2004 08 19 100.00 104.06 95.96 100.34 22351900 2004 08 20 101.01 109.08 100.50 108.31 11428600 2004 08 23 110.75 113.48 109.05 109.40 9137200 2004 08 24 111.24 111.60 103.57 104.87 7631300 2004 08 25 104.96 108.00 103.88 106.00 4598900 2004 08 26 104.95 107.95 104.66 107.91 3551000 2004 08 27 108.10 108.62 105.69 106.15 3109000 2004 08 30 105.28 105.49 102.01 102.01 2601000 2004 08 31 102.30 103.71 102.16 102.37 2461400 2004 09 01 102.70 102.97 99.67 100.25 4573700 2004 09 02 99.19 102.37 98.94 101.51 7566900 2004 09 03 100.95 101.74 99.32 100.01 2578800 2004 09 07 101.01 102.00 99.61 101.58 2926700 2004 09 08 100.74 103.03 100.50 102.30 2495300 2004 09 09 102.53 102.71 101.00 102.31 2032900 2004 09 10 101.60 106.56 101.30 105.33 4353800 2004 09 13 106.63 108.41 106.46 107.50 3926000 2004 09 14 107.45 112.00 106.79 111.49 5419900 2004 09 15 110.56 114.23 110.20 112.00 5361900 2004 09 16 112.34 115.80 111.65 113.97 4637800 2004 09 17 114.42 117.49 113.55 117.49 4741000 2004 09 20 116.95 121.60 116.77 119.36 5319700 2004 09 21 119.81 120.42 117.51 117.84 3618000 2004 09 22 117.40 119.67 116.81 118.38 3794400 2004 09 23 118.84 122.63 117.02 120.82 4272100 2004 09 24 120.94 124.10 119.76 119.83 4566300 2004 09 27 119.56 120.88 117.80 118.26 3536600 2004 09 28 121.30 127.40 120.21 126.86 8473000 2004 09 29 126.70 135.02 126.23 131.08 15273500 2004 09 30 129.90 132.30 129.00 129.60 6885900 2004 10 01 130.80 134.24 128.90 132.58 7570000 2004 10 04 135.25 136.87 134.03 135.06 6517900 2004 10 05 134.66 138.53 132.24 138.37 7494100 2004 10 06 137.55 138.45 136.00 137.08 6697400 2004 10 07 136.92 139.88 136.55 138.85 7064600 2004 10 08 138.72 139.68 137.02 137.73 5540300 2004 10 11 137.00 138.86 133.85 135.26 5241300 2004 10 12 134.44 137.61 133.40 137.40 5838600 2004 10 13 143.32 143.55 140.08 140.90 9893000 2004 10 14 141.01 142.38 138.56 142.00 5226300 2004 10 15 144.93 145.50 141.95 144.11 6604000 2004 10 18 143.20 149.20 141.21 149.16 7025200 2004 10 19 150.50 152.40 147.35 147.94 9064000 2004 10 20 148.03 148.99 139.60 140.49 11372700 2004 10 21 144.40 150.13 141.62 149.38 14589500 2004 10 22 170.54 180.17 164.08 172.43 36891900 2004 10 25 176.40 194.43 172.55 187.40 32764200 2004 10 26 186.34 192.64 180.00 181.80 22307100 2004 10 27 182.72 189.52 181.77 185.97 13356500 2004 10 28 186.68 194.39 185.60 193.30 14846800 2004 10 29 198.89 199.95 190.60 190.64 21162500 2004 11 01 193.55 197.67 191.27 196.03 12224900 2004 11 02 198.78 199.25 193.34 194.87 11346300 2004 11 03 198.18 201.60 190.75 191.67 13888700 2004 11 04 188.44 190.40 183.35 184.70 14409600 2004 11 05 181.98 182.30 168.55 169.35 19833100 2004 11 08 170.93 175.44 169.40 172.55 11191800 2004 11 09 174.10 175.20 165.27 168.70 11064200 2004 11 10 170.67 172.52 166.33 167.86 10644000 2004 11 11 169.13 183.75 167.57 183.02 14985500 2004 11 12 185.23 189.80 177.40 182.00 16746100 2004 11 15 180.45 188.32 178.75 184.87 11901500 2004 11 16 177.50 179.47 170.83 172.54 20917400 2004 11 17 169.02 177.50 169.00 172.50 18132900 2004 11 18 170.29 174.42 165.73 167.54 16629600 2004 11 19 169.10 169.98 166.52 169.40 8769300 2004 11 22 164.47 169.50 161.31 165.10 12368200 2004 11 23 167.97 170.83 166.50 167.52 12413300 2004 11 24 174.82 177.21 172.51 174.76 15281000 2004 11 26 175.80 180.03 175.32 179.39 6480100 2004 11 29 180.36 182.95 177.51 181.05 10666600 2004 11 30 180.71 183.00 180.25 181.98 7700000 2004 12 01 181.95 182.50 179.55 179.96 7864100 2004 12 02 179.90 181.51 178.55 179.40 6260900 2004 12 03 179.95 181.06 177.60 180.40 5869200 2004 12 06 179.13 180.70 176.02 176.29 6254000 2004 12 07 176.00 176.20 170.55 171.43 6870900 2004 12 08 170.35 173.68 168.73 169.98 7541800 2004 12 09 170.25 173.50 168.47 173.43 7654000 2004 12 10 173.43 174.88 171.29 171.65 4317200 2004 12 13 172.17 173.18 169.45 170.45 4818600 2004 12 14 171.00 178.82 169.60 178.69 11088400 2004 12 15 177.99 180.69 176.66 179.78 11471000 2004 12 16 176.95 180.49 175.95 176.47 8572800 2004 12 17 176.76 180.50 176.55 180.08 7386200 2004 12 20 182.00 188.46 181.87 185.02 9834500 2004 12 21 186.31 187.88 183.40 183.75 5516300 2004 12 22 183.90 186.85 183.01 186.30 3907000 2004 12 23 187.45 188.60 186.00 187.90 3614600 2004 12 27 189.15 193.30 189.10 191.91 6104100 2004 12 28 192.11 193.55 191.01 192.76 4145800 2004 12 29 191.78 193.52 191.78 192.90 2678100 2004 12 30 192.97 198.23 191.85 197.60 5904300 2004 12 31 199.23 199.88 192.56 192.79 7668500 2005 01 03 197.40 203.64 195.46 202.71 15844200 2005 01 04 201.40 202.93 193.48 194.50 13755900 2005 01 05 193.45 196.90 192.23 193.51 8236600 2005 01 06 195.08 195.90 187.72 188.55 10387100 2005 01 07 190.64 194.25 188.78 193.85 9662900 2005 01 10 194.50 198.10 191.83 195.06 7539600 2005 01 11 195.62 197.71 193.18 193.54 6958700 2005 01 12 194.33 195.93 190.50 195.38 8177800 2005 01 13 195.38 197.39 194.05 195.33 6849400 2005 01 14 196.00 200.01 194.13 199.97 9640300 2005 01 18 200.97 205.02 198.66 203.90 13172600 2005 01 19 204.65 205.30 196.71 197.30 11257700 2005 01 20 192.50 196.25 192.00 193.92 9001600 2005 01 21 194.54 195.36 188.12 188.28 9258400 2005 01 24 188.69 189.33 180.32 180.72 14022700 2005 01 25 181.94 182.24 176.29 177.12 10659200 2005 01 26 179.27 189.41 179.15 189.24 12307900 2005 01 27 188.76 188.86 185.20 188.08 6627400 2005 01 28 190.02 194.70 186.34 190.34 12208200 2005 01 31 193.69 196.36 191.72 195.62 9596700 2005 02 01 194.38 196.66 190.63 191.90 18839000 2005 02 02 215.55 216.80 203.66 205.96 32799300 2005 02 03 205.99 213.37 205.81 210.86 12988100 2005 02 04 206.47 207.75 202.60 204.36 14819300 2005 02 07 205.26 206.40 195.51 196.03 12960400 2005 02 08 196.96 200.02 194.53 198.64 11480000 2005 02 09 200.76 201.60 189.46 191.58 17171500 2005 02 10 191.97 192.21 185.25 187.98 18982700 2005 02 11 186.66 192.32 186.07 187.40 13116000 2005 02 14 182.85 193.08 181.00 192.99 38562200 2005 02 15 193.60 199.84 193.08 195.23 25782800 2005 02 16 194.70 199.33 194.30 198.41 16532300 2005 02 17 197.83 199.75 196.81 197.90 10414400 2005 02 18 198.51 198.84 196.66 197.95 8485900 2005 02 22 196.50 198.90 190.39 191.37 13483700 2005 02 23 193.30 194.48 188.66 193.95 15586000 2005 02 24 183.37 189.85 182.23 188.89 25814300 2005 02 25 189.15 189.92 185.51 185.87 9973500 2005 02 28 186.00 189.87 185.85 187.99 7818400 2005 03 01 189.29 189.75 182.00 186.06 9311200 2005 03 02 185.95 187.67 184.36 185.18 7285500 2005 03 03 186.13 187.75 184.31 187.01 7608600 2005 03 04 186.70 187.25 185.07 185.90 6774100 2005 03 07 187.78 189.60 187.03 188.81 8667400 2005 03 08 189.10 189.85 184.97 185.20 8046100 2005 03 09 184.21 184.65 180.16 181.35 11360400 2005 03 10 181.01 181.20 177.40 179.98 10960500 2005 03 11 