Date Open High Low Close Shares Traded Turnover (Rs.

Cr)
3-Jan-00 1482.15 1592.9 1482.15 1592.2 25358322 884.15 -7.4250244577
4-Jan-00 1594.4 1641.95 1594.4 1638.7 38787872 1973.69 -2.7784746613
10-Sep-08 4467.5 4467.5 4382.35 4400.25 134790277 6781.74 1.5053161724
6-Jan-00 1595.8 1639 1595.8 1617.6 51272875 2531.18 -1.3660859757
7-Jan-00 1616.6 1628.25 1597.2 1613.3 54315945 1914.63 0.2041321292
10-Jan-00 1615.65 1662.1 1614.95 1632.95 45013949 2375.35 -1.0707764677
28-Mar-07 3818.75 3830.3 3752.95 3761.1 83105233 4465.85 1.5096563011
12-Jan-00 1572.3 1631.55 1571.7 1624.8 38364961 1895 -3.3390574318
13-Jan-00 1627.85 1671.15 1613.65 1621.4 44738447 2237.61 0.3962281537
14-Jan-00 1622.15 1627.4 1591.4 1622.75 43292009 1979.98 -0.0369879481
17-Jan-00 1623.5 1668.45 1604.65 1611.6 42683260 2161.59 0.7329842932
18-Jan-00 1611.65 1615.15 1587.85 1606.7 37564199 1787.35 0.3071386467
19-Jan-00 1610.05 1644.45 1608.85 1634.85 42981295 2162.92 -1.5403248346
17-Aug-07 4171.1 4171.1 4002.2 4108.05 136745082 7890.52 1.5115916665
21-Jan-00 1601.25 1626.5 1593.2 1620.6 39715905 2012.48 -1.2084309133
24-Jan-00 1623.05 1645 1608.3 1613.6 34726595 1905.45 0.5822371461
18-Jun-08 4652.8 4679.75 4569.9 4582.4 136923928 6135.84 1.5130674003
27-Jan-00 1600.5 1633.55 1600.05 1603.9 38102878 1956.9 -0.2124336145
28-Jan-00 1603.65 1610.9 1592.7 1599.1 46563431 2147.53 0.2837277461
23-Sep-04 1753.1 1753.15 1723.4 1726.15 142285668 3312.3 1.5372768239
1-Feb-00 1546.2 1554.15 1521.4 1549.5 37161352 1692.07 -0.2134264649
2-Feb-00 1554.2 1605.9 1554.2 1588 39358471 1760.18 -2.1747522841
3-Feb-00 1591.25 1616.7 1591.25 1597.9 40826374 1538.89 -0.4179104478
4-Feb-00 1598.5 1621.35 1596.45 1599.75 30459542 1694.66 -0.0781983109
7-Feb-00 1599.8 1645.9 1599.8 1636.6 34666978 2036.07 -2.3002875359
8-Feb-00 1636.6 1676.1 1636.6 1662.75 40722843 1975.29 -1.5978247586
9-Feb-00 1666.95 1731.65 1666.7 1689.65 41767017 2096 -1.3617684994
10-Feb-00 1692.1 1713.7 1692.1 1711.2 30110126 1664.86 -1.1287748951
11-Feb-00 1712.85 1771.65 1712.85 1756 33406798 1834.58 -2.5191931576
25-Oct-02 946.8 946.8 929.25 932.2 50212164 1487.21 1.5420363329
11-Jan-05 1982.7 1988.9 1947.35 1952.05 70270295 2635.87 1.545871791
16-Feb-00 1704.85 1742.8 1704.15 1711.1 31314383 1811.4 -0.3666011673
17-Feb-00 1710.05 1753.1 1710.05 1742.1 28333952 1822.56 -1.8742142043
18-Feb-00 1742.3 1764.15 1713.45 1717.8 24491796 1473.39 1.4061872238
21-Feb-00 1719.55 1767.8 1719.55 1753.5 26015488 1918.38 -1.9743537553
22-Feb-00 1754.2 1781.05 1733.55 1739.05 33425078 2416.67 0.863641546
7-May-04 1832.85 1833.15 1796.95 1804.45 84070586 2908.05 1.5494994135
24-Feb-00 1696.4 1751.6 1693.1 1732 23492408 1915.24 -2.09856166
25-Feb-00 1734.05 1757.05 1699.25 1710.45 19458640 1235.84 1.3609757504
28-Feb-00 1711.15 1726.65 1670.75 1722.55 27266318 1486.21 -0.6662186249
10-Jan-07 3910.95 3911.95 3841.7 3850.3 68470689 3892.68 1.5507741086
1-Mar-00 1661.5 1727.9 1630 1712.7 37586272 1722.99 -3.0815528137
2-Mar-00 1713.65 1773.85 1690.05 1696.55 42276125 1458.68 0.9978700435
28-Oct-05 2352.65 2355.15 2307.45 2316.05 84569727 3192.26 1.5556925169
 6-Mar-00 1656 1721 1656 1688.5 32426509 1503.59 -1.9625603865
7-Mar-00 1711.85 1730.85 1684.9 1702.75 36861204 1955.02 0.5315886322
31-May-04 1507.05 1509.05 1456.2 1483.6 127192663 3731.2 1.5560200391
9-Mar-00 1667.45 1692.25 1595.45 1646.25 27734646 2343.6 1.2714024409
4-Oct-06 3570.95 3580.05 3508.65 3515.35 68278198 3819.03 1.5570086392
29-Oct-09 4826.1 4826.1 4738.4 4750.55 354052799 12068.69 1.5654462195
14-Mar-00 1561.55 1571.3 1503.2 1567.05 37965722 2101.66 -0.3522141462
15-Mar-00 1546.8 1630.95 1538.7 1620.1 28895834 1975.52 -4.7388156193
22-Mar-01 1206.45 1218.35 1184.95 1187.55 33692351 873.61 1.5665796345
21-Mar-00 1563.3 1585.25 1542.65 1556.6 30768798 2021.33 0.4285805667
22-Mar-00 1551.05 1604 1551.05 1589.6 26938367 1582.53 -2.4854131072
22-Jul-09 4469.3 4557.95 4380.45 4398.9 337796915 11688.74 1.5751907458
24-Mar-00 1554.2 1579.4 1540.45 1569.55 15407574 1352.2 -0.9876463776
27-Mar-00 1570.45 1593.3 1555.75 1562.95 19049762 1218.6 0.4775701232
28-Mar-00 1563.3 1575.85 1527.55 1568.6 28174402 1838.22 -0.3390264185
29-Mar-00 1569.3 1609.4 1553.4 1558.25 32288722 1468.66 0.7041356019
30-Mar-00 1556.95 1557.85 1489.1 1549.5 38871150 1562.26 0.4784996307
31-Mar-00 1545.55 1545.55 1493.9 1528.45 49680971 1757.77 1.1064022516
3-Apr-00 1528.7 1555.5 1510.75 1534.75 50909584 1638.46 -0.3957611042
10-Jan-03 1097.6 1103.25 1077.4 1080.25 54047778 2317.79 1.5807215743
5-Apr-00 1428.5 1467.4 1391.65 1434.65 49400946 1880.26 -0.4305215261
6-Apr-00 1436.15 1475.25 1381.05 1452.95 40869843 1850.96 -1.1697942415
7-Apr-00 1453.3 1558.05 1453.3 1557.15 49468064 1272.2 -7.1458060965
10-Apr-00 1557.55 1636.95 1557.55 1613 67959549 1932.64 -3.5600783281
11-Apr-00 1613 1631.6 1550.85 1624.65 34966347 2042.24 -0.7222566646
2-Feb-10 4907.85 4951.15 4814.1 4830.1 235090748 7927.05 1.584196746
26-May-08 4953.6 4953.6 4858 4875.05 124506200 6098.96 1.5857154393
20-May-02 1091.7 1097.95 1071.35 1074.35 43649853 1039 1.5892644499
8-Aug-05 2361.95 2386.95 2320.05 2324.4 97370128 3229.84 1.5897880988
19-Apr-00 1417.75 1469.05 1375.05 1404.95 38873392 1939.59 0.9028390055
20-Apr-00 1405.7 1425.55 1339.75 1415.65 43869587 2294.24 -0.7078323967
23-May-08 5026.55 5059.05 4940.7 4946.55 152368191 6593.45 1.5915488755
10-Jun-08 4522 4522.55 4369.8 4449.8 165412516 8214.7 1.5966386555
26-Apr-00 1362.5 1439.05 1362.5 1436.1 45032350 1395.49 -5.4018348624
27-Apr-00 1436.15 1455.85 1400.65 1416.9 51773632 2558.15 1.3403892351
28-Apr-00 1419.9 1438 1396.55 1406.55 27456437 1442.25 0.9402070568
20-Nov-01 1067.3 1082.4 1046.15 1050.2 72218774 1787.56 1.6021737094
3-May-00 1330.15 1342.15 1258.1 1316.05 34709688 1815.26 1.0600308236
4-May-00 1317.95 1385.15 1317.95 1380.55 29963970 1527.37 -4.749800827
5-May-00 1381.9 1428.6 1381.9 1422.4 35555435 1883.38 -2.9307475215
9-Jan-09 2919.95 2929.85 2810.25 2873 591981660 9080.84 1.6079042449
9-May-00 1362.45 1385.7 1328.05 1378.55 24898689 1523.07 -1.1816947411
10-May-00 1380.4 1391.35 1359.65 1363.15 22179474 1577.07 1.2496377861
8-Aug-02 969.15 971.75 951.2 953.55 42631668 1020.17 1.6096579477
5-Aug-03 1203.9 1218.5 1181 1184.45 108251167 2541.3 1.6155826896
15-May-00 1281.3 1311.7 1220.7 1299.25 21763805 1747.61 -1.4009209397
16-May-00 1300.2 1310.45 1287.8 1306.85 17410579 1238.38 -0.5114597754
17-May-00 1310.8 1347.7 1303.75 1311.65 25382671 1662.6 -0.0648458956
18-May-00 1311.3 1316.2 1289.55 1293.4 23235814 1201.14 1.3650575765
23-Oct-03 1494.75 1503 1466.25 1470.45 133913651 3465.59 1.6256899147
20-Jan-09 2842.9 2842.9 2758 2796.6 233289325 4600.79 1.628618664
23-May-00 1229.25 1230.9 1203.2 1224.4 21794331 1240.47 0.3945495221
24-May-00 1224.5 1246.25 1201.5 1235.9 30854002 1573.85 -0.9309922417
25-May-00 1237 1269.8 1235.7 1247.65 35464246 1835.71 -0.8609539208
26-May-00 1247.1 1278.75 1232.85 1275.35 33048311 1691.57 -2.2652553925
29-May-00 1273.7 1317.75 1267.4 1311.05 47527900 2324.35 -2.9324016644
30-May-00 1310.8 1347.3 1304.95 1344.85 35581006 1885.23 -2.5976502899
31-May-00 1355.35 1410.75 1355.35 1380.45 46440897 1883.79 -1.8519201682
