,1317300000,1084.78
2001-10-22,1073.48,1090.57,1070.79,1089.90,1105700000,1089.90
2001-10-19,1068.61,1075.52,1057.24,1073.48,1294900000,1073.48
2001-10-18,1077.09,1077.94,1064.54,1068.61,1262900000,1068.61
2001-10-17,1097.54,1107.12,1076.57,1077.09,1452200000,1077.09
2001-10-16,1089.98,1101.66,1087.13,1097.54,1210500000,1097.54
2001-10-15,1091.65,1091.65,1078.19,1089.98,1024700000,1089.98
2001-10-12,1097.43,1097.43,1072.15,1091.65,1331400000,1091.65
2001-10-11,1080.99,1099.16,1080.99,1097.43,1704580000,1097.43
2001-10-10,1056.75,1081.62,1052.76,1080.99,1312400000,1080.99
2001-10-09,1062.44,1063.37,1053.83,1056.75,1227800000,1056.75
2001-10-08,1071.37,1071.37,1056.88,1062.44,979000000,1062.44
2001-10-05,1069.62,1072.35,1053.50,1071.38,1301700000,1071.38
2001-10-04,1072.28,1084.12,1067.82,1069.63,1609100000,1069.63
2001-10-03,1051.33,1075.38,1041.48,1072.28,1650600000,1072.28
2001-10-02,1038.55,1051.33,1034.47,1051.33,1289800000,1051.33
2001-10-01,1040.94,1040.94,1026.76,1038.55,1175600000,1038.55
2001-09-28,1018.61,1040.94,1018.61,1040.94,1631500000,1040.94
2001-09-27,1007.04,1018.92,998.24,1018.61,1467000000,1018.61
2001-09-26,1012.27,1020.29,1002.62,1007.04,1519100000,1007.04
2001-09-25,1003.45,1017.14,998.33,1012.27,1613800000,1012.27
2001-09-24,965.80,1008.44,965.80,1003.45,1746600000,1003.45
2001-09-21,984.54,984.54,944.75,965.80,2317300000,965.80
2001-09-20,1016.10,1016.10,984.49,984.54,2004800000,984.54
2001-09-19,1032.74,1038.91,984.62,1016.10,2120550000,1016.10
2001-09-18,1038.77,1046.42,1029.25,1032.74,1650410000,1032.74
2001-09-17,1092.54,1092.54,1037.46,1038.77,2330830000,1038.77
2001-09-10,1085.78,1096.94,1073.15,1092.54,1276600000,1092.54
2001-09-07,1106.40,1106.40,1082.12,1085.78,1424300000,1085.78
2001-09-06,1131.74,1131.74,1105.83,1106.40,1359700000,1106.40
2001-09-05,1132.94,1135.52,1114.86,1131.74,1384500000,1131.74
2001-09-04,1133.58,1155.40,1129.06,1132.94,1178300000,1132.94
2001-08-31,1129.03,1141.83,1126.38,1133.58,920100000,1133.58
2001-08-30,1148.60,1151.75,1124.87,1129.03,1157000000,1129.03
2001-08-29,1161.51,1166.97,1147.38,1148.56,963700000,1148.56
2001-08-28,1179.21,1179.66,1161.17,1161.51,987100000,1161.51
2001-08-27,1184.93,1186.85,1178.07,1179.21,842600000,1179.21
2001-08-24,1162.09,1185.15,1162.09,1184.93,1043600000,1184.93
2001-08-23,1165.31,1169.86,1160.96,1162.09,986200000,1162.09
2001-08-22,1157.26,1168.56,1153.34,1165.31,1110800000,1165.31
2001-08-21,1171.41,1179.85,1156.56,1157.26,1041600000,1157.26
2001-08-20,1161.97,1171.41,1160.94,1171.41,897100000,1171.41
2001-08-17,1181.66,1181.66,1156.07,1161.97,974300000,1161.97
2001-08-16,1178.02,1181.80,1166.08,1181.66,1055400000,1181.66
2001-08-15,1186.73,1191.21,1177.61,1178.02,1065600000,1178.02
2001-08-14,1191.29,1198.79,1184.26,1186.73,964600000,1186.73
2001-08-13,1190.16,1193.82,1185.12,1191.29,837600000,1191.29
2001-08-10,1183.43,1193.33,1169.55,1190.16,960900000,1190.16
2001-08-09,1183.53,1184.71,1174.68,1183.43,1104200000,1183.43
2001-08-08,1204.40,1206.79,1181.27,1183.53,1124600000,1183.53
2001-08-07,1200.47,1207.56,1195.64,1204.40,1012000000,1204.40
2001-08-06,1214.35,1214.35,1197.35,1200.48,811700000,1200.48
2001-08-03,1220.75,1220.75,1205.31,1214.35,939900000,1214.35
2001-08-02,1215.93,1226.27,1215.31,1220.75,1218300000,1220.75
2001-08-01,1211.23,1223.04,1211.23,1215.93,1340300000,1215.93
2001-07-31,1204.52,1222.74,1204.52,1211.23,1129200000,1211.23
2001-07-30,1205.82,1209.05,1200.41,1204.52,909100000,1204.52
2001-07-27,1202.93,1209.26,1195.99,1205.82,1015300000,1205.82
2001-07-26,1190.49,1204.18,1182.65,1202.93,1213900000,1202.93
2001-07-25,1171.65,1190.52,1171.28,1190.49,1280700000,1190.49
2001-07-24,1191.03,1191.03,1165.54,1171.65,1198700000,1171.65
2001-07-23,1210.85,1215.22,1190.50,1191.03,986900000,1191.03
2001-07-20,1215.02,1215.69,1207.04,1210.85,1170900000,1210.85
2001-07-19,1207.71,1225.04,1205.80,1215.02,1343500000,1215.02
2001-07-18,1214.44,1214.44,1198.33,1207.71,1316300000,1207.71