180.44 180.95 177.15 177.80 8028300 2005 03 14 178.33 178.40 172.57 174.99 11146600 2005 03 15 175.30 180.00 174.21 178.61 10422100 2005 03 16 176.70 178.61 175.01 175.60 7106300 2005 03 17 177.13 179.64 175.80 179.29 8260600 2005 03 18 178.81 180.40 178.31 180.04 7090000 2005 03 21 179.27 182.17 177.25 180.88 7483700 2005 03 22 181.18 181.94 177.85 178.60 5631700 2005 03 23 177.97 180.24 177.97 178.98 4845000 2005 03 24 180.70 180.86 179.20 179.25 3705200 2005 03 28 181.68 184.80 180.95 181.42 8738000 2005 03 29 181.05 183.28 178.07 179.57 6473000 2005 03 30 180.64 181.45 179.60 180.45 6236100 2005 03 31 177.95 181.39 177.64 180.51 6768600 2005 04 01 181.76 182.95 179.99 180.04 6182000 2005 04 04 179.95 185.32 179.84 185.29 8076400 2005 04 05 187.73 190.26 187.57 188.57 8736700 2005 04 06 189.24 189.65 187.58 189.22 5252600 2005 04 07 188.78 194.62 188.64 193.76 9692200 2005 04 08 193.69 195.10 191.45 192.05 5116600 2005 04 11 193.09 194.80 192.32 193.23 5410500 2005 04 12 193.00 194.42 189.41 193.96 7319600 2005 04 13 193.47 194.32 189.73 192.93 6555800 2005 04 14 193.27 194.36 190.10 191.45 6152700 2005 04 15 190.10 190.34 184.66 185.00 11577400 2005 04 18 184.58 187.88 183.49 186.97 6550300 2005 04 19 189.33 192.00 188.03 191.40 8430000 2005 04 20 198.58 200.50 195.91 198.10 15451500 2005 04 21 200.42 205.00 199.32 204.22 17751900 2005 04 22 222.90 224.00 214.26 215.81 33205100 2005 04 25 217.82 224.74 217.52 223.53 19840000 2005 04 26 220.22 222.00 218.29 218.75 17272000 2005 04 27 217.99 220.85 216.74 219.78 10264800 2005 04 28 219.50 222.08 217.71 219.45 8682800 2005 04 29 221.91 222.25 217.82 220.00 9170200 2005 05 02 222.05 223.70 220.21 222.29 9767400 2005 05 03 221.85 228.15 221.32 226.19 17780200 2005 05 04 227.23 229.88 227.00 228.50 12083500 2005 05 05 228.62 228.62 225.88 226.98 7509600 2005 05 06 228.40 229.25 226.47 228.02 6763900 2005 05 09 228.00 228.50 225.43 226.02 5536800 2005 05 10 225.47 227.80 224.72 227.80 6345800 2005 05 11 228.97 231.98 227.93 231.29 11478800 2005 05 12 230.81 232.23 228.20 228.72 8948200 2005 05 13 229.18 231.09 227.32 229.24 7415500 2005 05 16 229.68 231.62 228.57 231.05 5681400 2005 05 17 230.56 233.45 230.20 233.13 7808900 2005 05 18 233.61 239.97 233.52 239.16 12312000 2005 05 19 240.34 241.17 238.27 239.18 9716500 2005 05 20 241.21 241.67 239.65 241.61 8163500 2005 05 23 243.16 258.10 242.71 255.45 21388300 2005 05 24 256.96 265.44 253.50 256.00 29043100 2005 05 25 252.73 260.98 250.63 260.81 18057900 2005 05 26 260.96 263.76 258.30 259.20 13546600 2005 05 27 260.46 266.05 259.25 266.00 12184100 2005 05 31 269.43 278.40 269.37 277.27 22236800 2005 06 01 283.20 292.89 282.02 288.00 35191700 2005 06 02 288.73 289.78 284.60 287.90 17974100 2005 06 03 286.79 289.30 277.41 280.26 18782300 2005 06 06 282.39 293.75 281.83 290.94 22525900 2005 06 07 297.10 299.59 290.30 293.12 24323000 2005 06 08 292.85 293.19 278.00 279.56 25700900 2005 06 09 284.72 288.50 280.56 286.31 16441100 2005 06 10 286.99 287.28 280.02 282.50 12696600 2005 06 13 279.82 284.19 276.52 282.75 12803200 2005 06 14 278.59 281.24 277.75 278.35 10091900 2005 06 15 275.00 277.30 267.43 274.80 20883100 2005 06 16 274.26 278.30 273.07 277.44 12462400 2005 06 17 279.00 280.30 275.90 280.30 10434400 2005 06 20 276.09 287.67 271.73 286.70 21024700 2005 06 21 288.07 290.30 284.97 287.84 15132300 2005 06 22 289.67 292.32 288.67 289.30 10474000 2005 06 23 288.00 294.81 286.50 289.71 14056400 2005 06 24 290.90 298.00 289.58 297.25 17771200 2005 06 27 298.90 304.47 293.86 304.10 17802900 2005 06 28 306.28 309.25 302.00 302.00 19036500 2005 06 29 302.50 304.38 292.15 292.72 18298700 2005 06 30 294.34 298.93 291.04 294.15 15094400 2005 07 01 295.04 296.24 289.22 291.25 9227600 2005 07 05 292.10 295.98 290.23 295.71 7494000 2005 07 06 297.30 297.60 291.38 291.52 8000300 2005 07 07 289.39 295.80 288.51 295.54 10672100 2005 07 08 296.25 297.50 294.05 296.23 7457600 2005 07 11 296.40 296.60 291.02 293.35 8390300 2005 07 12 293.39 294.40 290.93 291.78 5864900 2005 07 13 292.51 299.24 292.10 298.86 11437900 2005 07 14 305.34 306.75 300.07 300.89 10667700 2005 07 15 301.24 303.40 299.78 301.19 8438400 2005 07 18 300.00 301.90 297.75 299.54 6207800 2005 07 19 302.10 310.35 301.80 309.90 12621400 2005 07 20 305.57 312.61 301.80 312.00 14310400 2005 07 21 314.05 317.80 311.21 313.94 19789400 2005 07 22 306.37 309.25 296.33 302.40 23386800 2005 07 25 302.39 303.29 294.96 295.85 9658800 2005 07 26 295.01 298.00 292.09 296.09 9816900 2005 07 27 297.74 298.23 292.40 296.93 7217900 2005 07 28 297.41 297.41 293.28 293.50 5925600 2005 07 29 292.14 292.84 286.99 287.76 8363300 2005 08 01 288.12 292.50 288.10 291.61 5662400 2005 08 02 291.60 299.52 291.12 299.19 7290200 2005 08 03 298.00 299.72 295.60 297.30 5930600 2005 08 04 295.55 299.00 295.25 297.73 5236500 2005 08 05 297.50 298.51 291.31 292.35 5939700 2005 08 08 293.60 295.65 290.49 291.25 4481800 2005 08 09 291.96 292.68 288.51 291.57 5779300 2005 08 10 291.30 292.33 284.88 285.68 6879000 2005 08 11 285.89 286.58 280.62 284.05 7514900 2005 08 12 283.36 290.20 281.64 289.72 6585900 2005 08 15 289.80 292.77 283.77 284.00 8174700 2005 08 16 284.88 287.79 283.34 285.65 7109200 2005 08 17 285.51 286.57 284.00 285.10 3883300 2005 08 18 275.91 280.50 275.00 279.99 11872800 2005 08 19 280.99 281.45 279.62 280.00 5542900 2005 08 22 281.24 281.47 273.35 274.01 6813000 2005 08 23 276.16 279.74 274.12 279.58 5821700 2005 08 24 277.57 284.75 276.45 282.57 8593100 2005 08 25 282.55 284.00 279.97 282.59 4376600 2005 08 26 283.48 285.02 282.66 283.58 3755300 2005 08 29 282.24 289.12 282.24 288.45 5903000 2005 08 30 287.39 289.51 285.88 287.27 4792000 2005 08 31 288.23 288.50 284.36 286.00 5034000 2005 09 01 285.91 287.50 285.00 286.25 2742100 2005 09 02 286.51 289.99 286.44 288.45 3434500 2005 09 06 289.00 289.39 286.80 287.11 4212300 2005 09 07 285.89 295.50 285.28 294.87 7499500 2005 09 08 294.83 299.28 293.36 295.39 6613300 2005 09 09 297.28 299.10 296.56 299.09 4390500 2005 09 12 301.75 311.42 301.00 309.74 10386500 2005 09 13 309.00 315.53 306.17 311.68 10299900 2005 09 14 308.73 313.28 300.30 303.00 11275800 2005 09 15 299.52 306.75 297.91 302.62 15466200 2005 09 16 304.02 304.50 299.87 300.20 7579800 2005 09 19 301.00 306.00 300.71 303.79 5761900 2005 09 20 306.15 311.30 305.23 307.91 9351000 2005 09 21 308.41 313.76 305.96 311.90 10119700 2005 09 22 311.50 319.22 310.17 311.37 13006400 2005 09 23 313.00 317.21 312.59 315.36 8483800 2005 09 26 319.50 320.95 312.56 314.28 9894400 2005 09 27 314.95 318.41 313.38 313.94 6873100 2005 09 28 314.22 315.10 305.60 306.00 7997400 2005 09 29 306.68 310.72 306.08 309.62 5613800 2005 09 30 314.22 