17-Sep-08 4074.8 4116.7 3974.6 4008.25 153414046 7674.9 1.6332089919
2-Jun-00 1350.15 1395.35 1350.15 1389.25 40135483 2355.95 -2.8959745213
5-Jun-00 1390.95 1461.05 1390.95 1404.6 46679969 2610.47 -0.981343686
6-Jun-00 1405.45 1426.15 1392.7 1421.75 28124165 1919.16 -1.1597708919
7-Jun-00 1423.4 1442.7 1413.8 1430.35 32121331 2513.05 -0.4882675285
8-Jun-00 1430.5 1468.7 1430.5 1463.65 39568681 2210.67 -2.3173715484
9-Jun-00 1464.3 1485.5 1458.9 1467.2 55393741 2813.85 -0.1980468483
6-Jan-05 2031.55 2035.65 1984.25 1998.35 94321939 3233.82 1.6342201767
13-Jun-00 1438.8 1438.8 1411.9 1432.9 37250861 1929.73 0.4100639422
14-Jun-00 1434.95 1459.15 1423.95 1435.5 37371054 2058.68 -0.0383288616
15-Jun-00 1437 1452.8 1422.4 1445.25 30332490 2161.96 -0.5741127349
16-Jun-00 1443.15 1480.85 1441.6 1477.3 39625952 2365.22 -2.3663513841
19-Jun-00 1477.55 1510.45 1477.55 1498.75 37008819 2603.38 -1.4348076207
20-Jun-00 1498 1518.05 1497.05 1507.1 32047330 2164.97 -0.6074766355
3-May-04 1796.1 1801.45 1742.8 1766.7 105961228 3650.08 1.6368799065
22-Jun-00 1475.65 1491.4 1461.3 1488.25 42444916 2293.65 -0.8538610104
23-Jun-00 1487.85 1499.85 1462.75 1472.2 62807049 2895.19 1.0518533454
26-Jun-00 1472.15 1472.15 1431.25 1451.65 28885013 1640.31 1.3925211425
27-Jun-00 1452.8 1467.15 1448.95 1454.3 41444271 2187.36 -0.1032488987
28-Jun-00 1453.7 1474.7 1445.6 1470 25720842 1540.08 -1.1212767421
29-Jun-00 1471.35 1505.75 1471.35 1492.35 41360755 2256.54 -1.427260679
30-Jun-00 1490.2 1490.65 1462.45 1471.45 39155406 2011.95 1.2582203731
3-Jul-00 1473.45 1498.7 1473.45 1495.25 39577037 2570.28 -1.4795208524
4-Jul-00 1496.15 1516.8 1494.8 1511.3 37921171 2262.39 -1.0125990041
5-Jul-00 1511.5 1530.9 1511.5 1526.05 51276438 2510.18 -0.962619914
6-Jul-00 1525.15 1525.15 1504.05 1516.8 41999154 2020.33 0.5474871324
7-Jul-00 1517 1528.15 1513.4 1517.6 40341969 1801.54 -0.0395517469
10-Jul-00 1518.15 1523.2 1502.7 1509.65 40338082 1774.42 0.5598919738
11-Jul-00 1510.55 1523.1 1506.15 1518.55 47327973 2423.52 -0.5296084208
12-Jul-00 1518.7 1537.1 1507.95 1533.35 41648670 2379.45 -0.9646408112
13-Jul-00 1535.55 1564.75 1513.65 1522.6 47987006 2969.5 0.8433460324
14-Jul-00 1522.2 1534.35 1505.9 1509.75 50970729 3559.29 0.8178951518
 12-Jun-00 1464.4 1477.55 1437.15 1440.4 28468653 1536.29 1.6388964764
18-Jul-00 1479.3 1482.9 1458.6 1463.1 39629219 2404.76 1.0951125532
13-Dec-07 6159.25 6185.4 6040.4 6058.1 120319710 7229.32 1.6422454033
20-Jul-00 1434.95 1443.25 1416 1424.2 44962303 2135.42 0.7491550228
25-Jan-00 1612.95 1613.65 1579.55 1586.4 36881758 1884.76 1.6460522645
11-Mar-02 1187.5 1192.75 1164.55 1167.85 50588345 1743.51 1.6547368421
25-Jul-00 1317.35 1363.45 1269.25 1348.9 52145532 2981.2 -2.3949595779
8-May-09 3681.8 3711.25 3582.85 3620.7 291694964 8529.4 1.659514368
27-Jul-00 1317 1342.75 1291.3 1338.05 41436644 2588.56 -1.5983295368
28-Jul-00 1337.7 1359.4 1327.95 1333.8 44541451 2647.66 0.2915451895
31-Jul-00 1333.3 1343.65 1317.3 1332.85 28942787 1710.44 0.0337508438
1-Aug-00 1332.85 1344.5 1322.6 1326.85 32539550 1646.5 0.4501631842
2-Aug-00 1323.7 1333.85 1312.25 1331.9 30378509 1517.09 -0.619475712
3-Aug-00 1330.7 1339.4 1319 1321.25 37075727 2003.92 0.7101525513
4-Aug-00 1320.25 1333.15 1302.65 1318.55 38818913 2398.1 0.1287634918
7-Aug-00 1319.7 1321.7 1299.9 1310.8 33735626 1755.17 0.674395696
8-Aug-00 1312.1 1348.25 1311.15 1345.6 38046488 2702.94 -2.553159058
9-Aug-00 1345.95 1363.95 1341.05 1344.95 44986130 2278.45 0.074296965
10-Aug-00 1345.25 1360.4 1325.15 1328 44327298 2141.22 1.2822895373
11-Aug-00 1328.15 1328.15 1306.6 1310.75 36412192 1801.61 1.3100929865
14-Aug-00 1312.25 1321.55 1295.45 1317.9 43856581 1754.49 -0.4305582016
16-Aug-00 1319.35 1354.95 1319.35 1351.45 40974798 2017.68 -2.433016258
17-Aug-00 1351.5 1363.05 1334.95 1341.4 53407669 2036 0.747317795
18-Aug-00 1342 1360.65 1339.05 1358.05 48685807 2759.83 -1.195976155
21-Aug-00 1358.75 1374.5 1358.75 1370.25 49039737 2623.58 -0.8463661454
22-Aug-00 1370.75 1394.9 1370.75 1381.2 52198971 2682.16 -0.7623563742
23-Aug-00 1381.6 1398.9 1376.9 1386.05 61613888 2909.66 -0.3220903301
24-Aug-00 1386.3 1390.45 1374.9 1386.95 44508722 2495.19 -0.0468873981
25-Aug-00 1387.35 1396.1 1377.75 1381.25 50255008 2737.87 0.4396871734
28-Aug-00 1379.6 1383.45 1368.25 1369.85 37279363 1762.03 0.7067265874
29-Aug-00 1368.65 1373.55 1360.65 1367.7 38510859 1904.42 0.0694114639
30-Aug-00 1369.9 1384.85 1369.8 1375.95 43639136 2125.99 -0.4416380758
31-Aug-00 1376.5 1397.3 1375.9 1394.1 41752795 2911.67 -1.278605158
4-Sep-00 1395.95 1433.15 1395.95 1427.75 59118945 3166.7 -2.2780185537
5-Sep-00 1428.05 1434.65 1420.9 1428.25 46660762 2260.14 -0.0140051119
6-Sep-00 1430.9 1444.45 1421 1435.35 55564667 2500.5 -0.3109930813
7-Sep-00 1434.7 1450.2 1424.35 1439.75 50581945 2438.64 -0.3519899631
8-Sep-00 1440.6 1453.15 1440.6 1450.05 48947780 2895.93 -0.6559766764
11-Sep-00 1449.35 1469 1448.95 1456.35 48899129 2813.46 -0.4829751268
12-Sep-00 1457.1 1470.55 1447.8 1467.65 44769146 2577.54 -0.7240409032
13-Sep-00 1467.65 1482 1452.6 1456.15 40899886 2469.6 0.783565564
14-Sep-00 1456.75 1466.65 1437.85 1445.3 48935189 3029.32 0.7859962245
22-Mar-05 2096.75 2099 2056.5 2061.6 57631155 2149.92 1.6764039585
14-May-10 5180.55 5192.75 5070.95 5093.5 144381001 6094.56 1.6803235178
23-Mar-05 2061.2 2067.45 2019.85 2026.4 91449560 3331.97 1.6883368911
 20-Sep-00 1317.8 1351.1 1311.1 1342.9 42014443 1857.75 -1.9046896342
21-Sep-00 1341.65 1347.4 1325.75 1329.85 37264457 1601.33 0.8795140312
13-Jan-11 5850.75 5857.75 5736.7 5751.9 175347539 8150.11 1.6895269837
25-Sep-00 1268.4 1305.1 1268.4 1292.55 42390608 1999.04 -1.9039735099
11-May-09 3615.75 3660.2 3534.55 3554.6 285340638 7858.78 1.6912120584
27-Sep-00 1267.45 1299 1249.35 1292.55 49801255 2127.47 -1.9803542546
14-Jan-11 5752.1 5833.65 5639.65 5654.55 174568442 7372.1 1.6959023661
29-Sep-00 1267.3 1284.15 1264.4 1271.65 49222289 2024.29 -0.3432494279
3-Oct-00 1270.75 1288.15 1254.35 1282 53465691 2010.96 -0.8853039544
4-Oct-00 1281.45 1300.05 1275.8 1297.8 42233464 1894.67 -1.2758983963
5-Oct-00 1296.1 1306.45 1282.5 1284.75 46464764 2106.74 0.8757040352
6-Oct-00 1284.35 1287.85 1262.65 1285 51772489 2554.93 -0.0506092576
9-Oct-00 1285.05 1286.35 1264.2 1267.3 35059618 1548.95 1.3812692113
14-Nov-03 1577.2 1580.3 1544.75 1550.45 109485525 2999.87 1.6960436216
30-Nov-05 2698.1 2727.05 2647.1 2652.25 82029860 3588.31 1.6993439828
12-Oct-00 1201.3 1214.35 1185.1 1206.25 58853946 2798.13 -0.4120536086
24-Dec-08 2967.4 2968 2900.45 2916.85 380460882 6975.71 1.7035114915
16-Oct-00 1177.85 1228.8 1173.35 1175.45 55531115 2416.43 0.2037610901
17-Oct-00 1174.3 1174.3 1140.6 1158.05 60519154 2530.89 1.3838031168
19-Jun-08 4582.55 4585.7 4488.95 4504.25 102266764 4954.97 1.7086556611
19-Oct-00 1135.65 1171.5 1108.2 1166.15 67023099 2565.29 -2.6856866112
20-Oct-00 1166.2 1202.7 1166.2 1172 67674507 2906.96 -0.4973417939
1-Jun-01 1168.1 1175.8 1146.9 1148.05 45591808 1218.63 1.7164626316
24-Oct-00 1143 1155.35 1132.9 1152.45 48203039 1919.5 -0.8267716535
25-Oct-00 1158.2 1190.4 1157.25 1183.9 61460048 2299.96 -2.2189604559
26-Oct-00 1182.8 1188.2 1176.6 1186.3 14447058 511.66 -0.2959080149