2001-07-17,1202.45,1215.36,1196.14,1214.44,1238100000,1214.44
2001-07-16,1215.68,1219.63,1200.05,1202.45,1039800000,1202.45
2001-07-13,1208.14,1218.54,1203.61,1215.68,1121700000,1215.68
2001-07-12,1180.18,1210.25,1180.18,1208.14,1394000000,1208.14
2001-07-11,1181.52,1184.93,1168.46,1180.18,1384100000,1180.18
2001-07-10,1198.78,1203.43,1179.93,1181.52,1263800000,1181.52
2001-07-09,1190.59,1201.76,1189.75,1198.78,1045700000,1198.78
2001-07-06,1219.24,1219.24,1188.74,1190.59,1056700000,1190.59
2001-07-05,1234.45,1234.45,1219.15,1219.24,934900000,1219.24
2001-07-03,1236.71,1236.71,1229.43,1234.45,622110000,1234.45
2001-07-02,1224.42,1239.78,1224.03,1236.72,1128300000,1236.72
2001-06-29,1226.20,1237.29,1221.14,1224.38,1832360000,1224.38
2001-06-28,1211.07,1234.44,1211.07,1226.20,1327300000,1226.20
2001-06-27,1216.76,1219.92,1207.29,1211.07,1162100000,1211.07
2001-06-26,1218.60,1220.70,1204.64,1216.76,1198900000,1216.76
2001-06-25,1225.35,1231.50,1213.60,1218.60,1050100000,1218.60
2001-06-22,1237.04,1237.73,1221.41,1225.35,1189200000,1225.35
2001-06-21,1223.14,1240.24,1220.25,1237.04,1546820000,1237.04
2001-06-20,1212.58,1225.61,1210.07,1223.14,1350100000,1223.14
2001-06-19,1208.43,1226.11,1207.71,1212.58,1184900000,1212.58
2001-06-18,1214.36,1221.23,1208.33,1208.43,1111600000,1208.43
2001-06-15,1219.87,1221.50,1203.03,1214.36,1635550000,1214.36
2001-06-14,1241.60,1241.60,1218.90,1219.87,1242900000,1219.87
2001-06-13,1255.85,1259.75,1241.59,1241.60,1063600000,1241.60
2001-06-12,1254.39,1261.00,1235.75,1255.85,1136500000,1255.85
2001-06-11,1264.96,1264.96,1249.23,1254.39,870100000,1254.39
2001-06-08,1276.96,1277.11,1259.99,1264.96,726200000,1264.96
2001-06-07,1270.03,1277.08,1265.08,1276.96,1089600000,1276.96
2001-06-06,1283.57,1283.85,1269.01,1270.03,1061900000,1270.03
2001-06-05,1267.11,1286.62,1267.11,1283.57,1116800000,1283.57
2001-06-04,1260.67,1267.17,1256.36,1267.11,836500000,1267.11
2001-06-01,1255.82,1265.34,1246.88,1260.67,1015000000,1260.67
2001-05-31,1248.08,1261.91,1248.07,1255.82,1226600000,1255.82
2001-05-30,1267.93,1267.93,1245.96,1248.08,1158600000,1248.08
2001-05-29,1277.89,1278.42,1265.41,1267.93,1026000000,1267.93
2001-05-25,1293.17,1293.17,1276.42,1277.89,828100000,1277.89
2001-05-24,1289.05,1295.04,1281.22,1293.17,1100700000,1293.17
2001-05-23,1309.38,1309.38,1288.70,1289.05,1134800000,1289.05
2001-05-22,1312.83,1315.93,1306.89,1309.38,1260400000,1309.38
2001-05-21,1291.96,1312.95,1287.87,1312.83,1174900000,1312.83
2001-05-18,1288.49,1292.06,1281.15,1291.96,1130800000,1291.96
2001-05-17,1284.99,1296.48,1282.65,1288.49,1355600000,1288.49
2001-05-16,1249.44,1286.39,1243.02,1284.99,1405300000,1284.99
2001-05-15,1248.92,1257.45,1245.36,1249.44,1071800000,1249.44
2001-05-14,1245.67,1249.68,1241.02,1248.92,858200000,1248.92
2001-05-11,1255.18,1259.84,1240.79,1245.67,906200000,1245.67
2001-05-10,1255.54,1268.14,1254.56,1255.18,1056700000,1255.18
2001-05-09,1261.20,1261.65,1247.83,1255.54,1132400000,1255.54
2001-05-08,1266.71,1267.01,1253.00,1261.20,1006300000,1261.20
2001-05-07,1266.61,1270.00,1259.19,1263.51,949000000,1263.51
2001-05-04,1248.58,1267.51,1232.00,1266.61,1082100000,1266.61
2001-05-03,1267.43,1267.43,1239.88,1248.58,1137900000,1248.58
2001-05-02,1266.44,1272.93,1257.70,1267.43,1342200000,1267.43
2001-05-01,1249.46,1266.47,1243.55,1266.44,1181300000,1266.44
2001-04-30,1253.05,1269.30,1243.99,1249.46,1266800000,1249.46
2001-04-27,1234.52,1253.07,1234.52,1253.05,1091300000,1253.05
2001-04-26,1228.75,1248.30,1228.75,1234.52,1345200000,1234.52
2001-04-25,1209.47,1232.36,1207.38,1228.75,1203600000,1228.75
2001-04-24,1224.36,1233.54,1208.89,1209.47,1216500000,1209.47
2001-04-23,1242.98,1242.98,1217.47,1224.36,1012600000,1224.36
2001-04-20,1253.70,1253.70,1234.41,1242.98,1338700000,1242.98
2001-04-19,1238.16,1253.71,1233.39,1253.69,1486800000,1253.69
2001-04-18,1191.81,1248.42,1191.81,1238.16,1918900000,1238.16
2001-04-17,1179.68,1192.25,1168.90,1191.81,1109600000,1191.81
2001-04-16,1183.50,1184.64,1167.38,1179.68,913900000,1179.68