317.50 312.29 316.46 9151300 2005 10 03 313.63 320.11 312.79 318.68 9160300 2005 10 04 319.95 321.28 310.74 311.00 9144300 2005 10 05 312.69 314.90 308.00 310.71 8328400 2005 10 06 314.14 314.48 310.09 312.75 7993800 2005 10 07 314.79 316.67 310.54 312.99 6770300 2005 10 10 313.31 314.82 309.15 310.65 5572200 2005 10 11 310.61 312.65 304.86 306.10 8542600 2005 10 12 305.20 307.19 299.00 300.97 9306200 2005 10 13 302.00 302.00 290.68 297.44 10567700 2005 10 14 299.90 300.23 292.54 296.14 8519100 2005 10 17 297.50 305.20 294.56 305.00 7566700 2005 10 18 304.96 307.96 302.74 303.28 7077800 2005 10 19 304.00 309.87 303.96 308.70 7010700 2005 10 20 309.99 311.13 301.21 303.20 13911700 2005 10 21 345.80 346.43 333.00 339.90 22892400 2005 10 24 343.37 349.30 342.19 348.65 9431700 2005 10 25 345.78 347.40 342.86 346.91 6878300 2005 10 26 346.28 356.00 346.19 355.44 8907500 2005 10 27 356.60 357.09 351.68 353.06 5134400 2005 10 28 355.27 358.95 355.02 358.17 5903500 2005 10 31 360.24 374.75 359.51 372.14 14342900 2005 11 01 371.86 383.90 369.01 379.38 16356100 2005 11 02 381.70 385.00 377.17 379.68 10565400 2005 11 03 382.41 386.58 381.38 385.95 7448400 2005 11 04 389.98 391.79 385.45 390.43 8824900 2005 11 07 395.10 397.47 392.15 395.03 9591500 2005 11 08 394.25 395.59 388.58 389.90 7897500 2005 11 09 386.67 388.29 378.03 379.15 10466900 2005 11 10 378.36 391.35 377.43 391.10 9128700 2005 11 11 395.12 396.90 388.85 390.40 7063900 2005 11 14 392.12 398.22 391.53 396.97 7807900 2005 11 15 394.38 397.00 390.95 392.80 8624900 2005 11 16 396.20 398.85 394.11 398.15 8695200 2005 11 17 401.80 403.81 399.53 403.45 9212200 2005 11 18 403.49 404.50 399.85 400.21 7025700 2005 11 21 399.17 409.98 393.49 409.36 10335100 2005 11 22 408.65 417.31 406.23 416.47 9596000 2005 11 23 417.04 424.72 415.78 422.86 10085000 2005 11 25 425.78 428.75 425.30 428.62 4840100 2005 11 28 429.82 431.24 422.44 423.48 11008400 2005 11 29 424.46 426.40 402.14 403.54 21495800 2005 11 30 404.26 408.45 395.56 404.91 15596600 2005 12 01 409.20 415.44 408.29 414.09 9744900 2005 12 02 416.94 419.53 413.86 417.70 7543500 2005 12 05 417.00 417.50 404.28 405.85 10289400 2005 12 06 408.70 416.41 401.70 404.54 15114700 2005 12 07 406.16 406.70 399.01 404.22 11665900 2005 12 08 405.30 410.65 402.64 410.65 8910100 2005 12 09 415.00 415.78 408.56 409.20 7643400 2005 12 12 414.63 415.21 409.95 412.61 6950100 2005 12 13 412.50 418.00 411.64 417.49 8157000 2005 12 14 417.04 419.73 415.49 418.96 6630400 2005 12 15 419.11 423.14 416.50 422.55 6045800 2005 12 16 425.34 432.50 422.75 430.15 16330500 2005 12 19 432.20 446.21 420.11 424.60 21936800 2005 12 20 427.86 432.20 424.67 429.74 10084700 2005 12 21 433.55 436.86 420.71 426.33 11221900 2005 12 22 431.77 432.86 425.93 432.04 7546600 2005 12 23 432.15 432.50 428.78 430.93 4595100 2005 12 27 431.86 431.86 422.76 424.64 6702800 2005 12 28 424.34 427.78 421.26 426.69 7117900 2005 12 29 427.98 428.73 419.17 420.15 6945800 2005 12 30 417.27 418.21 413.74 414.86 7587100 2006 01 03 422.52 435.67 418.22 435.23 13121200 2006 01 04 443.90 448.96 439.75 445.24 15286400 2006 01 05 446.00 451.55 441.50 451.24 10808300 2006 01 06 456.87 470.50 453.24 465.66 17756900 2006 01 09 466.41 473.40 460.94 466.90 12791900 2006 01 10 464.42 470.25 462.04 469.76 9097100 2006 01 11 471.27 475.11 469.18 471.63 9007400 2006 01 12 473.72 474.99 461.50 463.63 10125300 2006 01 13 464.31 466.89 461.61 466.25 7656600 2006 01 17 463.06 469.90 462.53 467.11 8270300 2006 01 18 447.30 457.36 443.25 444.91 20485700 2006 01 19 451.17 453.49 433.00 436.45 14537300 2006 01 20 438.70 440.03 394.74 399.46 41116700 2006 01 23 407.38 428.39 405.73 427.50 22741400 2006 01 24 436.03 444.95 434.48 443.03 15464600 2006 01 25 451.26 454.23 429.22 433.00 18739800 2006 01 26 439.54 439.99 423.56 434.27 12926100 2006 01 27 435.00 438.22 428.98 433.49 8452200 2006 01 30 429.23 433.28 425.00 426.82 8588900 2006 01 31 430.57 439.60 423.97 432.66 22066000 2006 02 01 389.03 402.00 387.52 401.78 27122500 2006 02 02 403.82 406.50 395.98 396.04 11807700 2006 02 03 393.62 393.90 372.57 381.55 18281800 2006 02 06 385.31 389.90 379.56 385.10 8940400 2006 02 07 382.99 383.70 363.35 367.92 16630200 2006 02 08 368.48 370.69 354.67 369.08 20804100 2006 02 09 371.20 374.40 356.11 358.77 11912400 2006 02 10 361.95 364.50 353.14 362.61 15223500 2006 02 13 346.64 350.60 341.89 345.70 19717800 2006 02 14 345.33 351.69 342.40 343.32 14654000 2006 02 15 341.27 346.00 337.83 342.38 12947000 2006 02 16 345.67 367.00 344.49 366.46 21315500 2006 02 17 369.86 372.14 363.62 368.75 14320200 2006 02 21 366.44 373.54 365.11 366.59 8686000 2006 02 22 367.15 368.95 363.86 365.49 6476200 2006 02 23 365.61 381.24 365.39 378.07 12551600 2006 02 24 377.30 380.07 373.49 377.40 6484300 2006 02 27 381.27 391.70 380.28 390.38 10212200 2006 02 28 393.20 397.54 338.51 362.62 39437600 2006 03 01 368.56 369.45 361.30 364.80 12061200 2006 03 02 364.28 381.10 362.20 376.45 18330300 2006 03 03 384.30 387.24 375.76 378.18 11962000 2006 03 06 380.91 383.40 367.14 368.10 8939700 2006 03 07 365.02 368.45 358.15 364.45 10378800 2006 03 08 353.93 360.03 350.54 353.88 11745600 2006 03 09 355.39 358.53 341.50 343.00 13910400 2006 03 10 343.50 344.50 331.55 337.50 19325600 2006 03 13 340.93 346.10 335.45 337.06 13642400 2006 03 14 337.14 352.37 332.62 351.16 18450700 2006 03 15 350.77 352.30 340.53 344.50 12768800 2006 03 16 348.61 348.75 337.90 338.77 10016700 2006 03 17 338.80 341.78 334.93 339.79 8551700 2006 03 20 342.34 350.09 341.54 348.19 10407600 2006 03 21 350.01 351.66 339.08 339.92 9831100 2006 03 22 339.75 344.10 337.50 340.22 7596000 2006 03 23 342.35 345.75 340.20 341.89 7434700 2006 03 24 368.62 370.09 362.51 365.80 15180600 2006 03 27 367.09 371.71 365.00 369.69 7023700 2006 03 28 371.71 377.86 371.17 377.20 8945800 2006 03 29 379.94 399.00 379.51 394.98 19027500 2006 03 30 389.19 393.50 383.61 388.44 14711700 2006 03 31 388.74 391.87 384.03 390.00 36521400 2006 04 03 389.53 392.47 387.93 389.70 8122700 2006 04 04 389.90 404.90 388.14 404.34 15715700 2006 04 05 408.20 414.57 402.82 407.99 13410500 2006 04 06 406.49 413.89 405.43 411.18 8598500 2006 04 07 412.41 412.85 404.02 406.16 7025900 2006 04 10 407.08 417.17 405.25 416.38 9320100 2006 04 11 416.42 419.10 406.22 409.66 11107200 2006 04 12 409.00 411.33 405.19 408.95 6017000 2006 04 13 408.63 409.76 400.50 402.16 6552900 2006 04 17 403.45 412.50 400.84 406.82 8259500 2006 04 18 407.93 409.83 401.50 404.24 8137600 2006 04 19 412.57 413.64 406.73 410.50 6781700 2006 04 20 411.01 416.00 408.20 415.00 12271500 2006 04 21 448.90 450.72 436.17 437.10 22551300 2006 04 24 439.40 444.70 436.52 440.50 8836400 2006 04 25 439.63 