27-Oct-00 1186.95 1192.9 1171.85 1178.7 42726133 1588.58 0.6950587641
30-Oct-00 1178.75 1185.8 1164.25 1167.15 38382435 1313.3 0.9840933192
31-Oct-00 1167.2 1175.6 1155.15 1172.75 46347670 1554.54 -0.4754969157
1-Nov-00 1178.25 1203.85 1177.1 1200.8 57074022 1915.83 -1.9138552939
2-Nov-00 1201.25 1226.35 1199.75 1224.85 67708490 2364.68 -1.9646201873
3-Nov-00 1225 1249.2 1225 1242.05 76271033 2652.14 -1.3918367347
6-Nov-00 1242.15 1261.4 1236.65 1240.25 71321989 2454.65 0.1529605925
7-Nov-00 1239 1249.1 1232.35 1246.75 52944920 2027.09 -0.6255044391
8-Nov-00 1246.65 1277.25 1246.65 1266.8 75236288 2992.44 -1.6163317691
9-Nov-00 1266.75 1275.55 1255.95 1269.95 61831113 1986.91 -0.2526149595
20-Oct-03 1569.7 1574.1 1536.5 1542.7 167970501 3565.16 1.7200738995
10-Jan-05 2016.75 2025.9 1974.8 1982 75659206 2349.26 1.7230692947
14-Nov-00 1207.2 1246.9 1207.05 1242.85 71325452 2281.33 -2.9531146455
15-Nov-00 1245 1270.1 1243.2 1247.05 71820640 2293.81 -0.1646586345
16-Nov-00 1246.6 1254.55 1228.6 1233.25 62682250 1859.78 1.070912883
17-Nov-00 1232.35 1238 1216.9 1236 56343239 1993.84 -0.2961820911
20-Nov-00 1236 1241.75 1231.05 1237.6 53530821 1659.55 -0.1294498382
21-Nov-00 1236.95 1237.85 1224.3 1235 54134113 1818.89 0.1576458224
22-Nov-00 1235.85 1247.5 1220.05 1222.35 56320308 2208.16 1.0923655783
23-Nov-00 1221.2 1223.05 1209.85 1216 60184640 1800.94 0.425810678
24-Nov-00 1216.05 1230 1216.05 1225.2 69640031 2084.2 -0.7524361663
27-Nov-00 1225.4 1254.45 1225.35 1252.9 67007159 2070.79 -2.2441651706
28-Nov-00 1252.9 1275.45 1248.9 1272.75 81848549 2375.92 -1.5843243675
29-Nov-00 1272.25 1281 1253.45 1264.75 83440444 2429.91 0.5895067793
30-Nov-00 1264.75 1272.1 1258.4 1268.15 75246754 2361.41 -0.2688278316
1-Dec-00 1268.1 1280.5 1255.2 1276.2 93875047 3091.99 -0.6387508872
4-Dec-00 1276.25 1290 1273.65 1275.6 68385969 2088.01 0.0509304603
5-Dec-00 1275.7 1288.2 1275.5 1284.65 66897728 2256.91 -0.7015756055
6-Dec-00 1284.85 1319.85 1284.85 1298.55 82720927 2780.3 -1.0662723275
7-Dec-00 1298.9 1308.45 1295.1 1302.5 86887597 2464.25 -0.2771575949
8-Dec-00 1303.3 1317.2 1303.3 1313.7 92770801 2863.44 -0.7979743727
11-Dec-00 1313.7 1333.5 1313.7 1332.15 77519863 2586.01 -1.4044302352
12-Dec-00 1332.2 1341.75 1327.6 1333.35 78396433 2806.79 -0.0863233749
13-Dec-00 1333.8 1360.8 1333.8 1354.3 81303722 3024.52 -1.5369620633
14-Dec-00 1354.45 1369.5 1346.15 1349.35 107922822 3341.29 0.3765366016
12-May-00 1305.3 1326.3 1276.4 1282.8 23382546 1576.03 1.7237416686
18-Dec-00 1310.15 1321.65 1297.2 1317.6 71852888 2477.56 -0.5686371789
19-Dec-00 1317.75 1325.6 1307 1310.5 79675399 2579.3 0.5501802315
20-Dec-00 1312.8 1313.4 1285.45 1295.25 64915151 2478.43 1.3368372943
21-Dec-00 1294.25 1294.25 1257.1 1277.4 81444699 2879.79 1.3019123044
24-Jul-02 1021.8 1022.2 1001.9 1004.05 43163651 1267.89 1.7371305539
9-May-08 5070.85 5087.65 4969.4 4982.6 142385969 6875.81 1.7403393908
27-Dec-00 1212.15 1239 1208.75 1228.3 59260399 2341.92 -1.3323433568
28-Dec-00 1229.35 1253.6 1229.35 1248.95 61894808 2178.25 -1.5943384716
29-Dec-00 1249 1265.9 1242.25 1263.55 68269636 2582.9 -1.1649319456
1-Jan-01 1263.5 1276.15 1250.65 1254.3 60533274 2054.04 0.7281361298
2-Jan-01 1254.25 1279.6 1248.55 1271.8 72271588 2396.31 -1.3992425752
3-Jan-01 1271.8 1293.55 1263.95 1291.25 99079153 3065.46 -1.5293285108
4-Jan-01 1291.3 1331.35 1291.3 1307.65 106441914 3483.97 -1.2661658793
5-Jan-01 1307.55 1330.3 1306.25 1327.25 98830568 3639.04 -1.5066345455
8-Jan-01 1327.35 1334.2 1303.35 1309.25 96096878 3651.15 1.3636192413
9-Jan-01 1309.2 1323.4 1304.9 1311.65 90810817 3351.6 -0.187137183
4-Feb-10 4931.3 4931.3 4832.35 4845.35 167815142 6169.35 1.742948107
11-Jan-01 1287.5 1296.75 1275.95 1280.4 83103723 2868.47 0.5514563107
12-Jan-01 1280.45 1298.85 1279.4 1286.75 82041684 3175.14 -0.4920145261
15-Jan-01 1286.85 1295.2 1277.85 1286.75 73889684 2987.34 0.0077709135
16-Jan-01 1287 1302.6 1279.85 1293.05 78828339 2446.32 -0.4700854701
17-Jan-01 1299.4 1312.35 1295.3 1297.9 72314744 2505.48 0.1154378944
18-Jan-01 1297.95 1309.95 1297.95 1305.95 80942229 2877.32 -0.6163565623
19-Jan-01 1306 1333.5 1306 1329.1 107078787 3884.88 -1.7687595712
22-Jan-01 1329.3 1351.85 1329.3 1348 99483653 3431.75 -1.4067554352
23-Jan-01 1347.95 1362.05 1346.5 1355.2 98006531 3194.53 -0.537853778
24-Jan-01 1355.35 1371.1 1355.35 1365.95 114566115 3539.69 -0.7820858081
25-Jan-01 1366.05 1374.2 1353.5 1370.1 108877172 3144.28 -0.2964752388
 28-Apr-10 5308.2 5308.25 5202.45 5215.45 178645117 6812.97 1.7472966354
30-Jan-01 1342.1 1382.55 1342.05 1379.7 96518544 3091.38 -2.801579614
31-Jan-01 1385.85 1396.05 1369 1371.7 100053358 3146.87 1.0210340224
1-Feb-01 1371.5 1373.5 1340.95 1359.15 111146242 3461.96 0.9004739336
2-Feb-01 1359.1 1384.9 1355.3 1378.85 116258775 3694.61 -1.4531675373
5-Feb-01 1378.8 1392.15 1373.45 1382.6 99313910 2861.32 -0.2756019727
6-Feb-01 1382.7 1395.4 1382.7 1387.1 87855379 2481.57 -0.3182179793
7-Feb-01 1387.3 1391.85 1368.05 1370.8 113028665 3314.96 1.1893606286
8-Feb-01 1370.65 1396.8 1365.05 1395.5 112780156 3337.81 -1.8130084267
9-Feb-01 1395.55 1416.3 1395.55 1405.7 145053047 4035.82 -0.7273118125
12-Feb-01 1405.7 1416.45 1397.6 1402.2 93541589 2633.92 0.2489862702
13-Feb-01 1402.2 1412.7 1386.65 1391.2 101737939 2934.5 0.784481529
14-Feb-01 1393.15 1396.35 1380.65 1393.35 82940179 2350.77 -0.0143559559
15-Feb-01 1393.35 1421 1393.35 1416.7 104604788 3232.2 -1.6758172749
12-Oct-07 5525.3 5549.3 5402.6 5428.25 174642549 11985.07 1.7564657123
19-Feb-01 1381.4 1392.05 1369.45 1384.8 78672846 2424.58 -0.2461271174
20-Feb-01 1384.85 1392.8 1380.4 1383.85 100052290 2751.01 0.0722099866
21-Feb-01 1383.9 1389.55 1364.25 1370.1 101078364 3407.27 0.9971818773
22-Feb-01 1370.05 1370.05 1335.65 1355.1 100049959 3316.2 1.0912010511
25-Apr-00 1383.8 1383.8 1311.3 1359.45 40507493 1380.95 1.7596473479
26-Feb-01 1320.9 1325.2 1299.05 1312.4 86950781 2502.12 0.6435006435
27-Feb-01 1312.45 1324 1281.9 1295.55 106024966 3048.46 1.2876681016
28-Feb-01 1295.3 1362.25 1294.6 1351.4 150441998 4615.87 -4.3310430016
1-Mar-01 1351.75 1399.55 1345.05 1358.05 136400622 4332.02 -0.4660625116
17-Oct-07 5658.9 5658.9 5107.3 5559.3 186850872 13394.73 1.7600593755
23-May-02 1045.2 1045.35 1024.3 1026.75 40362927 1053.86 1.7652123995
7-Mar-01 1272.8 1311.1 1249.45 1290.5 104381701 2866.47 -1.3906348209
8-Mar-01 1290.85 1307.95 1279.3 1292.85 60218168 1680.91 -0.1549366696
5-Dec-03 1675.5 1688.25 1642.05 1645.8 100930848 2994.09 1.7726051925
14-Jun-04 1508.15 1509.6 1474.65 1481.35 96831363 2815.43 1.7770115705
19-Nov-08 2682.75 2772.4 2617.9 2635 230509310 6447.35 1.7798900382
14-Mar-01 1125.15 1200.25 1114.6 1194.2 42822737 1020.5 -6.1369595165
15-Mar-01 1191.6 1219.7 1170.7 1217.15 47034759 1143.24 -2.144175898
28-Aug-08 4290.75 4304.5 4201.85 4214 161197240 7578.62 1.7887315737
19-Mar-01 1192.85 1201.7 1173.15 1186.7 29195967 829.16 0.5155719495
20-Mar-01 1186.8 1193.35 1162.35 1170.95 29316504 760.99 1.3355240984
21-Mar-01 1168.8 1212.2 1156.15 1207.1 30172182 879.1 -3.2768651608
22-May-08 5117 5118.9 5010.7 5025.45 113544128 5693.06 1.7891342584
12-Nov-10 6182.3 6202.5 6056.75 6071.65 155200157 7348.97 1.7897869725