2001-04-12,1165.89,1183.51,1157.73,1183.50,1102000000,1183.50
2001-04-11,1168.38,1182.24,1160.26,1165.89,1290300000,1165.89
2001-04-10,1137.59,1173.92,1137.59,1168.38,1349600000,1168.38
2001-04-09,1128.43,1146.13,1126.38,1137.59,1062800000,1137.59
2001-04-06,1151.44,1151.44,1119.29,1128.43,1266800000,1128.43
2001-04-05,1103.25,1151.47,1103.25,1151.44,1368000000,1151.44
2001-04-04,1106.46,1117.50,1091.99,1103.25,1425590000,1103.25
2001-04-03,1145.87,1145.87,1100.19,1106.46,1386100000,1106.46
2001-04-02,1160.33,1169.51,1137.51,1145.87,1254900000,1145.87
2001-03-30,1147.95,1162.80,1143.83,1160.33,1280800000,1160.33
2001-03-29,1153.29,1161.69,1136.26,1147.95,1234500000,1147.95
2001-03-28,1182.17,1182.17,1147.83,1153.29,1333400000,1153.29
2001-03-27,1152.69,1183.35,1150.96,1182.17,1314200000,1182.17
2001-03-26,1139.83,1160.02,1139.83,1152.69,1114000000,1152.69
2001-03-23,1117.58,1141.83,1117.58,1139.83,1364900000,1139.83
2001-03-22,1122.14,1124.27,1081.19,1117.58,1723950000,1117.58
2001-03-21,1142.62,1149.39,1118.74,1122.14,1346300000,1122.14
2001-03-20,1170.81,1180.56,1142.19,1142.62,1235900000,1142.62
2001-03-19,1150.53,1173.50,1147.18,1170.81,1126200000,1170.81
2001-03-16,1173.56,1173.56,1148.64,1150.53,1543560000,1150.53
2001-03-15,1166.71,1182.04,1166.71,1173.56,1259500000,1173.56
2001-03-14,1197.66,1197.66,1155.35,1166.71,1397400000,1166.71
2001-03-13,1180.16,1197.83,1171.50,1197.66,1360900000,1197.66
2001-03-12,1233.42,1233.42,1176.78,1180.16,1229000000,1180.16
2001-03-09,1264.74,1264.74,1228.42,1233.42,1085900000,1233.42
2001-03-08,1261.89,1266.50,1257.60,1264.74,1114100000,1264.74
2001-03-07,1253.80,1263.86,1253.80,1261.89,1132200000,1261.89
2001-03-06,1241.41,1267.42,1241.41,1253.80,1091800000,1253.80
2001-03-05,1234.18,1242.55,1234.04,1241.41,929200000,1241.41
2001-03-02,1241.23,1251.01,1219.74,1234.18,1294000000,1234.18
2001-03-01,1239.94,1241.36,1214.50,1241.23,1294900000,1241.23
2001-02-28,1257.94,1263.47,1229.65,1239.94,1225300000,1239.94
2001-02-27,1267.65,1272.76,1252.26,1257.94,1114100000,1257.94
2001-02-26,1245.86,1267.69,1241.71,1267.65,1130800000,1267.65
2001-02-23,1252.82,1252.82,1215.44,1245.86,1231300000,1245.86
2001-02-22,1255.27,1259.94,1228.33,1252.82,1365900000,1252.82
2001-02-21,1278.94,1282.97,1253.16,1255.27,1208500000,1255.27
2001-02-20,1301.53,1307.16,1278.44,1278.94,1112200000,1278.94
2001-02-16,1326.61,1326.61,1293.18,1301.53,1257200000,1301.53
2001-02-15,1315.92,1331.29,1315.92,1326.61,1153700000,1326.61
2001-02-14,1318.80,1320.73,1304.72,1315.92,1150300000,1315.92
2001-02-13,1330.31,1336.62,1317.51,1318.80,1075200000,1318.80
2001-02-12,1314.76,1330.96,1313.64,1330.31,1039100000,1330.31
2001-02-09,1332.53,1332.53,1309.98,1314.76,1075500000,1314.76
2001-02-08,1341.10,1350.32,1332.42,1332.53,1107200000,1332.53
2001-02-07,1352.26,1352.26,1334.26,1340.89,1158300000,1340.89
2001-02-06,1354.31,1363.55,1350.04,1352.26,1059600000,1352.26
2001-02-05,1349.47,1354.56,1344.48,1354.31,1013000000,1354.31
2001-02-02,1373.47,1376.38,1348.72,1349.47,1048400000,1349.47
2001-02-01,1366.01,1373.50,1359.34,1373.47,1118800000,1373.47
2001-01-31,1373.73,1383.37,1364.66,1366.01,1295300000,1366.01
2001-01-30,1364.17,1375.68,1356.20,1373.73,1149800000,1373.73
2001-01-29,1354.92,1365.54,1350.36,1364.17,1053100000,1364.17
2001-01-26,1357.51,1357.51,1342.75,1354.95,1098000000,1354.95
2001-01-25,1364.30,1367.35,1354.63,1357.51,1258000000,1357.51
2001-01-24,1360.40,1369.75,1357.28,1364.30,1309000000,1364.30
2001-01-23,1342.90,1362.90,1339.63,1360.40,1232600000,1360.40
2001-01-22,1342.54,1353.62,1333.84,1342.90,1164000000,1342.90
2001-01-19,1347.97,1354.55,1336.74,1342.54,1407800000,1342.54
2001-01-18,1329.89,1352.71,1327.41,1347.97,1445000000,1347.97
2001-01-17,1326.65,1346.92,1325.41,1329.47,1349100000,1329.47
2001-01-16,1318.32,1327.81,1313.33,1326.65,1205700000,1326.65
2001-01-12,1326.82,1333.21,1311.59,1318.55,1276000000,1318.55
2001-01-11,1313.27,1332.19,1309.72,1326.82,1411200000,1326.82