441.04 426.00 427.16 9569000 2006 04 26 427.74 430.04 423.53 425.97 7277800 2006 04 27 422.91 426.91 419.39 420.03 8337900 2006 04 28 418.63 425.73 416.30 417.94 7421300 2006 05 01 418.47 419.44 398.55 398.90 10361200 2006 05 02 401.08 402.49 388.40 394.80 13104300 2006 05 03 396.35 401.50 390.88 394.17 8072200 2006 05 04 395.03 398.87 392.21 394.75 4652000 2006 05 05 397.60 400.68 391.78 394.30 6065000 2006 05 08 395.11 397.12 390.05 394.78 5118600 2006 05 09 395.70 409.00 393.75 408.80 9140600 2006 05 10 408.31 411.71 401.86 402.98 6187200 2006 05 11 403.42 404.71 384.98 387.00 8892800 2006 05 12 383.54 384.87 373.55 374.13 10087600 2006 05 15 375.93 380.15 368.25 376.20 8590100 2006 05 16 375.99 376.86 369.89 371.30 6491100 2006 05 17 370.61 379.84 370.22 374.50 10643800 2006 05 18 378.78 381.81 370.71 370.99 5835000 2006 05 19 373.28 374.50 360.57 370.02 11398200 2006 05 22 367.85 373.03 365.25 370.95 8604400 2006 05 23 374.21 383.88 373.56 375.58 8983000 2006 05 24 377.35 383.44 371.61 381.25 9553800 2006 05 25 379.08 383.00 372.31 382.99 8194600 2006 05 26 384.55 385.88 380.03 381.35 3667000 2006 05 30 378.28 381.00 371.45 371.94 4316000 2006 05 31 373.80 378.25 366.78 371.82 7981300 2006 06 01 373.54 382.99 371.60 382.62 6278000 2006 06 02 386.84 387.08 377.45 379.44 6386400 2006 06 05 376.18 381.45 374.15 374.44 5558500 2006 06 06 376.58 390.00 376.30 389.99 10259800 2006 06 07 393.24 394.86 386.50 386.51 8911300 2006 06 08 387.75 394.27 378.59 393.30 10359500 2006 06 09 392.19 395.43 385.35 386.57 6157500 2006 06 12 388.34 390.49 381.00 381.54 5019100 2006 06 13 380.90 387.00 378.12 386.52 7659100 2006 06 14 389.83 391.10 378.52 384.39 7772000 2006 06 15 386.62 392.25 383.00 391.00 6785700 2006 06 16 389.10 390.93 388.00 390.70 5304600 2006 06 19 390.85 394.80 386.98 388.14 7633100 2006 06 20 388.03 391.87 386.51 387.17 4039900 2006 06 21 391.06 404.00 389.75 402.13 8744400 2006 06 22 401.58 406.00 388.00 399.95 5911900 2006 06 23 402.76 409.75 400.74 404.86 5314800 2006 06 26 406.75 408.30 403.25 404.22 3551200 2006 06 27 405.71 408.00 401.01 402.32 4107100 2006 06 28 404.01 406.48 401.13 406.11 3710500 2006 06 29 407.99 418.20 405.82 417.81 6658200 2006 06 30 415.60 419.33 412.33 419.33 6258000 2006 07 03 420.04 423.77 419.45 423.20 2156700 2006 07 05 421.52 422.80 415.64 421.46 4985600 2006 07 06 423.38 425.38 421.98 423.19 3687100 2006 07 07 426.05 427.89 415.88 420.45 6041900 2006 07 10 423.44 425.23 416.38 418.20 4436400 2006 07 11 418.51 425.05 413.03 424.56 5971300 2006 07 12 422.09 422.74 416.73 417.25 4906700 2006 07 13 414.00 418.34 406.83 408.83 6924500 2006 07 14 410.33 411.49 398.61 403.50 7552100 2006 07 17 404.63 411.00 403.72 407.89 5811900 2006 07 18 409.75 410.57 397.74 403.05 8536800 2006 07 19 395.01 401.14 394.66 399.00 8518500 2006 07 20 404.28 404.44 385.66 387.12 12538700 2006 07 21 386.14 391.75 377.69 390.11 11754600 2006 07 24 392.82 393.89 381.21 390.90 8086100 2006 07 25 385.02 391.31 383.80 389.36 5761100 2006 07 26 388.20 391.91 383.00 385.50 5531900 2006 07 27 387.37 387.49 377.95 382.40 5641100 2006 07 28 382.00 389.56 381.73 388.12 4083600 2006 07 31 388.00 389.17 383.31 386.60 4595300 2006 08 01 385.11 385.77 375.51 375.51 5463200 2006 08 02 375.60 377.17 365.20 367.23 7097800 2006 08 03 364.98 377.91 363.36 375.39 6327000 2006 08 04 379.56 380.68 371.75 373.85 5095200 2006 08 07 371.50 379.73 371.15 377.95 3946900 2006 08 08 382.82 384.50 379.09 381.00 5743200 2006 08 09 382.80 384.68 376.36 376.94 4311000 2006 08 10 373.88 377.67 372.46 374.20 4261900 2006 08 11 374.40 375.28 368.00 368.50 3766500 2006 08 14 371.50 375.13 368.67 369.43 4968300 2006 08 15 374.11 381.67 372.60 380.97 6698200 2006 08 16 383.48 388.45 382.12 387.72 5853200 2006 08 17 386.39 390.00 383.92 385.80 5080200 2006 08 18 386.31 387.09 380.75 383.36 4952200 2006 08 21 378.10 379.00 375.22 377.30 4023300 2006 08 22 377.73 379.26 374.84 378.29 4164100 2006 08 23 377.64 378.27 372.66 373.43 3642300 2006 08 24 374.44 376.40 372.26 373.73 3482500 2006 08 25 373.08 375.32 372.50 373.26 2466700 2006 08 28 375.61 380.95 375.00 380.95 4164000 2006 08 29 380.78 382.32 377.20 378.95 4460000 2006 08 30 379.21 384.65 378.51 380.75 4044400 2006 08 31 381.49 382.15 378.20 378.53 2959900 2006 09 01 380.99 381.28 377.19 378.60 2672900 2006 09 05 379.87 385.40 377.44 384.36 4074300 2006 09 06 382.10 383.19 379.66 380.14 3724100 2006 09 07 379.39 381.75 377.40 378.49 3842000 2006 09 08 376.72 380.79 376.72 377.85 3083400 2006 09 11 378.26 384.69 377.77 384.09 4529200 2006 09 12 385.00 392.73 384.88 391.90 5442200 2006 09 13 395.15 406.76 395.10 406.57 9768200 2006 09 14 404.30 406.28 401.93 403.98 5366100 2006 09 15 407.48 410.05 406.74 409.88 7838200 2006 09 18 410.00 418.69 409.47 414.69 7106700 2006 09 19 415.46 415.49 392.74 403.81 14292900 2006 09 20 407.10 407.39 394.62 397.00 9147800 2006 09 21 400.30 408.45 399.86 406.85 10692100 2006 09 22 404.98 407.45 401.36 403.78 4649600 2006 09 25 405.58 409.45 402.50 403.98 5737300 2006 09 26 405.50 407.68 401.77 406.87 5289400 2006 09 27 406.30 411.22 402.37 402.92 5876700 2006 09 28 404.08 406.98 400.54 403.58 5107400 2006 09 29 405.13 405.62 401.41 401.90 3310900 2006 10 02 401.90 406.00 400.80 401.44 3651900 2006 10 03 401.29 406.46 398.19 404.04 5464700 2006 10 04 404.97 415.77 403.05 415.70 6661800 2006 10 05 414.70 418.24 410.86 411.81 5789800 2006 10 06 410.22 421.91 409.75 420.50 7336500 2006 10 09 424.80 431.95 423.42 429.00 7583300 2006 10 10 431.56 437.85 422.39 426.65 9788600 2006 10 11 425.02 429.91 423.76 426.50 5635400 2006 10 12 428.56 429.68 424.00 427.44 4844000 2006 10 13 427.76 429.50 425.56 427.30 3622500 2006 10 16 427.70 429.20 421.34 421.75 4319400 2006 10 17 420.30 423.75 416.70 420.64 5211000 2006 10 18 422.99 424.75 417.50 419.31 6017300 2006 10 19 420.23 429.50 419.57 426.06 11503500 2006 10 20 458.99 460.10 453.59 459.67 11647900 2006 10 23 462.28 484.64 460.37 480.78 15104500 2006 10 24 476.28 477.86 471.41 473.31 8660200 2006 10 25 477.49 488.50 475.11 486.60 9187500 2006 10 26 487.68 491.96 484.20 485.10 7031700 2006 10 27 483.90 485.24 472.49 475.20 6604000 2006 10 30 474.82 480.46 470.01 476.57 6563100 2006 10 31 478.06 482.16 473.84 476.39 6285400 2006 11 01 478.76 479.13 465.26 467.50 5426300 2006 11 02 467.50 473.73 466.38 469.91 5236700 2006 11 03 472.23 473.75 465.06 471.80 4907700 2006 11 06 473.77 479.66 472.33 476.95 4991500 2006 11 07 476.95 479.02 471.77 472.57 4897100 2006 11 08 470.35 481.74 468.60 475.00 7965000 2006 11 09 476.50 479.49 471.86 472.63 4879200 2006 11 10 473.78 474.72 470.29 473.55 2796700 2006 11 13 474.90 481.17 474.14 481.03 4341900 2006 11 14 480.70 