26-Mar-01 1159.85 1165.65 1147.5 1161.5 22757464 661.75 -0.142259775
27-Mar-01 1161.6 1182.7 1157.25 1177.75 34348645 1088.95 -1.3903236915
28-Mar-01 1177.55 1209.6 1177.55 1206.2 31734710 990.27 -2.4330177063
29-Mar-01 1204.9 1210.1 1185 1195.1 31581037 975.78 0.8133455059
9-Mar-09 2620.1 2621.25 2555.6 2573.15 166405852 4048.08 1.7919163391
2-Apr-01 1148.1 1148.1 1094.35 1138.1 40163288 1053.6 0.8710042679
 3-Apr-01 1136.65 1153.1 1128.1 1149.25 29797348 796.52 -1.1085206528
4-Apr-01 1146.1 1146.15 1120.35 1136.65 27091152 681.11 0.8245353809
6-Apr-01 1137.55 1171.85 1133.05 1139.6 36171484 996.96 -0.1802118588
9-Apr-01 1137.6 1138.55 1116.1 1128.35 28396434 746.64 0.8131153305
14-Oct-03 1548.7 1562.85 1513.75 1520.8 182174604 4163.01 1.8015109447
15-Sep-00 1443.25 1451.05 1411.55 1417.2 48417567 2754.79 1.8049540967
4-Jun-01 1148 1154.45 1125.35 1127.2 39210374 1034.54 1.8118466899
16-Apr-01 1024 1049.4 1000.1 1044.6 44790803 981.33 -2.01171875
17-Apr-01 1044.85 1072.9 1037.7 1067 50797893 1139.45 -2.1199215198
18-Apr-01 1066.5 1106.3 1063.05 1103.4 55976491 1344.85 -3.4599156118
19-Apr-01 1103.6 1159.3 1103.6 1144.45 70684003 1950.61 -3.7015222907
20-Apr-01 1145.75 1156.45 1120.6 1144 49354917 1411.68 0.152738381
23-Apr-01 1144.05 1162.05 1137.3 1149.75 48547640 1202.06 -0.4982299725
24-Apr-01 1149.6 1149.6 1128.4 1146.3 42006905 1061.69 0.2870563674
25-Apr-01 1146.5 1162.85 1142.3 1155.35 52927065 1273.51 -0.7719145225
26-Apr-01 1155.4 1170.2 1138.85 1143.75 55932790 1172.46 1.0083088108
28-Jan-11 5614 5614.4 5459.55 5512.15 173107003 8122.35 1.8142144638
30-Apr-01 1101.45 1127.9 1101.45 1125.25 42750822 998.7 -2.1607880521
2-May-01 1125.45 1150.65 1125.25 1137.2 43257145 1209.72 -1.0440268337
3-May-01 1137.15 1139.85 1117.7 1122.05 35696448 1015.24 1.3278811063
4-May-01 1121.45 1131.95 1113.65 1130.05 42006775 1056.54 -0.7668643274
7-May-01 1130.05 1145.4 1130.05 1139.2 35261515 933.42 -0.8096986859
8-May-01 1139.25 1151.95 1138.2 1148.95 43301789 1119.47 -0.8514373491
9-May-01 1149.9 1164.3 1145.25 1149.25 55608670 1460.92 0.0565266545
10-May-01 1149.1 1151.6 1139.25 1144.95 37684921 1116.98 0.3611522061
11-May-01 1144.1 1146.85 1136.9 1140.5 42033729 1001.02 0.3146578096
14-May-01 1140.45 1146.25 1134.05 1140.8 32675541 846.02 -0.0306896401
15-May-01 1140.75 1147.75 1096.25 1145.3 45135447 1168.05 -0.3988603989
16-May-01 1147.1 1163.15 1146.05 1151.15 48486563 1161.42 -0.353064249
17-May-01 1151.2 1179 1150.6 1174.95 62568541 1498.08 -2.0630646282
18-May-01 1175 1187.65 1169.2 1172.8 53432585 1343.77 0.1872340426
21-May-01 1172.95 1182.65 1166.7 1169.45 43127114 988.83 0.2983929409
22-May-01 1169.5 1176.2 1165.65 1168.1 37282910 995.49 0.1197092775
23-May-01 1168.25 1181.8 1167 1179.1 40537706 1273.18 -0.9287395677
24-May-01 1179.1 1190.15 1177.55 1181.85 49236107 1441.5 -0.2332287338
25-May-01 1181.95 1188.5 1171.35 1174.9 44045491 1251.16 0.596471932
28-May-01 1174.95 1194.5 1174.45 1193.2 45583971 1242.39 -1.5532575854
29-May-01 1193.25 1202.05 1193.25 1198.45 44863947 1179.54 -0.4357846218
18-Oct-00 1157.05 1157.05 1122.8 1136 46516140 1875.79 1.8192817942
31-May-01 1177.5 1177.5 1154.9 1167.9 51326602 1396.92 0.8152866242
13-Oct-05 2584.4 2589.35 2529.05 2537.3 95738560 4050.09 1.8224733013
30-May-01 1199.5 1207 1173.75 1177.55 53458645 1563.28 1.8299291371
5-Jun-01 1127.15 1130.65 1106.8 1115.6 44902352 1243.75 1.0247083352
6-Jun-01 1117.5 1132.95 1114 1115.7 34916039 936.19 0.1610738255
7-Jun-01 1115.05 1116.1 1095.45 1112.35 43845499 1230.26 0.242141608
 8-Jun-01 1112.45 1128.9 1112.45 1126.6 47213483 1271.25 -1.2719672794
11-Jun-01 1126.55 1134.8 1122.35 1131.1 35437940 1076.12 -0.4038879766
12-Jun-01 1131.05 1133.3 1121.8 1127.15 39272103 1116.51 0.3448123425
13-Jun-01 1127.1 1132.95 1126.9 1129 32960264 958.25 -0.168574217
14-Jun-01 1128.95 1128.95 1110.15 1112.75 40353911 1197.48 1.4349616901
22-Jun-09 4314.2 4352.25 4221.9 4235.25 270808678 9103.94 1.8300032451
18-Jun-01 1087.75 1087.75 1064.4 1078.3 42081822 1184.03 0.868765801
19-Jun-01 1078.25 1099.7 1075.45 1096.65 37831986 1087.34 -1.7064688152
20-Jun-01 1096.35 1100.55 1084.7 1097.6 31013783 855.29 -0.1140146851
21-Jun-01 1097.9 1102.45 1090.25 1095.2 37933371 1057.13 0.2459240368
22-Jun-01 1095.85 1097.8 1081.3 1087.65 37679782 958.3 0.7482775927
4-Dec-02 1055.75 1055.75 1034.1 1036.4 63804437 2311.45 1.83282027
26-Jun-01 1066.4 1099.8 1060.05 1096.6 50432531 1435.58 -2.8319579895
27-Jun-01 1096.6 1102.8 1086.75 1096.1 46770073 1311.87 0.0455954769
28-Jun-01 1095.85 1101 1090.2 1094 31053307 909.99 0.1688187252
29-Jun-01 1094.05 1114.35 1091.05 1107.9 39500902 1158.05 -1.2659384854
2-Jul-01 1108.35 1119.55 1097.95 1100.75 18076084 496.49 0.6857039744
23-Aug-05 2369.55 2380.5 2320.35 2326.1 57190186 2352.79 1.8336815007
4-Jul-01 1068.05 1074.6 1062.2 1067.95 26706623 778.96 0.0093628575
5-Jul-01 1068.35 1079.35 1066.95 1069.75 27267379 661 -0.1310431975
6-Jul-01 1069.15 1069.15 1059.6 1065.1 23382015 748.98 0.3788055932
9-Jul-01 1064.8 1064.8 1052.1 1059.5 18018743 554.89 0.4977460556
10-Jul-01 1059.95 1078.1 1059.25 1072.05 21876937 728.3 -1.1415632813
11-Jul-01 1072.15 1088.5 1068.35 1083.65 24685120 895.22 -1.0726111085
12-Jul-01 1083.8 1109 1083.8 1105.5 37170474 1106.05 -2.0022144307
13-Jul-01 1105.7 1127.15 1103.3 1110.45 39255312 1241.43 -0.4295921136
16-Jul-01 1110.35 1116.7 1102.45 1105.55 28105463 871.5 0.4322961228
17-Jul-01 1103.55 1106.05 1092.5 1103.1 23685095 802.97 0.0407774908
18-Jul-01 1103.1 1108.45 1088.1 1091.95 26611850 853.04 1.0107877799
19-Jul-01 1091.35 1091.35 1079.55 1085.9 29236416 980.76 0.4993815
20-Jul-01 1085.95 1089.95 1072.75 1077.7 28964869 1027.2 0.7597034854
23-Jul-01 1076.15 1076.15 1063.4 1070.65 1394931 40.12 0.511081169
24-Jul-01 1065.95 1074.75 1064.5 1072.55 22139911 656.83 -0.6191660022
25-Jul-01 1072.45 1073.95 1062.15 1064.2 27922213 757.85 0.7692666325
26-Jul-01 1063.9 1066.55 1050.15 1053.4 32443885 992.93 0.9869348623
27-Jul-01 1053.2 1061.2 1046.9 1051.7 28239132 797.78 0.1424230915
30-Jul-01 1051.45 1062.8 1050.9 1061.45 26457025 638.35 -0.9510675734
31-Jul-01 1061.45 1076.35 1053.6 1072.85 34607069 813.54 -1.0740025437
1-Aug-01 1073 1077.7 1059.75 1063.15 53427200 1210.4 0.9179869525
2-Aug-01 1064.25 1070.05 1059.55 1066 43294501 986.3 -0.1644350482
3-Aug-01 1066.4 1077.55 1066.2 1074.6 43832220 1090.03 -0.7689422356
6-Aug-01 1074.2 1082.4 1072.55 1075.25 37036989 792.26 -0.0977471607
7-Aug-01 1074.35 1079.3 1070.2 1072.1 26869345 622.5 0.209428957
8-Aug-01 1071.75 1072.1 1059.55 1068 28799186 753.16 0.3498950315
9-Aug-01 1068.1 1072.6 1061.4 1070.65 26832655 653.17 -0.2387416909
10-Aug-01 1070.65 1076.7 1069.05 1071.15 25904867 589.35 -0.0467006024
13-Aug-01 1070.95 1081.4 1061.05 1063 21608532 560.72 0.7423315748
14-Aug-01 1063.05 1076.6 1062.2 1075.5 42862979 1041.96 -1.1711584592
16-Aug-01 1075.2 1083.7 1072.95 1078.95 48317102 1076.1 -0.3487723214
17-Aug-01 1079 1084 1067.6 1069.2 51086895 1062.05 0.9082483781
20-Aug-01 1062.5 1067.95 1061 1063.75 30726001 737.19 -0.1176470588
21-Aug-01 1063.65 1071.2 1062.3 1068.7 34638057 819.92 -0.4747802379
23-Aug-01 1068.7 1079 1065.7 1071.5 29660741 781.45 -0.2620005614