2001-01-10,1300.80,1313.76,1287.28,1313.27,1296500000,1313.27
2001-01-09,1295.86,1311.72,1295.14,1300.80,1191300000,1300.80
2001-01-08,1298.35,1298.35,1276.29,1295.86,1115500000,1295.86
2001-01-05,1333.34,1334.77,1294.95,1298.35,1430800000,1298.35
2001-01-04,1347.56,1350.24,1329.14,1333.34,2131000000,1333.34
2001-01-03,1283.27,1347.76,1274.62,1347.56,1880700000,1347.56
2001-01-02,1320.28,1320.28,1276.05,1283.27,1129400000,1283.27
2000-12-29,1334.22,1340.10,1317.51,1320.28,1035500000,1320.28
2000-12-28,1328.92,1335.93,1325.78,1334.22,1015300000,1334.22
2000-12-27,1315.19,1332.03,1310.96,1328.92,1092700000,1328.92
2000-12-26,1305.97,1315.94,1301.64,1315.19,806500000,1315.19
2000-12-22,1274.86,1305.97,1274.86,1305.95,1087100000,1305.95
2000-12-21,1264.74,1285.31,1254.07,1274.86,1449900000,1274.86
2000-12-20,1305.60,1305.60,1261.16,1264.74,1421600000,1264.74
2000-12-19,1322.96,1346.44,1305.20,1305.60,1324900000,1305.60
2000-12-18,1312.15,1332.32,1312.15,1322.74,1189900000,1322.74
2000-12-15,1340.93,1340.93,1305.38,1312.15,1561100000,1312.15
2000-12-14,1359.99,1359.99,1340.48,1340.93,1061300000,1340.93
2000-12-13,1371.18,1385.82,1358.48,1359.99,1195100000,1359.99
2000-12-12,1380.20,1380.27,1370.27,1371.18,1083400000,1371.18
2000-12-11,1369.89,1389.05,1364.14,1380.20,1202400000,1380.20
2000-12-08,1343.55,1380.33,1343.55,1369.89,1358300000,1369.89
2000-12-07,1351.46,1353.50,1339.26,1343.55,1128000000,1343.55
2000-12-06,1376.54,1376.54,1346.15,1351.46,1399300000,1351.46
2000-12-05,1324.97,1376.56,1324.97,1376.54,900300000,1376.54
2000-12-04,1315.18,1332.06,1310.23,1324.97,1103000000,1324.97
2000-12-01,1314.95,1334.67,1307.02,1315.23,1195200000,1315.23
2000-11-30,1341.91,1341.91,1294.90,1314.95,1186530000,1314.95
2000-11-29,1336.09,1352.38,1329.28,1341.93,402100000,1341.93
2000-11-28,1348.97,1358.81,1334.97,1336.09,1028200000,1336.09
2000-11-27,1341.77,1362.50,1341.77,1348.97,946100000,1348.97
2000-11-24,1322.36,1343.83,1322.36,1341.77,404870000,1341.77
2000-11-22,1347.35,1347.35,1321.89,1322.36,963200000,1322.36
2000-11-21,1342.62,1355.87,1333.62,1347.35,1137100000,1347.35
2000-11-20,1367.72,1367.72,1341.67,1342.62,955800000,1342.62
2000-11-17,1372.32,1384.85,1355.55,1367.72,1070400000,1367.72
2000-11-16,1389.81,1394.76,1370.39,1372.32,956300000,1372.32
2000-11-15,1382.95,1395.96,1374.75,1389.81,1066800000,1389.81
2000-11-14,1351.26,1390.06,1351.26,1382.95,1118800000,1382.95
2000-11-13,1365.98,1365.98,1328.62,1351.26,1129300000,1351.26
2000-11-10,1400.14,1400.14,1365.97,1365.98,962500000,1365.98
2000-11-09,1409.28,1409.28,1369.68,1400.14,1111000000,1400.14
2000-11-08,1431.87,1437.28,1408.78,1409.28,909300000,1409.28
2000-11-07,1432.19,1436.22,1423.26,1431.87,880900000,1431.87
2000-11-06,1428.76,1438.46,1427.72,1432.19,930900000,1432.19
2000-11-03,1428.32,1433.21,1420.92,1426.69,997700000,1426.69
2000-11-02,1421.22,1433.40,1421.22,1428.32,1167700000,1428.32
2000-11-01,1429.40,1429.60,1410.45,1421.22,1206800000,1421.22
2000-10-31,1398.66,1432.22,1398.66,1429.40,1366400000,1429.40
2000-10-30,1379.58,1406.36,1376.86,1398.66,1186500000,1398.66
2000-10-27,1364.44,1384.57,1364.13,1379.58,1086300000,1379.58
2000-10-26,1364.90,1372.72,1337.81,1364.44,1303800000,1364.44
2000-10-25,1398.13,1398.13,1362.21,1364.90,1315600000,1364.90
2000-10-24,1395.78,1415.64,1388.13,1398.13,1158600000,1398.13
2000-10-23,1396.93,1406.96,1387.75,1395.78,1046800000,1395.78
2000-10-20,1388.76,1408.47,1382.19,1396.93,1177400000,1396.93
2000-10-19,1342.13,1389.93,1342.13,1388.76,1297900000,1388.76
2000-10-18,1349.97,1356.65,1305.79,1342.13,1441700000,1342.13
2000-10-17,1374.62,1380.99,1342.34,1349.97,1161500000,1349.97
2000-10-16,1374.17,1379.48,1365.06,1374.62,1005400000,1374.62
2000-10-13,1329.78,1374.17,1327.08,1374.17,1223900000,1374.17
2000-10-12,1364.59,1374.93,1328.06,1329.78,1388600000,1329.78
2000-10-11,1387.02,1387.02,1349.67,1364.59,1387500000,1364.59
2000-10-10,1402.03,1408.83,1383.85,1387.02,1044000000,1387.02
2000-10-09,1408.99,1409.69,1392.48,1402.03,716600000,1402.03