489.95 480.50 489.30 7223400 2006 11 15 493.43 499.85 491.93 491.93 8370700 2006 11 16 495.00 497.68 492.56 495.90 5092600 2006 11 17 493.25 499.66 493.00 498.79 5511000 2006 11 20 498.40 498.40 492.65 495.05 5124500 2006 11 21 496.54 510.00 495.83 509.65 8427500 2006 11 22 510.97 513.00 505.78 508.01 4500700 2006 11 24 504.50 507.50 504.00 505.00 1732700 2006 11 27 501.37 501.78 484.75 484.75 7324700 2006 11 28 481.13 489.86 477.03 489.50 7797600 2006 11 29 494.24 494.74 482.25 484.65 6315300 2006 11 30 484.19 490.40 481.55 484.81 5577500 2006 12 01 485.98 488.39 478.50 480.80 5631400 2006 12 04 483.00 487.43 479.35 484.85 4899900 2006 12 05 487.40 489.44 484.89 487.00 4103000 2006 12 06 486.96 492.40 484.52 488.71 4450300 2006 12 07 490.23 491.80 482.42 482.64 4664300 2006 12 08 481.94 488.60 480.00 484.11 3974900 2006 12 11 484.92 488.90 483.80 483.93 3263400 2006 12 12 483.85 486.36 480.28 481.78 4181000 2006 12 13 484.69 485.50 477.02 478.99 4662100 2006 12 14 480.25 483.75 477.26 482.12 4748900 2006 12 15 482.64 484.11 479.84 480.30 5190800 2006 12 18 482.51 482.74 460.72 462.80 8016600 2006 12 19 461.72 469.31 458.50 468.63 6587000 2006 12 20 470.00 471.50 462.33 462.90 4367800 2006 12 21 464.18 465.25 452.34 456.20 6953300 2006 12 22 457.50 458.64 452.73 455.58 3988300 2006 12 26 456.52 459.47 454.59 457.53 2074300 2006 12 27 460.00 468.08 459.10 468.03 4231500 2006 12 28 467.12 468.58 462.25 462.56 3116200 2006 12 29 462.10 464.47 459.86 460.48 2559200 2007 01 03 466.00 476.66 461.11 467.59 7706500 2007 01 04 469.00 483.95 468.35 483.26 7887600 2007 01 05 482.50 487.50 478.11 487.19 6872100 2007 01 08 487.69 489.87 482.20 483.58 4754400 2007 01 09 485.45 488.25 481.20 485.50 5381400 2007 01 10 484.43 493.55 482.04 489.46 5968500 2007 01 11 497.20 501.75 496.18 499.72 7208200 2007 01 12 501.99 505.00 500.00 505.00 4473700 2007 01 16 507.55 513.00 503.30 504.28 7568900 2007 01 17 503.39 507.77 494.38 497.28 6699100 2007 01 18 494.52 496.48 487.43 487.83 5932000 2007 01 19 487.98 490.76 486.74 489.75 4978300 2007 01 22 492.50 492.65 478.50 480.84 5404300 2007 01 23 480.79 484.75 477.29 479.05 4665500 2007 01 24 484.45 499.54 483.29 499.07 6059300 2007 01 25 501.00 504.50 485.66 488.09 6368500 2007 01 26 490.93 497.90 487.03 495.84 5496500 2007 01 29 498.00 498.75 490.50 492.47 4775700 2007 01 30 494.00 498.00 491.22 494.32 4180500 2007 01 31 496.49 505.00 495.51 501.50 12206100 2007 02 01 506.00 506.01 481.53 481.75 15658700 2007 02 02 482.61 485.00 477.81 481.50 6286500 2007 02 05 477.50 478.00 466.19 467.16 7206900 2007 02 06 468.10 473.30 467.26 471.48 5321900 2007 02 07 473.82 474.35 468.78 470.01 4119800 2007 02 08 468.05 473.75 465.15 471.03 4076700 2007 02 09 471.65 472.68 461.50 461.89 4858600 2007 02 12 460.68 462.39 455.02 458.29 5754500 2007 02 13 459.15 462.78 457.26 459.10 4062600 2007 02 14 460.00 469.13 459.22 465.93 5698800 2007 02 15 466.00 466.13 460.72 461.47 4042400 2007 02 16 462.80 470.15 462.06 469.94 6177000 2007 02 20 468.47 472.75 464.71 472.10 4067600 2007 02 21 469.84 478.68 467.74 475.86 5640600 2007 02 22 478.69 484.24 474.39 475.85 5743900 2007 02 23 475.75 476.95 467.80 470.62 3882600 2007 02 26 472.83 475.25 463.75 464.93 3969900 2007 02 27 455.00 459.80 447.17 448.77 9312800 2007 02 28 450.41 453.67 443.04 449.45 8032300 2007 03 01 442.67 452.42 440.00 448.23 8685200 2007 03 02 445.11 448.70 438.68 438.68 6583600 2007 03 05 437.02 445.50 437.00 440.95 6355100 2007 03 06 447.47 459.00 447.38 457.55 7533700 2007 03 07 462.69 463.14 454.29 455.64 6534100 2007 03 08 459.22 465.50 454.10 454.72 5362800 2007 03 09 458.00 458.40 450.10 452.96 4977700 2007 03 12 452.57 455.25 451.11 454.75 3465400 2007 03 13 450.11 451.93 442.83 443.03 6377300 2007 03 14 443.23 448.66 439.00 448.00 8016900 2007 03 15 447.86 449.82 443.94 446.19 3944200 2007 03 16 445.65 446.70 439.89 440.85 5659100 2007 03 19 443.25 448.50 440.63 447.23 5197700 2007 03 20 445.79 447.60 443.60 445.28 3421500 2007 03 21 445.30 456.57 445.21 456.55 5798300 2007 03 22 455.61 462.17 452.53 462.04 5680700 2007 03 23 461.45 463.39 457.08 461.83 4111300 2007 03 26 460.55 465.00 455.62 465.00 4710300 2007 03 27 463.55 465.23 460.34 463.62 3741200 2007 03 28 461.87 465.44 460.15 461.88 4591600 2007 03 29 464.55 466.00 455.00 460.92 3988500 2007 03 30 462.10 463.40 456.14 458.16 3380200 2007 04 02 457.76 458.53 452.12 458.53 3448500 2007 04 03 464.05 474.25 464.00 472.60 6501800 2007 04 04 472.14 473.00 469.58 471.02 3778800 2007 04 05 471.30 472.09 469.62 471.51 2715800 2007 04 09 472.98 473.00 465.59 468.21 3062100 2007 04 10 467.09 470.79 465.16 466.50 2979300 2007 04 11 466.06 469.40 462.61 464.53 3812000 2007 04 12 464.00 468.00 462.24 467.39 2707900 2007 04 13 468.45 468.77 463.36 466.29 2794800 2007 04 16 468.46 476.99 468.15 474.27 5077900 2007 04 17 473.80 476.39 471.60 472.80 3210100 2007 04 18 471.26 479.90 469.53 476.01 5670500 2007 04 19 474.50 481.95 469.59 471.65 11009600 2007 04 20 490.52 492.50 482.02 482.48 12161500 2007 04 23 480.10 485.00 478.26 479.08 5674600 2007 04 24 478.61 479.98 475.55 477.53 3694700 2007 04 25 480.00 481.37 476.11 477.99 3966800 2007 04 26 478.10 484.45 477.11 481.18 4124900 2007 04 27 480.07 482.40 478.33 479.01 2925700 2007 04 30 479.15 481.35 471.38 471.38 3641200 2007 05 01 472.19 472.81 464.17 469.00 3658200 2007 05 02 468.65 471.08 465.73 465.78 3062700 2007 05 03 466.22 474.07 465.29 473.23 3594200 2007 05 04 470.12 474.84 465.88 471.12 3950000 2007 05 07 472.14 472.82 466.47 467.27 3020100 2007 05 08 466.13 468.17 464.73 466.81 2905100 2007 05 09 466.15 471.73 463.88 469.25 3889900 2007 05 10 467.04 469.49 461.02 461.47 3686300 2007 05 11 461.83 467.00 461.00 466.74 2944100 2007 05 14 465.48 467.51 460.00 461.78 3872700 2007 05 15 461.96 462.54 457.41 458.00 4119000 2007 05 16 462.00 473.14 459.02 472.61 6554200 2007 05 17 472.46 475.22 470.81 470.96 4660600 2007 05 18 472.03 472.70 469.75 470.32 3695900 2007 05 21 469.53 479.20 466.72 470.60 6159300 2007 05 22 473.00 479.01 473.00 475.86 3839000 2007 05 23 480.82 483.41 473.75 473.97 5060200 2007 05 24 475.15 479.20 471.50 474.33 4173600 2007 05 25 479.70 484.95 477.27 483.52 5348500 2007 05 29 485.00 491.80 484.00 487.11 5218000 2007 05 30 484.50 498.84 483.00 498.60 7245800 2007 05 31 500.56 508.78 497.06 497.91 8924300 2007 06 01 501.00 505.02 497.93 500.40 4799000 2007 06 04 497.91 510.51 497.59 507.07 7101000 2007 06 05 509.75 519.00 506.61 518.84 10447100 2007 06 06 516.75 520.78 515.26 518.25 7886700 2007 06 07 519.75 526.50 512.51 515.06 10630500 2007 06 08 516.20 519.64 509.46 515.49 6358200 2007 06 11 514.02 518.25 510.00 511.34 4647700 2007 06 12 508.71 511.67 503.17 