24-Aug-01 1071.5 1076.7 1064.9 1069.15 42200669 987.93 0.2193187121
27-Aug-01 1064.05 1078.35 1064.05 1072.55 35798530 995.64 -0.7988346412
28-Aug-01 1072.35 1076.85 1069.6 1070.65 31745448 914.76 0.1585303306
29-Aug-01 1070.55 1074.5 1066.45 1067.45 28191743 890.26 0.2895707814
30-Aug-01 1068.3 1070.25 1061.9 1064.15 38781188 1007.65 0.3884676589
31-Aug-01 1064.1 1064.1 1051.75 1053.75 34365231 991.32 0.9726529462
3-Sep-01 1054.65 1059.9 1046.35 1048.05 29925067 910.1 0.6258000284
4-Sep-01 1048.2 1053.25 1043.3 1048.2 39738793 1166.58 0
5-Sep-01 1047.25 1051.55 1043.3 1045 35505602 1357.6 0.2148484125
6-Sep-01 1047.7 1048.2 1033.4 1036.1 47387436 1468.91 1.1071871719
7-Sep-01 1036.35 1037.35 1026.45 1035.2 49214540 1523.8 0.1109663724
10-Sep-01 1035 1045.3 1031.45 1033.4 36055527 1179.32 0.154589372
11-Sep-01 1033.35 1037.45 1020.7 1023.4 36494424 1169.99 0.9628876954
15-Oct-10 6175.9 6200.6 6050.35 6062.65 111058422 6512.52 1.8337408313
13-Sep-01 982.2 993.05 969 971.7 41790832 1307.87 1.0690287111
30-Jan-04 1843.7 1860.4 1804.3 1809.75 137217319 4236.83 1.8414058686
20-Jan-04 1928.8 1957.65 1876.85 1893.25 137946936 4262.71 1.8431148901
18-Sep-01 872.15 910.35 868.5 900.2 71872529 1711.94 -3.2161898756
19-Sep-01 899.7 915 899.7 912.2 52494122 1119.24 -1.3893520062
20-Sep-01 910.2 910.35 873.7 898.8 55774749 1152.11 1.2524719842
11-Aug-04 1652.1 1658.9 1616.85 1621.6 138797784 3404.88 1.8461352218
24-Sep-01 853 878.6 853 869.05 48761034 1030.18 -1.8815943728
25-Sep-01 869.15 893.35 858.85 861.4 54353301 1168.24 0.8916757752
26-Sep-01 861.35 877 859.2 873.7 52833284 1116.82 -1.4337957857
27-Sep-01 873.15 893.05 868.3 890 51712403 1122.77 -1.9297944225
28-Sep-01 891.75 922.55 891 913.85 63992439 1300.42 -2.4782730586
1-Oct-01 914.65 919.2 905.5 910.1 49595909 1034.73 0.4974580441
3-Oct-01 910.05 915.05 896.25 899.65 40480562 840.36 1.142794352
4-Oct-01 899.65 914.25 899.65 911.65 47793023 1076.27 -1.3338520536
5-Oct-01 911.6 919.75 903.05 914.6 38678056 972.2 -0.3290917069
8-Oct-01 911.2 913.05 884.65 901.95 36382088 962.61 1.0151448639
9-Oct-01 903 914.3 902.55 912.7 36541512 842.33 -1.0741971207
10-Oct-01 915.5 942.8 912.9 940.35 53379009 1257.19 -2.7143637357
11-Oct-01 940.45 959.75 940.45 954.9 49847301 1235.83 -1.5364984848
12-Oct-01 958.4 969.9 956.85 960.4 55195833 1399.07 -0.2086811352
15-Oct-01 963.65 966.15 954.35 963.4 43543056 1046.06 0.0259430291
16-Oct-01 963.4 973.25 962.5 971.25 47172702 1164.45 -0.8148225036
 17-Oct-01 971.95 989.05 971.95 986.25 53218059 1337.74 -1.4712690982
18-Oct-01 984.2 984.5 969.35 972.05 42709459 992.93 1.2345051819
19-Oct-01 972.2 981 970.85 976.65 38879800 1068.08 -0.457724748
22-Oct-01 980.05 994.15 973.2 976.4 44249199 1133.27 0.3724299781
23-Oct-01 976.75 994.15 976.55 993.2 51827720 1214.46 -1.6841566419
24-Oct-01 992.95 1000.95 987.4 991.2 59400439 1438.21 0.1762425097
25-Oct-01 991.25 998 979.95 983.2 60241032 1311.97 0.8121059269
29-Oct-01 983.15 996.6 974.05 977.45 37908923 879.53 0.5797691095
30-Oct-01 977.35 977.35 960.5 963.1 46820016 1060.01 1.4580242492
31-Oct-01 962.85 976.4 959.35 971.9 48402824 1251 -0.9399179519
1-Nov-01 973.55 997.3 973.55 994 53177458 1380.27 -2.1005598069
2-Nov-01 994.25 1009.55 991.95 997.6 57608835 1538.24 -0.33693739
5-Nov-01 997.25 1001.3 987.85 991.05 44011648 1149.16 0.6217097017
6-Nov-01 991.2 1007.4 991.15 1001.9 50531340 1126.27 -1.0794995964
7-Nov-01 1001.95 1014.1 984.45 987.5 44843739 1037.49 1.4421877339
8-Nov-01 987.5 1001.15 985.75 997.7 51431168 1188.47 -1.0329113924
9-Nov-01 999.1 1008.95 999.1 1004.05 62739687 1321.68 -0.4954459013
12-Nov-01 1004.55 1014.25 1003.6 1010.9 46429666 923.83 -0.6321238365
13-Nov-01 1010.95 1013.25 999.85 1005.4 43465584 978.6 0.5489885751
14-Nov-01 1005.45 1017.2 1004.7 1015.8 13831835 289.6 -1.0293898255
15-Nov-01 1016.05 1038.35 1015.15 1035.7 50501218 1338.06 -1.9339599429
19-Nov-01 1034.2 1072 1032.85 1068.15 73038463 1564.33 -3.282730613
29-May-08 4926.3 4957.4 4801.9 4835.3 194902303 9838.88 1.8472281428
21-Nov-01 1050.4 1064.85 1046.3 1056.35 57521765 1395.65 -0.5664508759
22-Nov-01 1056.45 1075.9 1056.45 1062.45 60059388 1557.62 -0.5679397984
23-Nov-01 1063.05 1075.05 1057.3 1059 54530688 1328.22 0.3809792578
26-Nov-01 1059.25 1084.65 1059.25 1080.6 52432285 1381.43 -2.0155770592
27-Nov-01 1087.6 1097.6 1071.05 1076.05 67611969 1854.07 1.061971313
28-Nov-01 1076.15 1082.3 1067.65 1070.8 58924642 1528.21 0.4971425916
29-Nov-01 1070.3 1071 1063 1067.15 60878364 1742.1 0.2943100065
3-Dec-01 1067.2 1074.5 1063.25 1065.4 53290729 1290.44 0.1686656672
4-Dec-01 1066.05 1082.6 1065.65 1077.7 58418781 1378.54 -1.0928192861
5-Dec-01 1077.95 1107.15 1077.95 1104.55 67346487 1751.36 -2.4676469224
6-Dec-01 1105.1 1132.65 1105.1 1110.45 77041903 2338.02 -0.4841190842
7-Dec-01 1110.9 1122.65 1109.65 1112.3 59278142 1571.3 -0.1260239445
10-Dec-01 1112.15 1123.55 1112.15 1115.25 54626721 1362.28 -0.2787393787
11-Dec-01 1112.15 1122.85 1107.7 1110.2 69174821 1838.51 0.1753360608
12-Dec-01 1110.65 1121.55 1104.75 1107.65 54115209 1545.38 0.2701120965
13-Dec-01 1107.75 1114.15 1069.95 1098.75 66162787 1861.9 0.8124576845
14-Dec-01 1098.65 1102.9 1082.75 1087.85 41868889 1075.62 0.9830246211
18-Dec-01 1089.9 1098 1071.35 1082.3 47044326 1225.74 0.69731168
25-Jun-01 1087.1 1087.1 1064.4 1067 39750113 1069.36 1.8489559378
20-Dec-01 1060.45 1064.8 1047.5 1062 55791413 1495.95 -0.1461643642
21-Dec-01 1061.8 1061.8 1043.65 1050.85 47173980 1202.65 1.0312676587
24-Dec-01 1051 1055 1032.6 1048.5 41895503 966.19 0.2378686965
26-Dec-01 1048.9 1058.3 1030.5 1034.25 42610311 978.87 1.3967013061
27-Dec-01 1033.85 1037.7 1017.35 1020 60268297 1182.63 1.3396527543
28-Dec-01 1019.9 1036.35 1010.45 1033.8 56360665 1451.51 -1.3628787136
31-Dec-01 1033.9 1062.3 1033.9 1059.05 53151737 1410.98 -2.4325369958
1-Jan-02 1058.85 1071.15 1052.05 1055.3 43951938 1316.25 0.335269396
2-Jan-02 1054.95 1065.25 1054.1 1060.75 49608297 1396.19 -0.5497890895
3-Jan-02 1063.45 1074.85 1062.9 1072.25 61870889 1744.94 -0.8274954159
4-Jan-02 1072.4 1099.25 1072.4 1096.2 74407831 1934.64 -2.2193211488
7-Jan-02 1093.05 1111.55 1093.05 1100.15 61389127 1703.56 -0.6495585746
8-Jan-02 1100.55 1114.55 1097.9 1109.9 67831569 2138.41 -0.8495752124
9-Jan-02 1110 1119.4 1098.7 1102.8 74868151 2201.97 0.6486486486
10-Jan-02 1098.8 1105.35 1093.6 1098.2 68965273 2360.41 0.0546050237
11-Jan-02 1098.15 1105.9 1073.45 1088.55 71147237 2173.36 0.874197514
14-Jan-02 1089.45 1118.5 1089.45 1109.8 60424974 1789.75 -1.867915003
15-Jan-02 1109.45 1112.6 1090.2 1094.15 55221142 1570.92 1.3790616972
16-Jan-02 1094.15 1104.8 1085.3 1090.3 59753435 1845.23 0.3518713156
17-Jan-02 1090.25 1116.05 1078.95 1109.2 83524489 2598.76 -1.7381334556
18-Jan-02 1109.55 1121.75 1089.05 1093.15 84626074 2710.84 1.4780766978
21-Jan-02 1093.25 1099.8 1082.65 1091.35 64348299 2078.74 0.1737937343
22-Jan-02 1091.35 1099 1090 1092.85 55745783 1721.96 -0.1374444495
23-Jan-02 1092.85 1096.95 1087.5 1089.4 53732790 1536.95 0.3156883378
24-Jan-02 1089.6 1098.6 1081.7 1085.3 47718204 1359.92 0.3946402349
25-Jan-02 1085.85 1089.7 1077 1080.1 59839751 1857.72 0.5295390708