2000-10-06,1436.28,1443.30,1397.06,1408.99,1150100000,1408.99
2000-10-05,1434.32,1444.17,1431.80,1436.28,1176100000,1436.28
2000-10-04,1426.46,1439.99,1416.31,1434.32,1167400000,1434.32
2000-10-03,1436.23,1454.82,1425.28,1426.46,1098100000,1426.46
2000-10-02,1436.52,1445.60,1429.83,1436.23,1051200000,1436.23
2000-09-29,1458.29,1458.29,1436.29,1436.51,1197100000,1436.51
2000-09-28,1426.57,1461.69,1425.78,1458.29,1206200000,1458.29
2000-09-27,1427.21,1437.22,1419.44,1426.57,1174700000,1426.57
2000-09-26,1439.03,1448.04,1425.25,1427.21,1106600000,1427.21
2000-09-25,1448.72,1457.42,1435.93,1439.03,982400000,1439.03
2000-09-22,1449.05,1449.05,1421.88,1448.72,1185500000,1448.72
2000-09-21,1451.34,1452.77,1436.30,1449.05,1105400000,1449.05
2000-09-20,1459.90,1460.49,1430.95,1451.34,1104000000,1451.34
2000-09-19,1444.51,1461.16,1444.51,1459.90,1024900000,1459.90
2000-09-18,1465.81,1467.77,1441.92,1444.51,962500000,1444.51
2000-09-15,1480.87,1480.96,1460.22,1465.81,1268400000,1465.81
2000-09-14,1484.91,1494.16,1476.73,1480.87,1014000000,1480.87
2000-09-13,1481.99,1487.45,1473.61,1484.91,1068300000,1484.91
2000-09-12,1489.26,1496.93,1479.67,1481.99,991200000,1481.99
2000-09-11,1494.50,1506.76,1483.01,1489.26,899300000,1489.26
2000-09-08,1502.51,1502.51,1489.88,1494.50,961000000,1494.50
2000-09-07,1492.25,1505.34,1492.25,1502.51,985500000,1502.51
2000-09-06,1507.08,1512.61,1492.12,1492.25,995100000,1492.25
2000-09-05,1520.77,1520.77,1504.21,1507.08,838500000,1507.08
2000-09-01,1517.68,1530.09,1515.53,1520.77,767700000,1520.77
2000-08-31,1502.59,1525.21,1502.59,1517.68,1056600000,1517.68
2000-08-30,1509.84,1510.49,1500.09,1502.59,818400000,1502.59
2000-08-29,1514.09,1514.81,1505.46,1509.84,795600000,1509.84
2000-08-28,1506.45,1523.95,1506.45,1514.09,733600000,1514.09
2000-08-25,1508.31,1513.47,1505.09,1506.45,685600000,1506.45
2000-08-24,1505.97,1511.16,1501.25,1508.31,837100000,1508.31
2000-08-23,1498.13,1507.20,1489.52,1505.97,871000000,1505.97
2000-08-22,1499.48,1508.45,1497.42,1498.13,818800000,1498.13
2000-08-21,1491.72,1502.84,1491.13,1499.48,731600000,1499.48
2000-08-18,1496.07,1499.47,1488.99,1491.72,821400000,1491.72
2000-08-17,1479.85,1499.32,1479.85,1496.07,922400000,1496.07
2000-08-16,1484.43,1496.09,1475.74,1479.85,929800000,1479.85
2000-08-15,1491.56,1493.12,1482.74,1484.43,895900000,1484.43
2000-08-14,1471.84,1491.64,1468.56,1491.56,783800000,1491.56
2000-08-11,1460.25,1475.72,1453.06,1471.84,835500000,1471.84
2000-08-10,1472.87,1475.15,1459.89,1460.25,940800000,1460.25
2000-08-09,1482.80,1490.33,1471.16,1472.87,1054000000,1472.87
2000-08-08,1479.32,1484.52,1472.61,1482.80,992200000,1482.80
2000-08-07,1462.93,1480.80,1460.72,1479.32,854800000,1479.32
2000-08-04,1452.56,1462.93,1451.31,1462.93,956000000,1462.93
2000-08-03,1438.70,1454.19,1425.43,1452.56,1095600000,1452.56
2000-08-02,1438.10,1451.59,1433.49,1438.70,994500000,1438.70
2000-08-01,1430.83,1443.54,1428.96,1438.10,938700000,1438.10
2000-07-31,1419.89,1437.65,1418.71,1430.83,952600000,1430.83
2000-07-28,1449.62,1456.68,1413.89,1419.89,980000000,1419.89
2000-07-27,1452.42,1464.91,1445.33,1449.62,1156400000,1449.62
2000-07-26,1474.47,1474.47,1452.42,1452.42,1235800000,1452.42
2000-07-25,1464.29,1476.23,1464.29,1474.47,969400000,1474.47
2000-07-24,1480.19,1485.88,1463.80,1464.29,880300000,1464.29
2000-07-21,1495.57,1495.57,1477.91,1480.19,968300000,1480.19
2000-07-20,1481.96,1501.92,1481.96,1495.57,1064600000,1495.57
2000-07-19,1493.74,1495.63,1479.92,1481.96,909400000,1481.96
2000-07-18,1510.49,1510.49,1491.35,1493.74,908300000,1493.74
2000-07-17,1509.98,1517.32,1505.26,1510.49,906000000,1510.49
2000-07-14,1495.84,1509.99,1494.56,1509.98,960600000,1509.98
2000-07-13,1492.92,1501.39,1489.65,1495.84,1026800000,1495.84
2000-07-12,1480.88,1497.69,1480.88,1492.92,1001200000,1492.92
2000-07-11,1475.62,1488.77,1470.48,1480.88,980500000,1480.88
2000-07-10,1478.90,1486.56,1474.76,1475.62,838700000,1475.62
2000-07-07,1456.67,1484.12,1456.67,1478.90,931700000,1478.90