504.77 6419500 2007 06 13 507.09 508.54 498.69 505.24 7034000 2007 06 14 505.38 505.88 501.70 502.84 4621200 2007 06 15 508.19 509.00 501.23 505.89 6174100 2007 06 18 506.18 516.00 504.24 515.20 4835900 2007 06 19 514.01 517.25 511.54 514.31 4355300 2007 06 20 516.96 518.75 509.06 509.97 4338200 2007 06 21 510.98 515.29 506.28 514.11 4409700 2007 06 22 516.42 524.99 516.10 524.98 7203700 2007 06 25 528.98 534.99 523.38 527.42 7925000 2007 06 26 532.73 533.20 526.24 530.26 5689500 2007 06 27 525.00 527.99 519.56 526.29 6123100 2007 06 28 524.88 529.50 523.80 525.01 4168400 2007 06 29 526.02 527.40 519.46 522.70 3880600 2007 07 02 525.49 531.85 524.20 530.38 3487600 2007 07 03 531.06 534.40 527.50 534.34 1871800 2007 07 05 535.56 544.40 532.15 541.63 4942900 2007 07 06 541.25 543.87 538.73 539.40 2747000 2007 07 09 543.00 548.74 540.26 542.56 3729800 2007 07 10 543.79 547.00 541.65 543.34 3856000 2007 07 11 543.61 546.50 540.01 544.47 3309300 2007 07 12 545.86 547.32 540.22 545.33 3441600 2007 07 13 547.91 552.67 547.25 552.16 5237100 2007 07 16 550.30 558.58 549.31 552.99 6599500 2007 07 17 555.04 557.73 552.38 555.00 4328600 2007 07 18 553.89 554.50 543.81 549.50 6080000 2007 07 19 553.46 553.52 542.24 548.59 11127200 2007 07 20 511.90 523.18 509.50 520.12 17772300 2007 07 23 519.01 520.00 512.15 512.51 6356700 2007 07 24 509.30 518.69 507.11 514.00 5572100 2007 07 25 516.98 517.02 505.56 509.76 5545000 2007 07 26 508.74 512.59 498.88 508.00 6883400 2007 07 27 508.53 516.62 505.50 511.89 5509100 2007 07 30 512.92 519.34 510.50 516.11 3963300 2007 07 31 520.23 520.44 510.00 510.00 4270500 2007 08 01 510.50 516.51 508.14 512.94 4421500 2007 08 02 513.72 514.99 509.00 511.01 3154900 2007 08 03 510.05 513.20 503.00 503.00 3176200 2007 08 06 503.00 510.15 502.50 510.00 3651500 2007 08 07 509.75 519.88 509.04 516.02 4264300 2007 08 08 519.34 525.78 517.09 525.78 4068800 2007 08 09 520.80 526.82 514.63 514.73 4846500 2007 08 10 510.18 518.72 505.63 515.75 5875200 2007 08 13 519.54 519.75 513.03 515.50 3179300 2007 08 14 515.72 517.40 508.00 508.60 3633700 2007 08 15 509.00 511.69 496.71 497.55 5409500 2007 08 16 492.02 496.43 480.46 491.52 8645600 2007 08 17 497.44 501.00 491.65 500.04 5479400 2007 08 20 502.46 502.56 496.00 497.92 2697300 2007 08 21 498.94 508.16 497.77 506.61 3610600 2007 08 22 509.96 516.25 509.25 512.75 3252700 2007 08 23 516.00 516.13 507.00 512.19 3076700 2007 08 24 512.61 515.55 508.50 515.00 2472700 2007 08 27 514.43 517.45 511.40 513.26 2325100 2007 08 28 511.53 514.98 505.79 506.40 3273900 2007 08 29 507.84 513.30 507.23 512.88 2549300 2007 08 30 512.36 515.40 510.58 511.40 2651700 2007 08 31 513.10 516.50 511.47 515.25 2977600 2007 09 04 515.02 528.00 514.62 525.15 3693700 2007 09 05 523.40 529.48 522.25 527.80 3312900 2007 09 06 529.36 529.83 518.24 523.52 3625900 2007 09 07 517.86 521.24 516.80 519.35 3663600 2007 09 10 521.28 522.07 510.88 514.48 3225800 2007 09 11 516.99 521.65 515.73 521.33 2703600 2007 09 12 520.53 527.98 519.00 522.65 2986000 2007 09 13 524.06 527.21 523.22 524.78 1891100 2007 09 14 523.20 530.27 522.22 528.75 2764900 2007 09 17 526.53 529.28 524.07 525.30 2197500 2007 09 18 526.52 537.25 524.27 535.27 4215700 2007 09 19 539.27 549.45 538.86 546.85 5526900 2007 09 20 547.00 556.80 546.03 552.83 5525000 2007 09 21 556.34 560.79 552.83 560.10 8011700 2007 09 24 561.00 571.46 560.00 568.02 5297000 2007 09 25 564.00 569.56 562.86 569.00 2730600 2007 09 26 570.40 571.79 563.81 568.16 3346100 2007 09 27 571.73 571.74 565.78 567.50 2056300 2007 09 28 567.00 569.55 564.12 567.27 2639500 2007 10 01 569.97 584.35 569.61 582.55 4711300 2007 10 02 583.38 596.81 580.01 584.39 7067500 2007 10 03 586.25 588.99 580.36 584.02 3879500 2007 10 04 585.09 585.09 577.06 579.03 2986700 2007 10 05 587.11 596.00 587.01 594.05 5068700 2007 10 08 595.00 610.26 593.95 609.62 5028000 2007 10 09 615.11 623.78 608.39 615.18 8767800 2007 10 10 621.36 625.68 616.80 625.39 5385600 2007 10 11 633.64 641.41 609.00 622.00 11799000 2007 10 12 623.98 638.40 618.24 637.39 6823700 2007 10 15 638.47 639.86 615.55 620.11 6943800 2007 10 16 618.49 625.92 611.99 616.00 6025300 2007 10 17 630.45 634.00 621.59 633.48 6030500 2007 10 18 635.41 641.37 628.50 639.62 12289200 2007 10 19 654.56 658.49 643.23 644.71 15789000 2007 10 22 638.67 655.00 636.28 650.75 6664400 2007 10 23 661.25 677.60 660.00 675.77 6793700 2007 10 24 672.71 677.47 659.56 675.82 7404200 2007 10 25 678.68 678.97 663.55 668.51 5795500 2007 10 26 674.03 676.54 668.06 674.60 3353900 2007 10 29 677.77 680.00 672.09 679.23 3066300 2007 10 30 677.51 699.91 677.51 694.77 6900600 2007 10 31 700.69 707.00 696.04 707.00 6876800 2007 11 01 702.79 713.72 701.78 703.21 6527200 2007 11 02 710.51 713.58 697.34 711.25 5841500 2007 11 05 706.99 730.23 706.07 725.65 8883700 2007 11 06 737.56 741.79 725.00 741.79 8436300 2007 11 07 741.13 747.24 723.14 732.94 8252900 2007 11 08 734.60 734.89 677.18 693.84 16512200 2007 11 09 675.78 681.88 661.21 663.97 11388100 2007 11 12 657.74 669.93 626.21 632.07 10227300 2007 11 13 644.99 660.92 632.07 660.55 8426100 2007 11 14 673.28 675.49 636.27 641.68 8094700 2007 11 15 638.57 647.50 624.00 629.65 6967700 2007 11 16 633.94 635.49 616.02 633.63 9042800 2007 11 19 629.59 636.77 618.50 625.85 5527400 2007 11 20 636.48 659.10 632.87 648.54 9840600 2007 11 21 643.77 669.97 642.08 660.52 7013500 2007 11 23 670.00 678.28 668.11 676.70 2738700 2007 11 26 680.20 693.40 665.00 666.00 6790100 2007 11 27 674.80 676.43 650.26 673.57 8904500 2007 11 28 682.11 694.30 672.14 692.26 7916500 2007 11 29 690.75 702.79 687.77 697.00 6208000 2007 11 30 711.00 711.06 682.11 693.00 7895500 2007 12 03 691.01 695.00 681.14 681.53 4325100 2007 12 04 678.31 692.00 677.12 684.16 4231800 2007 12 05 692.73 698.93 687.50 698.51 4209600 2007 12 06 697.80 716.56 697.01 715.26 4909000 2007 12 07 714.99 718.00 710.50 714.87 3852100 2007 12 10 715.99 724.80 714.00 718.42 3856200 2007 12 11 719.94 720.99 698.78 699.20 6139100 2007 12 12 714.00 714.32 688.50 699.35 6159100 2007 12 13 696.31 697.62 681.21 694.05 5040800 2007 12 14 687.51 699.70 687.26 689.96 3673500 2007 12 17 688.00 695.42 663.67 669.23 5486000 2007 12 18 674.16 676.71 652.50 673.35 7166700 2007 12 19 674.21 679.50 669.00 677.37 4421100 2007 12 20 685.83 691.00 680.61 689.69 4422200 2007 12 21 697.88 699.26 693.24 696.69 5382000 2007 12 24 694.99 700.73 693.06 700.73 1628400 2007 12 26 698.99 713.22 698.21 710.84 2530000 2007 12 27 707.07 716.00 700.74 700.74 2942500 2007 12 28 704.93 707.95 696.54 702.53 2562700 2007 12 31 698.57 702.49 690.58 691.48 2376200 2008 01 02 692.87 697.37 677.73 685.19 4306900 2008 01 03 685.26 686.85 676.52 685.33 