28-Jan-02 1083.25 1088.75 1068.7 1071.35 49771696 1473.84 1.098546042
29-Jan-02 1071.35 1076.45 1068.85 1071.65 58946386 1775.15 -0.0280020535
30-Jan-02 1072.85 1072.85 1058.8 1067.45 50687169 1458.15 0.5033322459
31-Jan-02 1067.65 1082 1067.65 1075.4 66028228 1997.32 -0.7258933171
1-Feb-02 1076.95 1088.05 1076.95 1081.65 58399504 1616.41 -0.436417661
4-Feb-02 1083.05 1086.95 1074.15 1076.9 57892596 1400.92 0.5678408199
5-Feb-02 1076.25 1081.2 1069.4 1074.25 68534066 1595.08 0.1858304297
6-Feb-02 1074.4 1117.1 1074 1113.1 73870009 1911.33 -3.6020104244
7-Feb-02 1114.85 1130.95 1104.3 1110.45 93831069 2651.59 0.394671929
8-Feb-02 1112.8 1131.85 1104.45 1123.75 73014449 2153.26 -0.9840043134
11-Feb-02 1124.85 1144.15 1124.85 1131.55 61164119 1679.05 -0.5956349736
12-Feb-02 1131.95 1143.3 1125.55 1129.5 59329834 1569.26 0.2164406555
13-Feb-02 1129.8 1142.3 1129.6 1135.1 55749416 1591.08 -0.4691095769
14-Feb-02 1135.5 1151.65 1133.85 1150 60597908 1387.05 -1.2769704976
15-Feb-02 1150.65 1164.1 1150.3 1159.95 67681171 1569.86 -0.8082388215
18-Feb-02 1159.85 1177.05 1156.7 1172.85 59695028 1480.5 -1.1208345907
19-Feb-02 1172.85 1178.1 1155.1 1158.9 59280466 1555.36 1.1894104105
20-Feb-02 1158.45 1158.45 1134.65 1145.95 49629349 1229.68 1.0790280116
21-Feb-02 1146.05 1158.05 1146.05 1149.85 34460898 934.29 -0.3315736661
22-Feb-02 1149.85 1165.7 1145.5 1163.5 53387825 1317.89 -1.1871113624
25-Feb-02 1163.65 1167.6 1155.45 1165.45 51745981 1276 -0.1546856873
26-Feb-02 1165.75 1192.65 1165.75 1189.4 66999666 1742.18 -2.0287368647
27-Feb-02 1190.15 1205.95 1180 1189.2 76052450 2018.96 0.0798218712
10-Jan-01 1311.65 1324.35 1285.3 1287.3 81319087 3241.99 1.8564403614
1-Mar-02 1142.05 1181.25 1135.45 1178 68816352 1732.19 -3.1478481678
4-Mar-02 1178.45 1201.1 1172.3 1177.35 74298964 1806.94 0.0933429505
5-Mar-02 1176.4 1193.1 1175.15 1178.5 63428456 1837.13 -0.1785107106
6-Mar-02 1176.55 1182.65 1162.75 1172.6 61487666 1648.34 0.3357273384
7-Mar-02 1173.6 1195.2 1173.6 1193.05 50206347 1752.93 -1.6572937969
8-Mar-02 1193.6 1199.6 1182.55 1187.65 50281539 1845.85 0.4984919571
3-Mar-09 2672.15 2688.5 2611.55 2622.4 217640315 5181 1.8617966806
12-Mar-02 1167.85 1171.2 1144.3 1150.45 50380999 1656.58 1.4899173695
13-Mar-02 1150.2 1165.4 1143.55 1157.05 41957225 1363.71 -0.5955486002
14-Mar-02 1156.85 1163.65 1153.15 1159.45 31818825 1039.49 -0.2247482388
15-Mar-02 1159.6 1173.75 1159.6 1169.75 61764394 1706.23 -0.8753018282
18-Mar-02 1169.95 1184.7 1163.75 1169.3 44598134 1257.97 0.0555579298
19-Mar-02 1169.4 1170.8 1150.3 1152.15 40006138 1157.44 1.4751154438
20-Mar-02 1152.05 1158.95 1148.5 1155.6 41282550 1233.28 -0.3081463478
21-Mar-02 1155.55 1155.55 1141.05 1144.2 32471168 964.3 0.9822162607
22-Mar-02 1144.5 1148.65 1135.9 1138.45 36787369 1091.75 0.5286151158
26-Mar-02 1138.1 1140.2 1117.85 1123.05 32691866 964.1 1.3223794043
27-Mar-02 1130 1134.1 1121.35 1123.35 41551364 1115.18 0.5884955752
28-Mar-02 1123.6 1138.45 1123.6 1129.55 55362083 1423.51 -0.5295478818
1-Apr-02 1129.85 1143.3 1129.85 1138.95 41464447 1116.79 -0.8054166482
2-Apr-02 1138.8 1147.3 1132.3 1136.95 50733525 1401.11 0.1624517035
3-Apr-02 1136.6 1136.9 1121.45 1123.5 39862825 1031.04 1.1525602675
4-Apr-02 1124.05 1149.65 1123.9 1145.9 49472486 1388.14 -1.9438637071
5-Apr-02 1146.05 1153.3 1139.9 1141.95 40192567 1133.81 0.3577505344
8-Apr-02 1141.9 1147.9 1134 1135.25 31263947 916.74 0.5823627288
9-Apr-02 1135.15 1137.45 1122.1 1126.7 37258542 1088.52 0.7443950139
10-Apr-02 1126.7 1140.25 1125.75 1138.5 48371804 1747.31 -1.0473062927
11-Apr-02 1138.55 1150.2 1138.55 1143.6 48509919 1680.95 -0.4435466163
12-Apr-02 1143.25 1151.55 1138.65 1146.5 38866977 1226.92 -0.2842772797
15-Apr-02 1146.55 1152.55 1130.45 1134.15 32838768 1119.35 1.0815053857
16-Apr-02 1130.8 1133.5 1116.65 1118.75 32533210 1046.74 1.0656172621
17-Apr-02 1119 1136.6 1118.95 1125.1 34383746 1259.69 -0.54512958
18-Apr-02 1125.25 1135 1123.8 1129 34219373 1148.19 -0.3332592757
14-Feb-00 1777.75 1795.45 1738.75 1744.5 31621011 1728.72 1.8703417241
22-Apr-02 1100.5 1107.2 1088.05 1104.15 38335333 1184.78 -0.3316674239
23-Apr-02 1104 1108.8 1095 1106 39715536 1259.14 -0.1811594203
24-Apr-02 1106.25 1116.85 1105.7 1110.6 40697311 1144.37 -0.393220339
25-Apr-02 1110.65 1113.85 1089 1094.3 44989860 1186.51 1.472110926
26-Apr-02 1094.25 1103.35 1094.1 1097.4 30866979 946.98 -0.287868403
24-Jun-08 4271.05 4305.9 4156.1 4191.1 132477086 6496.81 1.8719050351
30-Apr-02 1074.25 1085.75 1073.4 1084.5 35796410 972.43 -0.954154061
2-May-02 1084.8 1101.1 1084.8 1093.3 44413724 1325.68 -0.7835545723
3-May-02 1093.4 1098.6 1091.5 1096.95 34201217 874.44 -0.3246753247
 6-May-02 1096.95 1102.05 1096.25 1100.95 33065194 939.03 -0.3646474315
7-May-02 1100.9 1111.85 1096.65 1110.7 34359853 951.77 -0.8901807612
8-May-02 1110.7 1122.7 1110.7 1117.6 38154848 1035.47 -0.621229855
9-May-02 1117.7 1136.55 1117.7 1127.6 41844601 1091.86 -0.8857475172
10-May-02 1127.05 1127.3 1111.15 1116.4 39471255 949.49 0.9449447673
13-May-02 1116.8 1121.95 1114.2 1119.65 35779577 908.75 -0.2551934097
14-May-02 1119.95 1125.95 1111.45 1115.1 45786733 1113.3 0.4330550471
15-May-02 1115.15 1121.5 1102.65 1107.8 43830185 1228.27 0.6591041564
16-May-02 1108.25 1111.25 1089.85 1092.8 48839381 1212.07 1.3940897812
17-May-02 1092.8 1099.75 1079.95 1090.65 55619999 1313.48 0.1967423133
17-Apr-03 958.65 958.65 936.7 940.7 47281254 1484.81 1.872424764
13-Nov-03 1610.4 1616.15 1573.6 1579.95 108845195 3184.99 1.8908345753
22-May-02 1049.5 1050.9 1035.5 1045.3 50691915 1316.28 0.4001905669
20-Feb-09 2789.3 2789.3 2709.3 2736.45 154745737 3882.17 1.8947406159
24-May-02 1026.9 1069.2 1026.9 1067 51001192 1313.52 -3.9049566657
27-May-02 1067 1071.5 1054.1 1062.7 45839909 1221.77 0.4029990628
10-Jul-09 4081.4 4129.95 3976.8 4003.9 303001008 8770.17 1.8988582349
29-May-02 1038.2 1047.95 1026.5 1041.65 59425589 1609.57 -0.3323059141
30-May-02 1041.4 1049.95 1030.1 1032.15 56754281 1375.88 0.8882273862
31-May-02 1032.5 1037.7 1020.1 1028.8 48912840 1410.37 0.3583535109
3-Jun-02 1029.25 1047.25 1029.25 1039.75 35078791 965.33 -1.0201603109
4-Jun-02 1040.15 1047.4 1036.55 1045.4 31085674 826.65 -0.504734894
5-Jun-02 1045.55 1067.5 1045 1064.2 48382002 1242.79 -1.7837501793
6-Jun-02 1064.15 1072 1055.5 1064.35 49917727 1214.73 -0.0187943429
7-Jun-02 1063.75 1063.75 1044.35 1048.8 34431823 1040.09 1.4054054054
10-Jun-02 1049.95 1072.5 1049.95 1069.9 36192600 920.75 -1.9000904805
11-Jun-02 1070.95 1099.5 1070.55 1097.05 57802224 1366.89 -2.4370885662
12-Jun-02 1097.15 1100.45 1088.5 1092.8 45733083 1102.81 0.3964817937
13-Jun-02 1093 1102.05 1080.8 1082.85 36920383 1022.39 0.9286367795
14-Jun-02 1081.75 1087.6 1079.45 1085.7 45124098 1083.03 -0.365149064
17-Jun-02 1085.8 1097.55 1085.7 1088.9 35014054 808.88 -0.285503776
18-Jun-02 1088.9 1097.4 1073.75 1074.95 38285735 998.81 1.2811093764
19-Jun-02 1074.7 1079.2 1056.45 1062.9 46367417 1301.88 1.0979808319
20-Jun-02 1063.1 1074 1056.25 1070.05 44432596 1178.65 -0.6537484715
21-Jun-02 1069.5 1069.8 1058.95 1062.55 36400989 971.51 0.6498363721
24-Jun-02 1065.6 1065.6 1054.45 1061.85 28998464 794.71 0.3519144144
25-Jun-02 1061.9 1063.3 1048.55 1055.4 48986465 1232.46 0.6121103682