2000-07-06,1446.23,1461.65,1439.56,1456.67,947300000,1456.67
2000-07-05,1469.54,1469.54,1442.45,1446.23,1019300000,1446.23
2000-07-03,1454.60,1469.58,1450.85,1469.54,451900000,1469.54
2000-06-30,1442.39,1454.68,1438.71,1454.60,1459700000,1454.60
2000-06-29,1454.82,1455.14,1434.63,1442.39,1110900000,1442.39
2000-06-28,1450.55,1467.63,1450.55,1454.82,1095100000,1454.82
2000-06-27,1455.31,1463.35,1450.55,1450.55,1042500000,1450.55
2000-06-26,1441.48,1459.66,1441.48,1455.31,889000000,1455.31
2000-06-23,1452.18,1459.94,1438.31,1441.48,847600000,1441.48
2000-06-22,1479.13,1479.13,1448.03,1452.18,1022700000,1452.18
2000-06-21,1475.95,1482.19,1468.00,1479.13,1009600000,1479.13
2000-06-20,1486.00,1487.32,1470.18,1475.95,1031500000,1475.95
2000-06-19,1464.46,1488.93,1459.05,1486.00,921700000,1486.00
2000-06-16,1478.73,1480.77,1460.42,1464.46,1250800000,1464.46
2000-06-15,1470.54,1482.04,1464.62,1478.73,1011400000,1478.73
2000-06-14,1469.44,1483.62,1467.71,1470.54,929700000,1470.54
2000-06-13,1446.00,1470.42,1442.38,1469.44,935900000,1469.44
2000-06-12,1456.95,1462.93,1445.99,1446.00,774100000,1446.00
2000-06-09,1461.67,1472.67,1454.96,1456.95,786000000,1456.95
2000-06-08,1471.36,1475.65,1456.49,1461.67,854300000,1461.67
2000-06-07,1457.84,1474.64,1455.06,1471.36,854600000,1471.36
2000-06-06,1467.63,1471.36,1454.74,1457.84,950100000,1457.84
2000-06-05,1477.26,1477.28,1464.68,1467.63,838600000,1467.63
2000-06-02,1448.81,1483.23,1448.81,1477.26,1162400000,1477.26
2000-06-01,1420.60,1448.81,1420.60,1448.81,960100000,1448.81
2000-05-31,1422.44,1434.49,1415.50,1420.60,960500000,1420.60
2000-05-30,1378.02,1422.45,1378.02,1422.45,844200000,1422.45
2000-05-26,1381.52,1391.42,1369.75,1378.02,722600000,1378.02
2000-05-25,1399.05,1411.65,1373.93,1381.52,984500000,1381.52
2000-05-24,1373.86,1401.75,1361.09,1399.05,1152300000,1399.05
2000-05-23,1400.72,1403.77,1373.43,1373.86,869900000,1373.86
2000-05-22,1406.95,1410.55,1368.73,1400.72,869000000,1400.72
2000-05-19,1437.21,1437.21,1401.74,1406.95,853700000,1406.95
2000-05-18,1447.80,1458.04,1436.59,1437.21,807900000,1437.21
2000-05-17,1466.04,1466.04,1441.67,1447.80,820500000,1447.80
2000-05-16,1452.36,1470.40,1450.76,1466.04,955500000,1466.04
2000-05-15,1420.96,1452.39,1416.54,1452.36,854600000,1452.36
2000-05-12,1407.81,1430.13,1407.81,1420.96,858200000,1420.96
2000-05-11,1383.05,1410.26,1383.05,1407.81,953600000,1407.81
2000-05-10,1412.14,1412.14,1375.14,1383.05,1006400000,1383.05
2000-05-09,1424.17,1430.28,1401.85,1412.14,896600000,1412.14
2000-05-08,1432.63,1432.63,1417.05,1424.17,787600000,1424.17
2000-05-05,1409.57,1436.03,1405.08,1432.63,805500000,1432.63
2000-05-04,1415.10,1420.99,1404.94,1409.57,925800000,1409.57
2000-05-03,1446.29,1446.29,1398.36,1415.10,991600000,1415.10
2000-05-02,1468.25,1468.25,1445.22,1446.29,1011500000,1446.29
2000-05-01,1452.43,1481.51,1452.43,1468.25,966300000,1468.25
2000-04-28,1464.92,1473.62,1448.15,1452.43,984600000,1452.43
2000-04-27,1460.99,1469.21,1434.81,1464.92,1111000000,1464.92
2000-04-26,1477.44,1482.94,1456.98,1460.99,999600000,1460.99
2000-04-25,1429.86,1477.67,1429.86,1477.44,1071100000,1477.44
2000-04-24,1434.54,1434.54,1407.13,1429.86,868700000,1429.86
2000-04-20,1427.47,1435.49,1422.08,1434.54,896200000,1434.54
2000-04-19,1441.61,1447.69,1424.26,1427.47,1001400000,1427.47
2000-04-18,1401.44,1441.61,1397.81,1441.61,1109400000,1441.61
2000-04-17,1356.56,1401.53,1346.50,1401.44,1204700000,1401.44
2000-04-14,1440.51,1440.51,1339.40,1356.56,1279700000,1356.56
2000-04-13,1467.17,1477.52,1439.34,1440.51,1032000000,1440.51
2000-04-12,1500.59,1509.08,1466.15,1467.17,1175900000,1467.17
2000-04-11,1504.46,1512.80,1486.78,1500.59,971400000,1500.59
2000-04-10,1516.35,1527.19,1503.35,1504.46,853700000,1504.46
2000-04-07,1501.34,1518.68,1501.34,1516.35,891600000,1516.35
2000-04-06,1487.37,1511.76,1487.37,1501.34,1008000000,1501.34
2000-04-05,1494.73,1506.55,1478.05,1487.37,1110300000,1487.37
2000-04-04,1505.98,1526.45,1416.41,1494.73,1515460000,1494.73