3252500 2008 01 04 679.69 680.96 655.00 657.00 5359800 2008 01 07 653.94 662.28 637.35 649.25 6403400 2008 01 08 653.00 659.96 631.00 631.68 5339100 2008 01 09 630.04 653.34 622.51 653.20 6739700 2008 01 10 645.01 657.20 640.11 646.73 6334200 2008 01 11 642.70 649.47 630.11 638.25 4977000 2008 01 14 651.14 657.40 645.25 653.82 4447500 2008 01 15 645.90 649.05 635.38 637.65 5568200 2008 01 16 628.97 639.99 601.93 615.95 10560000 2008 01 17 620.76 625.74 598.01 600.79 8216800 2008 01 18 608.36 609.99 598.45 600.25 8539600 2008 01 22 562.03 597.50 561.20 584.35 9501500 2008 01 23 560.71 568.00 519.00 548.62 16965700 2008 01 24 558.80 579.69 554.14 574.49 9400900 2008 01 25 591.81 595.00 566.18 566.40 6966000 2008 01 28 570.97 572.24 548.60 555.98 5816700 2008 01 29 560.47 561.33 540.67 550.52 6283000 2008 01 30 549.19 560.43 543.51 548.27 7939600 2008 01 31 539.01 573.00 534.29 564.30 14871300 2008 02 01 528.67 536.67 510.00 515.90 17600500 2008 02 04 509.07 512.78 492.55 495.43 13157100 2008 02 05 489.43 509.00 488.52 506.80 11203300 2008 02 06 511.14 511.17 497.93 501.71 7636400 2008 02 07 496.86 514.19 494.76 504.95 7928900 2008 02 08 509.41 517.73 508.70 516.69 6828900 2008 02 11 520.52 523.71 513.40 521.16 5826000 2008 02 12 523.39 530.60 513.03 518.09 6662300 2008 02 13 522.50 534.99 518.69 534.62 6624700 2008 02 14 538.35 541.04 531.00 532.25 6476700 2008 02 15 528.31 532.66 524.33 529.64 5240100 2008 02 19 534.94 535.06 506.50 508.95 6350400 2008 02 20 503.51 511.01 498.82 509.00 6662200 2008 02 21 512.85 513.21 499.50 502.86 5677800 2008 02 22 502.06 509.00 497.55 507.80 5515900 2008 02 25 505.95 506.50 485.74 486.44 8372800 2008 02 26 461.20 466.47 446.85 464.19 23287300 2008 02 27 460.13 475.49 459.64 472.86 10121900 2008 02 28 470.50 479.09 467.36 475.39 6586900 2008 02 29 471.87 479.74 464.65 471.18 9425400 2008 03 03 471.51 472.72 450.11 457.02 7554500 2008 03 04 450.95 453.36 435.78 444.60 13621700 2008 03 05 445.25 454.17 444.00 447.70 7436600 2008 03 06 447.69 453.30 431.18 432.70 7470100 2008 03 07 428.88 440.00 426.24 433.35 8071800 2008 03 10 428.83 431.00 413.04 413.62 7987600 2008 03 11 425.26 440.15 424.65 439.84 8826900 2008 03 12 440.01 447.88 438.07 440.18 6651900 2008 03 13 432.67 446.98 428.78 443.01 7726600 2008 03 14 442.98 449.34 430.62 437.92 6574400 2008 03 17 427.99 433.71 412.11 419.87 7888200 2008 03 18 428.98 440.84 425.53 439.16 7237200 2008 03 19 441.11 447.50 431.67 432.00 6179000 2008 03 20 427.32 435.70 417.50 433.55 9913400 2008 03 24 438.43 465.78 437.72 460.56 6763500 2008 03 25 457.46 457.47 446.00 450.78 5831600 2008 03 26 452.59 462.87 449.29 458.19 5225700 2008 03 27 446.00 448.61 440.49 444.08 5832200 2008 03 28 447.46 453.57 434.31 438.08 4376200 2008 03 31 435.64 442.69 432.01 440.47 4446400 2008 04 01 447.74 466.50 446.87 465.71 6093100 2008 04 02 469.90 475.74 460.39 465.70 5999000 2008 04 03 461.73 463.29 448.13 455.12 6778400 2008 04 04 457.01 477.83 456.20 471.09 5897200 2008 04 07 477.03 485.44 473.53 476.82 5943500 2008 04 08 473.04 474.14 462.01 467.81 4547000 2008 04 09 469.13 472.00 457.54 464.19 6048100 2008 04 10 464.96 473.86 461.85 469.08 5072400 2008 04 11 464.07 467.26 455.01 457.45 4169700 2008 04 14 457.16 457.45 450.15 451.66 3842600 2008 04 15 458.13 459.72 443.72 446.84 4577600 2008 04 16 444.40 458.28 441.00 455.03 7630700 2008 04 17 455.63 459.37 446.52 449.54 13353000 2008 04 18 535.21 547.70 524.77 539.41 18235600 2008 04 21 539.39 542.59 530.29 537.79 7439700 2008 04 22 537.57 560.83 537.56 555.00 7938500 2008 04 23 557.94 559.31 540.95 546.49 4921500 2008 04 24 551.29 554.49 540.02 543.04 4135100 2008 04 25 549.02 553.00 542.73 544.06 4164400 2008 04 28 545.88 556.81 539.00 552.12 4008600 2008 04 29 550.83 563.40 550.01 558.47 4346000 2008 04 30 562.21 584.86 558.47 574.29 7903000 2008 05 01 578.31 594.93 576.97 593.08 6602800 2008 05 02 598.49 602.45 579.30 581.29 6998800 2008 05 05 598.86 599.00 587.13 594.90 6281000 2008 05 06 591.00 592.00 583.00 586.36 4629300 2008 05 07 590.27 599.49 576.43 579.00 6613000 2008 05 08 586.20 589.30 578.91 583.01 5122900 2008 05 09 579.00 585.00 571.30 573.20 4484900 2008 05 12 574.75 586.75 568.91 584.94 4863900 2008 05 13 586.23 587.95 578.55 583.00 5163500 2008 05 14 586.49 591.19 575.25 576.30 4375800 2008 05 15 579.00 582.95 575.61 581.00 4342700 2008 05 16 581.43 584.68 578.32 580.07 4274100 2008 05 19 578.55 588.88 573.52 577.52 5604500 2008 05 20 574.63 582.48 572.91 578.60 3313600 2008 05 21 578.52 581.41 547.89 549.99 6468100 2008 05 22 551.95 554.21 540.25 549.46 5076300 2008 05 23 546.96 553.00 537.81 544.62 4431500 2008 05 27 544.96 562.60 543.85 560.90 3865500 2008 05 28 567.94 571.49 561.10 568.24 4050400 2008 05 29 574.79 585.88 573.20 583.00 4845000 2008 05 30 583.47 589.92 581.30 585.80 3225200 2008 06 02 582.50 583.89 571.27 575.00 3674200 2008 06 03 576.50 580.50 560.61 567.30 4305300 2008 06 04 565.33 578.00 564.55 572.22 3363200 2008 06 05 577.08 588.04 576.21 586.30 3916700 2008 06 06 579.75 580.72 567.00 567.00 4734500 2008 06 09 568.06 570.00 545.40 557.87 5288300 2008 06 10 549.56 558.82 546.78 554.17 3657400 2008 06 11 556.24 557.34 544.46 545.20 3812900 2008 06 12 548.76 558.00 546.88 552.95 5491600 2008 06 13 561.49 575.70 561.34 571.51 6184400 2008 06 16 566.50 579.10 566.50 572.81 3542800 2008 06 17 576.35 578.07 568.38 569.46 3462900 2008 06 18 564.51 568.99 559.16 562.38 3381200 2008 06 19 555.35 563.78 550.81 560.20 5683100 2008 06 20 556.98 556.98 544.51 546.43 5983100 2008 06 23 545.36 553.15 542.02 545.21 3635900 2008 06 24 545.14 551.19 535.10 542.30 4672600 2008 06 25 544.97 557.80 543.67 551.00 4122200 2008 06 26 544.10 544.93 528.26 528.82 5659500 2008 06 27 527.68 530.00 515.09 528.07 5447500 2008 06 30 532.47 538.00 523.06 526.42 3765300 2008 07 01 519.58 536.72 517.00 534.73 4959900 2008 07 02 536.51 540.38 526.06 527.04 4223000 2008 07 03 530.88 539.23 527.50 537.00 2400500 2008 07 07 542.30 549.00 535.60 543.91 4255200 2008 07 08 545.99 555.19 540.00 554.53 4932400 2008 07 09 550.76 555.68 540.73 541.55 4154000 2008 07 10 545.00 549.50 530.72 540.57 4331700 2008 07 11 536.50 539.50 519.43 533.80 4981400 2008 07 14 539.00 540.06 515.45 521.62 4424800 2008 07 15 516.28 527.50 501.10 516.09 6071000 2008 07 16 514.04 536.50 510.60 535.60 4742200 2008 07 17 534.16 537.05 524.50 533.44 8787400 2008 07 18 498.35 498.98 478.19 481.32 11292400 2008 07 21 480.88 484.09 465.70 468.80 5901500 2008 07 22 466.72 480.25 465.60 477.11 4691500 2008 07 23 481.61 497.23 478.10 489.22 4894100 2008 07 24 496.70 496.87 475.62 475.62 3540900 2008 07 25 486.49 493.13 481.50 491.98 3183500 2008 07 28 492.09 492.09 475.13 477.12 3160000 