26-Jun-02 1055.35 1061.05 1042.2 1044.2 38081458 1045.71 1.0565215331
27-Jun-02 1044.5 1053.7 1044 1048.55 50093269 1332.19 -0.3877453327
28-Jun-02 1049.4 1068.9 1049.4 1057.8 42669654 1093.41 -0.8004574042
1-Jul-02 1058 1070.15 1058 1068.95 31615730 832.49 -1.0349716446
2-Jul-02 1067.9 1071.7 1064.95 1068.05 42057870 1056.49 -0.014046259
3-Jul-02 1067.8 1074 1065.55 1069.9 39630859 1200.01 -0.1966660423
4-Jul-02 1069.95 1078.55 1068.4 1070.55 39803828 1224.05 -0.0560773868
5-Jul-02 1071 1076.2 1067.45 1073.8 31658677 969.3 -0.2614379085
 8-Jul-02 1074 1085.3 1072.9 1082.05 41663659 1144.66 -0.7495344507
9-Jul-02 1081.9 1083.65 1077.55 1080.3 39642048 1060.63 0.1478879749
10-Jul-02 1081.55 1087.4 1069.45 1071.7 40196542 1334.66 0.9107299709
11-Jul-02 1070.95 1070.95 1055.3 1056.6 36454257 1056.44 1.3399318362
12-Jul-02 1057.1 1064.9 1054.9 1058.25 31397210 926.29 -0.1087881941
15-Jul-02 1057.95 1058.45 1043.3 1048 30059725 812.75 0.9404981332
16-Jul-02 1047.9 1051.85 1033.95 1035.95 41557411 1137.86 1.1403759901
17-Jul-02 1035.95 1037.5 1025 1032.55 36540126 983.95 0.328201168
18-Jul-02 1032.55 1044 1032.55 1041.3 32852208 1005.88 -0.84741659
19-Jul-02 1041.35 1041.5 1032.25 1035.9 38248003 1027.11 0.5233591012
4-Mar-08 4958.55 4976.7 4812.95 4864.25 150910718 7276.89 1.9017656371
23-Jul-02 1012.05 1023.65 1005.75 1021.9 48047033 1388.14 -0.9732720715
27-Jan-03 1057.8 1059.35 1030.35 1037.65 63980714 1828.36 1.9048969559
25-Jul-02 1004.2 1021.3 997.85 1001.55 77644954 1953.04 0.263891655
18-Mar-04 1750 1754.95 1708.3 1716.65 99544763 3311.3 1.9057142857
29-Jul-02 973 977.95 953.15 971.65 55206523 1304.44 0.1387461459
30-Jul-02 973 987.5 956.8 960.65 54986098 1337.34 1.269270298
31-Jul-02 960.3 964.1 943.6 958.9 58530809 1340.32 0.1457877747
1-Aug-02 959.2 972.05 954.15 957.7 43346922 983.78 0.1563803169
2-Aug-02 957.55 957.55 935.55 954.75 42399615 1008.81 0.2924129288
5-Aug-02 954.9 966.5 953.9 963.25 42315175 996.1 -0.8744371138
6-Aug-02 963.3 969.55 955.4 966.65 40644012 960.16 -0.3477628984
7-Aug-02 967.7 978.6 966.55 969.1 44116134 1120.77 -0.1446729358
16-Mar-01 1216.9 1233.4 1179.6 1193.55 51146372 1275.81 1.9188100912
9-Aug-02 953.8 963.85 948 961.95 53339216 1270.86 -0.8544768295
12-Aug-02 961.15 971.55 961.15 969.85 38876795 958.44 -0.9051656869
13-Aug-02 970.4 977.2 969.9 976.05 26756958 632.35 -0.5822341303
14-Aug-02 976.05 976.25 967.25 969.65 40794287 940.47 0.6557041135
16-Aug-02 970.75 981.2 968.35 979.25 33890407 876.07 -0.8756116405
19-Aug-02 979.4 983.55 978.2 979.85 29704038 751.33 -0.0459464979
20-Aug-02 979.75 990.85 979.05 988.55 41504172 1034.75 -0.8981883133
21-Aug-02 988.6 994.25 984.35 988.45 55111392 1370.13 0.0151729719
22-Aug-02 988.55 995.3 983.45 985.7 40653997 1136.47 0.288301047
23-Aug-02 985.75 996.4 984.7 995.2 39913412 1375.13 -0.9586609181
26-Aug-02 992.4 1001.45 986.15 998.85 45092815 1204.89 -0.6499395405
27-Aug-02 998.85 1003.3 985.7 987.7 54473165 1644.85 1.1162837263
28-Aug-02 987.35 988.1 981.1 985.7 44209404 1160.35 0.167113992
29-Aug-02 985.85 989.4 981.45 987.25 75078066 1891.68 -0.1420094335
30-Aug-02 987.65 1012.75 986.7 1010.6 70534773 1721.88 -2.3236976662
2-Sep-02 1010.9 1024.65 1010.85 1013.5 56393644 1336.13 -0.2571965575
3-Sep-02 1013.65 1014.8 999.4 1001.1 44809812 1118.01 1.2380999359
4-Sep-02 1000.7 1008.8 990.85 1006.95 53158549 1352.68 -0.624562806
5-Sep-02 1006.9 1013.45 1004.2 1008.6 57436407 1667 -0.1688350382
6-Sep-02 1008.45 1008.45 992.7 995.2 45009048 1328.48 1.3138975656
9-Sep-02 992.05 1005.85 985.25 998.55 51864825 1597.74 -0.6552089108
11-Sep-02 998.6 1002.35 993.35 998.85 44180814 1410.78 -0.0250350491
12-Sep-02 998.95 1005.15 998.8 1001.65 43058940 1106.25 -0.270283798
13-Sep-02 1001.4 1001.4 989.85 992 31250206 871.92 0.9386858398
16-Sep-02 991.75 997 983.55 985.75 30548896 889.45 0.6049911772
17-Sep-02 985.75 996.8 985.75 994.9 35811735 1034.67 -0.9282272381
18-Sep-02 994.15 994.15 981.6 983.6 35931214 1097.64 1.0612080672
19-Sep-02 983.45 985.25 970.8 976.05 40460954 1186.45 0.7524530988
20-Sep-02 975.6 975.6 960.7 969.6 46970014 1149.06 0.6150061501
23-Sep-02 969.85 974.75 967.35 970.3 39800308 1081.1 -0.0463989277
24-Sep-02 969.95 969.95 960.2 966.2 40927813 1079.52 0.3866178669
25-Sep-02 964.65 971.85 960.5 970.05 44112468 1183.02 -0.5597885243
26-Sep-02 970.1 976.25 968.25 969.9 29510252 857.92 0.0206164313
27-Sep-02 969.95 978 969.25 976.45 48529490 1282.19 -0.670137636
30-Sep-02 976.15 976.15 961.55 963.15 38959112 1028.47 1.3317625365
1-Oct-02 961.15 964.2 950.3 955.2 43093930 1205.37 0.6190500962
3-Oct-02 955.35 957.9 945.8 948.2 41043857 1163.05 0.7484168106
4-Oct-02 948.1 951.8 944.5 948.2 44508105 1109.34 -0.0105474106
7-Oct-02 947.8 956.35 946.25 954.75 40189307 960.94 -0.7332770627
8-Oct-02 954.8 963.15 952.5 960.8 54859797 1335.5 -0.6284038542
9-Oct-02 960.85 968.75 952.95 954.75 46565044 1223.39 0.6348545559
10-Oct-02 954.8 960.45 945 958.45 47794544 1695.98 -0.3822790113
11-Oct-02 958.45 973.5 958.45 971.05 50971734 1536.74 -1.3146225677
14-Oct-02 971.5 976.5 969 972.45 40659614 1371.41 -0.0977869274
16-Oct-02 972.9 983.6 971.7 973.6 49810083 1547.95 -0.0719498407
17-Oct-02 973.7 976.05 966.55 973.3 56768806 1695.9 0.0410804149
18-Oct-02 973.8 982.5 968.8 971.65 52619622 1678.75 0.2207845554
21-Oct-02 971.75 976.2 965.65 967.35 32914353 1109.05 0.4527913558
22-Oct-02 967.5 976.35 961.65 962.5 35375332 1131.33 0.5167958656
23-Oct-02 962.9 963.75 955.45 957.35 50462667 1436.7 0.5763838405
24-Oct-02 957.7 959.8 945 946.9 38784328 1212.82 1.1277017855
7-Jun-10 5132.95 5132.95 5004.25 5034 175607171 5958.49 1.9277413573
28-Oct-02 932.35 934.9 920.1 922.7 41855140 1110.36 1.0350190379
29-Oct-02 922.55 939.7 921.65 936.9 63152064 1758.03 -1.5554712482
30-Oct-02 936.15 944.35 935.9 937.75 59331163 1454.94 -0.1709127811
31-Oct-02 937.35 953.3 937.05 951.4 101284389 2552.4 -1.4989064917
1-Nov-02 951.45 956.95 946.4 951.45 81886663 2104.43 0
4-Nov-02 951.6 965.5 951.6 962.1 20401035 556.31 -1.1034047919
5-Nov-02 962.85 963.7 957.2 962.3 46548237 1509.69 0.0571220855
7-Nov-02 962.35 970.2 957.95 960.7 61354415 2033.24 0.1714552917
8-Nov-02 960.5 960.95 954.35 956.95 47446182 1349.49 0.3695991671
11-Nov-02 957.55 958.55 952.1 954.05 43589114 1168.17 0.365516161
12-Nov-02 953.9 960.85 948.05 959.85 44778171 1368.55 -0.6237551106
13-Nov-02 960.35 965.75 956.9 962.65 50761991 1572.84 -0.2394960171
14-Nov-02 964.15 974.1 963.5 971.9 62899686 2077.13 -0.8038168335
15-Nov-02 972.3 992.05 972.3 990.35 71314009 2276.78 -1.8564229147
18-Nov-02 990.35 1000.3 989.05 996.85 65778859 2021.86 -0.6563336194
20-Nov-02 996.85 1007.2 992.3 1001.6 79534922 2773.01 -0.4765009781
21-Nov-02 1001.8 1012.75 1001.8 1008.75 70834273 2373.86 -0.6937512478
22-Nov-02 1009.5 1026 1009.5 1020.15 82797325 2956.91 -1.0549777117
25-Nov-02 1020.9 1030.35 1017.5 1026.2 65195626 2094.59 -0.5191497698
26-Nov-02 1026.4 1040.45 1026 1036.15 78128618 2518.63 -0.9499220577
27-Nov-02 1036.35 1042.2 1027.7 1031.1 68616818 2560.95 0.506585613
28-Nov-02 1031.25 1051.75 1031.25 1049.7 75687832 2460.37 -1.7890909091
29-Nov-02 1049.55 1057.45 1040.95 1050.15 62330269 1799.4 -0.0571673574