2000-04-03,1498.58,1507.19,1486.96,1505.97,1021700000,1505.97
2000-03-31,1487.92,1519.81,1484.38,1498.58,1227400000,1498.58
2000-03-30,1508.52,1517.38,1474.63,1487.92,1193400000,1487.92
2000-03-29,1507.73,1521.45,1497.45,1508.52,1061900000,1508.52
2000-03-28,1523.86,1527.36,1507.09,1507.73,959100000,1507.73
2000-03-27,1527.46,1534.63,1518.46,1523.86,901000000,1523.86
2000-03-24,1527.35,1552.87,1516.83,1527.46,1052200000,1527.46
2000-03-23,1500.64,1532.50,1492.39,1527.35,1078300000,1527.35
2000-03-22,1493.87,1505.08,1487.33,1500.64,1075000000,1500.64
2000-03-21,1456.63,1493.92,1446.06,1493.87,1065900000,1493.87
2000-03-20,1464.47,1470.30,1448.49,1456.63,920800000,1456.63
2000-03-17,1458.47,1477.33,1453.32,1464.47,1295100000,1464.47
2000-03-16,1392.15,1458.47,1392.15,1458.47,1482300000,1458.47
2000-03-15,1359.15,1397.99,1356.99,1392.14,1302800000,1392.14
2000-03-14,1383.62,1395.15,1359.15,1359.15,1094000000,1359.15
2000-03-13,1395.07,1398.39,1364.84,1383.62,1016100000,1383.62
2000-03-10,1401.69,1413.46,1392.07,1395.07,1138800000,1395.07
2000-03-09,1366.70,1401.82,1357.88,1401.69,1123000000,1401.69
2000-03-08,1355.62,1373.79,1346.62,1366.70,1203000000,1366.70
2000-03-07,1391.28,1399.21,1349.99,1355.62,1314100000,1355.62
2000-03-06,1409.17,1409.74,1384.75,1391.28,1029000000,1391.28
2000-03-03,1381.76,1410.88,1381.76,1409.17,1150300000,1409.17
2000-03-02,1379.19,1386.56,1370.35,1381.76,1198600000,1381.76
2000-03-01,1366.42,1383.46,1366.42,1379.19,1274100000,1379.19
2000-02-29,1348.05,1369.63,1348.05,1366.42,1204300000,1366.42
2000-02-28,1333.36,1360.82,1325.07,1348.05,1026500000,1348.05
2000-02-25,1353.43,1362.14,1329.15,1333.36,1065200000,1333.36
2000-02-24,1360.69,1364.80,1329.88,1353.43,1215000000,1353.43
2000-02-23,1352.17,1370.11,1342.44,1360.69,993700000,1360.69
2000-02-22,1346.09,1358.11,1331.88,1352.17,980000000,1352.17
2000-02-18,1388.26,1388.59,1345.32,1346.09,1042300000,1346.09
2000-02-17,1387.67,1399.88,1380.07,1388.26,1034800000,1388.26
2000-02-16,1402.05,1404.55,1385.58,1387.67,1018800000,1387.67
2000-02-15,1389.94,1407.72,1376.25,1402.05,1092100000,1402.05
2000-02-14,1387.12,1394.93,1380.53,1389.94,927300000,1389.94
2000-02-11,1416.83,1416.83,1378.89,1387.12,1025700000,1387.12
2000-02-10,1411.70,1422.10,1406.43,1416.83,1058800000,1416.83
2000-02-09,1441.72,1444.55,1411.65,1411.71,1050500000,1411.71
2000-02-08,1424.24,1441.83,1424.24,1441.72,1047700000,1441.72
2000-02-07,1424.37,1427.15,1413.33,1424.24,918100000,1424.24
2000-02-04,1424.97,1435.91,1420.63,1424.37,1045100000,1424.37
2000-02-03,1409.12,1425.78,1398.52,1424.97,1146500000,1424.97
2000-02-02,1409.28,1420.61,1403.49,1409.12,1038600000,1409.12
2000-02-01,1394.46,1412.49,1384.79,1409.28,981000000,1409.28
2000-01-31,1360.16,1394.48,1350.14,1394.46,993800000,1394.46
2000-01-28,1398.56,1398.56,1356.20,1360.16,1095800000,1360.16
2000-01-27,1404.09,1418.86,1370.99,1398.56,1129500000,1398.56
2000-01-26,1410.03,1412.73,1400.16,1404.09,1117300000,1404.09
2000-01-25,1401.53,1414.26,1388.49,1410.03,1073700000,1410.03
2000-01-24,1441.36,1454.09,1395.42,1401.53,1115800000,1401.53
2000-01-21,1445.57,1453.18,1439.60,1441.36,1209800000,1441.36
2000-01-20,1455.90,1465.71,1438.54,1445.57,1100700000,1445.57
2000-01-19,1455.14,1461.39,1448.68,1455.90,1087800000,1455.90
2000-01-18,1465.15,1465.15,1451.30,1455.14,1056700000,1455.14
2000-01-14,1449.68,1473.00,1449.68,1465.15,1085900000,1465.15
2000-01-13,1432.25,1454.20,1432.25,1449.68,1030400000,1449.68
2000-01-12,1438.56,1442.60,1427.08,1432.25,974600000,1432.25
2000-01-11,1457.60,1458.66,1434.42,1438.56,1014000000,1438.56
2000-01-10,1441.47,1464.36,1441.47,1457.60,1064800000,1457.60
2000-01-07,1403.45,1441.47,1400.73,1441.47,1225200000,1441.47
2000-01-06,1402.11,1411.90,1392.10,1403.45,1092300000,1403.45
2000-01-05,1399.42,1413.27,1377.68,1402.11,1085500000,1402.11
2000-01-04,1455.22,1455.22,1397.43,1399.42,1009000000,1399.42
2000-01-03,1469.25,1478.00,1438.36,1455.22,931800000,1455.22