2008 07 29 479.30 487.26 478.00 483.11 2802800 2008 07 30 485.50 486.02 472.81 482.70 3490700 2008 07 31 474.56 480.89 471.44 473.75 2865100 2008 08 01 472.51 473.22 462.50 467.86 3007900 2008 08 04 468.12 473.01 461.90 463.00 2487000 2008 08 05 467.59 480.08 466.33 479.85 3584500 2008 08 06 478.37 489.77 472.51 486.34 3375800 2008 08 07 482.00 484.00 476.41 479.12 2773800 2008 08 08 480.15 495.75 475.69 495.01 3739300 2008 08 11 492.47 508.88 491.78 500.84 4239300 2008 08 12 502.00 506.13 498.00 502.61 2755700 2008 08 13 501.60 503.54 493.88 500.03 3625500 2008 08 14 497.70 507.61 496.29 505.49 2918600 2008 08 15 506.99 510.66 505.50 510.15 3545700 2008 08 18 509.84 510.00 495.51 498.30 3333900 2008 08 19 490.43 498.28 486.63 490.50 3046500 2008 08 20 494.72 496.69 482.57 485.00 3982100 2008 08 21 482.92 489.90 479.27 486.53 3514100 2008 08 22 491.50 494.88 489.48 490.59 2297200 2008 08 25 486.11 497.00 481.50 483.01 2014300 2008 08 26 483.46 483.46 470.59 474.16 3308200 2008 08 27 473.73 474.83 464.84 468.58 4387100 2008 08 28 472.49 476.45 470.33 473.78 3029700 2008 08 29 469.75 471.01 462.33 463.29 3848200 2008 09 02 476.77 482.18 461.42 465.25 6111500 2008 09 03 468.73 474.29 459.58 464.41 4314600 2008 09 04 460.00 463.24 449.40 450.26 4848500 2008 09 05 445.49 452.46 440.08 444.25 4534300 2008 09 08 452.02 452.94 417.55 419.95 9017900 2008 09 09 423.17 432.38 415.00 418.66 7229600 2008 09 10 424.47 424.48 409.68 414.16 6226800 2008 09 11 408.35 435.09 406.38 433.75 6471400 2008 09 12 430.21 441.99 429.00 437.66 6028000 2008 09 15 424.00 441.97 423.71 433.86 6567400 2008 09 16 425.96 449.28 425.49 442.93 6990700 2008 09 17 438.48 439.14 413.44 414.49 9126900 2008 09 18 422.64 439.18 410.50 439.08 8589400 2008 09 19 461.00 462.07 443.28 449.15 10006000 2008 09 22 454.13 454.13 429.00 430.14 4407300 2008 09 23 433.25 440.79 425.72 429.27 5204200 2008 09 24 430.34 445.00 430.11 435.11 4242000 2008 09 25 438.84 450.00 435.98 439.60 5020300 2008 09 26 428.00 437.16 421.03 431.04 5292500 2008 09 29 419.51 423.51 380.71 381.00 10762900 2008 09 30 395.98 425.08 392.32 400.52 3086300 2008 10 01 411.15 416.98 403.10 411.72 6234800 2008 10 02 409.79 409.98 386.00 390.49 5984900 2008 10 03 397.35 412.50 383.07 386.91 7992900 2008 10 06 373.98 375.99 357.16 371.21 11220600 2008 10 07 373.33 374.98 345.37 346.01 11054400 2008 10 08 330.16 358.99 326.11 338.11 11826400 2008 10 09 344.52 348.57 321.67 328.98 8075000 2008 10 10 313.16 341.89 310.30 332.00 10597800 2008 10 13 355.79 381.95 345.75 381.02 8905500 2008 10 14 393.53 394.50 357.00 362.71 7784800 2008 10 15 354.65 359.00 338.83 339.17 6721400 2008 10 16 332.76 356.50 309.44 353.02 16239700 2008 10 17 378.96 386.00 363.55 372.54 14249200 2008 10 20 379.75 380.98 359.59 379.32 6753400 2008 10 21 372.39 383.78 362.00 362.75 5782000 2008 10 22 356.99 369.69 344.00 355.67 6560000 2008 10 23 353.65 358.00 337.99 352.32 6478900 2008 10 24 326.47 350.47 324.74 339.29 7359000 2008 10 27 334.81 343.00 325.60 329.49 6200700 2008 10 28 339.05 369.31 328.51 368.75 8105400 2008 10 29 365.79 371.00 352.37 358.00 9756600 2008 10 30 368.46 372.00 358.37 359.69 7988900 2008 10 31 356.16 371.96 354.27 359.36 7423300 2008 11 03 357.58 362.99 341.43 346.49 5954500 2008 11 04 353.44 372.36 345.50 366.94 7349900 2008 11 05 362.15 368.88 341.31 342.24 6946500 2008 11 06 339.97 344.42 325.81 331.22 8574800 2008 11 07 333.12 341.15 325.33 331.14 4681300 2008 11 10 328.00 329.44 309.47 318.78 8080100 2008 11 11 308.69 316.30 300.52 311.46 10146600 2008 11 12 302.05 312.49 287.76 291.00 10051100 2008 11 13 291.77 313.00 280.00 312.08 13234700 2008 11 14 303.25 324.99 302.56 310.02 9517100 2008 11 17 303.00 310.16 297.95 300.12 7543800 2008 11 18 301.57 303.73 285.35 297.42 8346100 2008 11 19 295.39 300.19 278.58 280.18 7834600 2008 11 20 274.89 282.94 259.04 259.56 9779400 2008 11 21 262.51 269.37 247.30 262.43 10244500 2008 11 24 269.26 269.95 249.01 257.44 10054700 2008 11 25 268.68 286.66 267.32 282.05 10771200 2008 11 26 280.28 295.46 276.20 292.09 6356600 2008 11 28 290.58 296.45 288.28 292.96 2565500 2008 12 01 286.68 287.38 265.98 265.99 5711200 2008 12 02 269.73 277.78 262.58 275.11 5839700 2008 12 03 269.85 281.36 265.34 279.43 5904800 2008 12 04 276.53 283.49 268.77 274.34 4886600 2008 12 05 271.02 284.24 264.02 283.99 6521200 2008 12 08 289.99 309.44 282.00 302.11 8144300 2008 12 09 297.69 318.00 297.01 305.97 6889900 2008 12 10 309.24 314.90 304.51 308.82 5237000 2008 12 11 304.17 312.88 297.80 300.22 6179200 2008 12 12 295.71 316.47 294.00 315.76 5722100 2008 12 15 314.01 318.49 305.11 310.67 6737900 2008 12 16 314.52 329.50 311.27 325.28 7059600 2008 12 17 318.64 322.13 312.42 315.24 5789700 2008 12 18 316.70 320.35 309.11 310.28 4763500 2008 12 19 310.99 317.79 309.00 310.17 5612600 2008 12 22 308.56 309.50 290.63 297.11 3917600 2008 12 23 300.43 303.31 296.67 298.02 3777700 2008 12 24 301.48 306.34 298.38 302.95 1921500 2008 12 26 304.07 305.26 298.31 300.36 1959100 2008 12 29 300.22 301.38 291.58 297.42 3701900 2008 12 30 300.80 306.81 298.71 303.11 3843500 2008 12 31 304.20 311.00 302.61 307.65 2886800 2009 01 02 308.60 321.82 305.50 321.32 3610500 2009 01 05 321.00 331.24 315.00 328.05 4889000 2009 01 06 332.98 340.80 326.39 334.06 6425200 2009 01 07 328.32 330.91 318.75 322.01 4494500 2009 01 08 318.28 325.19 317.34 325.19 3600700 2009 01 09 327.50 327.50 313.40 315.07 4340500 2009 01 12 316.31 318.95 310.23 312.69 3304300 2009 01 13 311.77 320.60 310.39 314.32 4432500 2009 01 14 310.00 313.80 297.75 300.97 5467900 2009 01 15 297.57 303.58 286.79 298.99 5934500 2009 01 16 305.02 308.25 295.70 299.67 5224400 2009 01 20 299.14 299.50 282.75 282.75 5048200 2009 01 21 288.35 303.50 288.35 303.08 4924500 2009 01 22 298.04 309.35 295.15 306.50 8267000 2009 01 23 309.27 331.96 304.22 324.70 10732800 2009 01 26 324.85 328.00 320.56 323.87 4610700 2009 01 27 326.45 333.87 324.27 331.48 4927300 2009 01 28 337.98 352.33 336.31 348.67 7691400 2009 01 29 344.54 345.05 340.11 343.32 7283800 2009 01 30 344.69 348.80 336.00 338.53 4672000 2009 02 02 334.29 345.00 332.00 340.57 5206900 2009 02 03 342.57 343.00 333.83 340.45 6556500 2009 02 04 340.07 354.44 339.17 343.00 6817400 2009 02 05 340.91 355.38 337.00 353.72 7264400 2009 02 06 356.46 373.81 355.44 371.28 7038100 2009 02 09 371.28 381.00 367.30 378.77 4977300 2009 02 10 375.98 377.50 357.89 358.51 7103700 2009 02 11 358.95 365.00 353.00 358.04 5231600 2009 02 12 353.16 363.62 351.48 363.05 5550300 2009 02 13 362.19 362.99 355.23 357.68 4146700 2009 02 17 346.51 347.09 339.69 342.66 5680400 2009 02 18 347.24 353.38 340.52 353.11 6024500 2009 02 19 357.47 359.80 341.41 342.64 4988700