1999-12-31,1464.47,1472.42,1458.19,1469.25,374050000,1469.25
1999-12-30,1463.46,1473.10,1462.60,1464.47,554680000,1464.47
1999-12-29,1457.66,1467.47,1457.66,1463.46,567860000,1463.46
1999-12-28,1457.09,1462.68,1452.78,1457.66,655400000,1457.66
1999-12-27,1458.34,1463.19,1450.83,1457.10,722600000,1457.10
1999-12-23,1436.13,1461.44,1436.13,1458.34,728600000,1458.34
1999-12-22,1433.43,1440.02,1429.13,1436.13,850000000,1436.13
1999-12-21,1418.09,1436.47,1414.80,1433.43,963500000,1433.43
1999-12-20,1421.03,1429.16,1411.10,1418.09,904600000,1418.09
1999-12-17,1418.78,1431.77,1418.78,1421.03,1349800000,1421.03
1999-12-16,1413.32,1423.11,1408.35,1418.78,1070300000,1418.78
1999-12-15,1403.17,1417.40,1396.20,1413.33,1033900000,1413.33
1999-12-14,1415.22,1418.30,1401.59,1403.17,1027800000,1403.17
1999-12-13,1417.04,1421.58,1410.10,1415.22,977600000,1415.22
1999-12-10,1408.11,1421.58,1405.65,1417.04,987200000,1417.04
1999-12-09,1403.88,1418.43,1391.47,1408.11,1122100000,1408.11
1999-12-08,1409.17,1415.66,1403.88,1403.88,957000000,1403.88
1999-12-07,1423.33,1426.81,1409.17,1409.17,1085800000,1409.17
1999-12-06,1433.30,1434.15,1418.25,1423.33,916800000,1423.33
1999-12-03,1409.04,1447.42,1409.04,1433.30,1006400000,1433.30
1999-12-02,1397.72,1409.04,1397.72,1409.04,900700000,1409.04
1999-12-01,1388.91,1400.12,1387.38,1397.72,884000000,1397.72
1999-11-30,1407.83,1410.59,1386.95,1388.91,951500000,1388.91
1999-11-29,1416.62,1416.62,1404.15,1407.83,866100000,1407.83
1999-11-26,1417.08,1425.24,1416.14,1416.62,312120000,1416.62
1999-11-24,1404.64,1419.71,1399.17,1417.08,734800000,1417.08
1999-11-23,1420.94,1423.91,1402.20,1404.64,926100000,1404.64
1999-11-22,1422.00,1425.00,1412.40,1420.94,873500000,1420.94
1999-11-19,1424.94,1424.94,1417.54,1422.00,893800000,1422.00
1999-11-18,1410.71,1425.31,1410.71,1424.94,1022800000,1424.94
1999-11-17,1420.07,1423.44,1410.69,1410.71,960000000,1410.71
1999-11-16,1394.39,1420.36,1394.39,1420.07,942200000,1420.07
1999-11-15,1396.06,1398.58,1392.28,1394.39,795700000,1394.39
1999-11-12,1381.46,1396.12,1368.54,1396.06,900200000,1396.06
1999-11-11,1373.46,1382.12,1372.19,1381.46,891300000,1381.46
1999-11-10,1365.28,1379.18,1359.98,1373.46,984700000,1373.46
1999-11-09,1377.01,1383.81,1361.45,1365.28,854300000,1365.28
1999-11-08,1370.23,1380.78,1365.87,1377.01,806800000,1377.01
1999-11-05,1362.64,1387.48,1362.64,1370.23,1007300000,1370.23
1999-11-04,1354.93,1369.41,1354.93,1362.64,981700000,1362.64
1999-11-03,1347.74,1360.33,1347.74,1354.93,914400000,1354.93
1999-11-02,1354.12,1369.32,1346.41,1347.74,904500000,1347.74
1999-11-01,1362.93,1367.30,1354.05,1354.12,861000000,1354.12
1999-10-29,1342.44,1373.17,1342.44,1362.93,1120500000,1362.93
1999-10-28,1296.71,1342.47,1296.71,1342.44,1135100000,1342.44
1999-10-27,1281.91,1299.39,1280.48,1296.71,950100000,1296.71
1999-10-26,1293.63,1303.46,1281.86,1281.91,878300000,1281.91
1999-10-25,1301.65,1301.68,1286.07,1293.63,777000000,1293.63
1999-10-22,1283.61,1308.81,1283.61,1301.65,959200000,1301.65
1999-10-21,1289.43,1289.43,1265.61,1283.61,1012500000,1283.61
1999-10-20,1261.32,1289.44,1261.32,1289.43,928800000,1289.43
1999-10-19,1254.13,1279.32,1254.13,1261.32,905700000,1261.32
1999-10-18,1247.41,1254.13,1233.70,1254.13,818700000,1254.13
1999-10-15,1283.42,1283.42,1245.39,1247.41,912600000,1247.41
1999-10-14,1285.55,1289.63,1267.62,1283.42,892300000,1283.42
1999-10-13,1313.04,1313.04,1282.80,1285.55,821500000,1285.55
1999-10-12,1335.21,1335.21,1311.80,1313.04,778300000,1313.04
1999-10-11,1336.02,1339.23,1332.96,1335.21,655900000,1335.21
1999-10-08,1317.64,1336.61,1311.88,1336.02,897300000,1336.02
1999-10-07,1325.40,1328.05,1314.13,1317.64,827800000,1317.64
1999-10-06,1301.35,1325.46,1301.35,1325.40,895200000,1325.40
1999-10-05,1304.60,1316.41,1286.44,1301.35,965700000,1301.35
1999-10-04,1282.81,1304.60,1282.81,1304.60,803300000,1304.60
1999-10-01,1282.71,1283.17,1265.78,1282.81,896200000,1282.81
1999-09-30,1268.37,1291.31,1268.37,1282.71,1017600000,1282.71
1999-09