2-Dec-02 1050.15 1070.15 1050.15 1067.9 74959263 2228.38 -1.6902347284
3-Dec-02 1067.7 1075.75 1051.8 1055 76920329 2438.8 1.1894726983
10-Jan-08 6278.1 6347 6142.9 6156.95 133662127 9321.29 1.9297239611
5-Dec-02 1036.75 1052.45 1036.75 1045.95 66830738 2128.22 -0.8873884736
6-Dec-02 1047.55 1072.25 1047.55 1069.8 86984722 2327.46 -2.1240036275
9-Dec-02 1070.5 1085.75 1054.95 1058.65 98466325 3128.86 1.1069593648
10-Dec-02 1058.35 1066.1 1045.65 1063.7 74261316 2284.83 -0.5055038503
11-Dec-02 1064.1 1076.95 1062.3 1069.75 75858834 2861.61 -0.5309651349
12-Dec-02 1069.95 1078.85 1066.8 1077 64366654 2332.59 -0.6589092948
13-Dec-02 1074.45 1087.35 1074.45 1086.2 59302311 2135.39 -1.0935827633
16-Dec-02 1089 1100 1075.55 1078.45 66320701 2186.64 0.9687786961
17-Dec-02 1078.7 1084.95 1069 1073.25 54160964 1745.63 0.5052377862
18-Dec-02 1073.2 1083.65 1072.85 1077.95 58440571 1908.32 -0.4426015654
19-Dec-02 1077.85 1079.9 1070.5 1076 60426570 2010.98 0.171637983
20-Dec-02 1075.45 1084.95 1075.4 1079.3 48150321 1658.56 -0.3579896787
23-Dec-02 1079.3 1082.6 1073.35 1076 39095304 1287.35 0.3057537293
24-Dec-02 1075.95 1087 1072.65 1085 46070600 1577.3 -0.8411171523
26-Dec-02 1085.05 1100.4 1085.05 1094.8 70340712 2216.49 -0.8985761025
27-Dec-02 1095.65 1103.95 1095.6 1098.4 61404780 1956.21 -0.2509925615
30-Dec-02 1095.8 1095.8 1084.35 1091.95 47674403 1556.32 0.3513414857
31-Dec-02 1091.85 1100.1 1091.7 1093.5 46467775 1580.75 -0.1511196593
1-Jan-03 1093.6 1102.1 1093.6 1100.15 38958168 1325.9 -0.5989392831
2-Jan-03 1100.55 1105.6 1091.2 1093.05 63892238 2027.64 0.6814774431
3-Jan-03 1094.45 1099.85 1087.3 1089.6 61476283 2048.49 0.4431449587
6-Jan-03 1089.75 1093.05 1081.25 1084.35 47347534 1687.65 0.4955264969
7-Jan-03 1084.4 1089.85 1078.95 1081.8 53731411 1810.73 0.2397639248
8-Jan-03 1082.4 1091.45 1082.3 1089.35 51031790 1656 -0.6420916482
9-Jan-03 1089.75 1099.15 1087.75 1097.35 44479270 1435.45 -0.6974076623
26-Sep-00 1292.9 1298.25 1261 1267.9 46208596 1908.5 1.933637559
13-Jan-03 1080.25 1080.4 1070.75 1073.75 46771066 1776.28 0.6017125665
14-Jan-03 1072.7 1080.8 1070.3 1078.95 44511095 1719.38 -0.5826419316
15-Jan-03 1077.9 1087.5 1077.8 1085 45491014 1882.31 -0.65868819
16-Jan-03 1085.05 1091.35 1083.95 1088.35 45419748 1604.41 -0.3041334501
17-Jan-03 1089.3 1090.25 1083.2 1086.5 47498203 1707.84 0.2570458092
20-Jan-03 1086.25 1087 1074.2 1076.35 44276855 1299.12 0.9113924051
21-Jan-03 1076.3 1080.5 1074.1 1077.9 50161614 1407.43 -0.1486574375
 22-Jan-03 1078.45 1086.2 1073.6 1082.9 48868230 1337.83 -0.4126292364
23-Jan-03 1081.4 1083.15 1069.05 1070.9 59861682 1674.96 0.9709635657
24-Jan-03 1070.6 1075.2 1053.4 1056.05 61550716 1886.71 1.3590509994
16-Oct-08 3333.85 3333.85 3099.9 3269.3 234077842 8631.26 1.936199889
28-Jan-03 1036.35 1047.95 1026.75 1046.2 69969592 1828.21 -0.9504511024
29-Jan-01 1368.55 1368.55 1312.1 1342.05 87201969 2558.29 1.9363559972
30-Jan-03 1037.15 1050.55 1031.35 1034.6 79530492 2210.42 0.2458660753
31-Jan-03 1034.75 1044.25 1026.2 1041.85 76707456 2019.35 -0.6861560763
3-Feb-03 1040.25 1056.6 1036.5 1055.3 47032852 1480.04 -1.4467676039
4-Feb-03 1056.55 1063.7 1050.45 1054.8 57858399 1625.58 0.1656334296
5-Feb-03 1054.3 1054.65 1041.75 1047.4 53799329 1477.7 0.6544626767
6-Feb-03 1047.25 1065.95 1043.7 1063.6 48003528 1439.82 -1.5612317976
7-Feb-03 1063.75 1065.8 1055.5 1057.5 55925333 1605.44 0.5875440658
10-Feb-03 1058.2 1058.75 1047.15 1048.6 42872573 1363.8 0.9072009072
11-Feb-03 1048.6 1055.8 1044.55 1048 47493149 1617.79 0.0572191493
12-Feb-03 1048.15 1051 1040.4 1044.45 53197866 1768.6 0.3530029099
14-Feb-03 1044.45 1047.05 1034.1 1036 43897560 1409.38 0.8090382498
17-Feb-03 1036.2 1060.5 1036.2 1058.2 49290270 1563.03 -2.1231422505
18-Feb-03 1058.95 1065.15 1057.6 1059.3 48386712 1474.17 -0.0330516077
19-Feb-03 1059.3 1068.8 1059.3 1064.3 45848907 1481.93 -0.4720098178
20-Feb-03 1064.15 1071.7 1058.35 1065.6 51011262 1558.59 -0.136258986
21-Feb-03 1065.6 1069.2 1061.1 1066.15 49463111 1611.82 -0.0516141141
24-Feb-03 1066.2 1075.5 1066.2 1070.15 45246292 1387.94 -0.3704745826
25-Feb-03 1070.1 1073.25 1054.9 1055.55 34610805 1126.78 1.3596860107
26-Feb-03 1055.6 1059.6 1048.2 1049.65 57563920 1565.48 0.5636604775
27-Feb-03 1049.6 1057.45 1044.9 1052.95 63410023 1857.62 -0.3191692073
28-Feb-03 1053.65 1068.65 1053.65 1063.4 82249558 2536.28 -0.9253547193
3-Mar-03 1063.55 1070.85 1057.55 1058.85 46368797 1534.22 0.441916224
4-Mar-03 1058.7 1058.7 1045.2 1046.6 37230678 1163.12 1.1429111174
5-Mar-03 1046.55 1046.55 1029.9 1040.7 52522971 1544.73 0.5589795041
6-Mar-03 1040.3 1040.75 1029.55 1031.25 41244807 1271.17 0.8699413631
7-Mar-03 1031.05 1031.05 1014.3 1017.1 45653477 1326.94 1.3529896707
10-Mar-03 1017.1 1021.5 1004.35 1006.7 41937474 1328.23 1.0225149936
11-Mar-03 1006.65 1016.7 998.95 1014.55 49640682 1453.3 -0.784781205
12-Mar-03 1014.25 1017.75 1000.05 1001.7 44964940 1374.57 1.2373675129
13-Mar-03 1001.5 1006.4 994.2 999.65 47582037 1421.85 0.1847229156
17-Mar-03 999.7 1000.85 982.7 993 43454602 1283.69 0.6702010603
19-Mar-03 993.35 1011.45 992.9 1003.9 47894712 1511.33 -1.0620627171
20-Mar-03 1003.45 1028.9 1001.75 1025.25 62394776 1933.37 -2.1725048582
21-Mar-03 1025.55 1033.7 1022.05 1030.55 50206057 1722.55 -0.4875432695
22-Mar-03 1030.6 1039.8 1030.6 1037.15 19834836 632.99 -0.6355521056
21-Jul-00 1424.9 1435.2 1394.3 1397.25 47900266 2505.76 1.9404870517
25-Mar-03 1013.5 1013.5 998.4 1011.3 46533129 1503.99 0.2170695609
26-Mar-03 1011.55 1019.9 1004.85 1013.85 40991502 1257.2 -0.2273738322
27-Mar-03 1013.9 1013.9 999.6 1002.7 50307563 1368.17 1.1046454285
28-Mar-03 1002.8 1006.3 996.75 1000.6 41726885 1157.82 0.21938572
23-Jun-04 1474.8 1481.45 1442.55 1446.1 102698050 3358.19 1.9460265799
1-Apr-03 977.4 992.05 973.5 984.3 50070441 1472.45 -0.7059545734
2-Apr-03 984.45 1002.1 984.45 999.4 49613799 1442.03 -1.5186144548
3-Apr-03 999.55 1010.75 999.55 1009.15 48980845 1564.51 -0.9604321945
4-Apr-03 1009.15 1018.25 1002.75 1016.95 55418219 1684.67 -0.7729277114
7-Apr-03 1017.05 1033.45 1017.05 1031.5 53490204 1547.45 -1.4207757731
8-Apr-03 1032 1032 1016.6 1018.1 49369923 1392.51 1.3468992248
9-Apr-03 1018 1018 1002.3 1004.85 45373972 1287.27 1.2917485265
23-Jun-08 4351.15 4351.15 4225.5 4266.4 126376126 6121.52 1.9477609368
11-Apr-03 958.9 965.15 935.7 949.8 83519810 2785.81 0.9490040672
15-Apr-03 951.8 964.2 938.8 951.2 59848779 1891.56 0.0630384535
16-Apr-03 950.65 961.75 949 958.65 52698724 1674.66 -0.8415294798
8-Oct-07 5186.25 5249.3 5024.75 5085.1 111963708 7196.73 1.9503494818
21-Apr-03 941.5 949.7 941.5 947.2 51700926 1229.23 -0.6054168879
22-Apr-03 947.1 951.4 937.85 943.5 65115537 1439.99 0.3801076972
23-Apr-03 943.75 951.2 931.5 934.2 66282840 1528.85 1.0119205298
24-Apr-03 934.2 943.15 927.8 929.7 107328010 2339.15 0.4816955684
25-Apr-03 929.45 931.35 921.1 924.3 65197821 1481.77 0.5540911292
28-Apr-03 922.85 931.05 920 929.5 62369319 1283.72 -0.7205938126
29-Apr-03 929.75 936.9 929.75 932.3 57870020 1321.44 -0.2742672761
30-Apr-03 935.25 935.55 929.85 934.05 63802968 1301.64 0.1283079391
2-May-03 930.9 940.2 930.8 938.3 62768613 1338.68 -0.794929638
5-May-03 937.45 948.95 936.65 945.4 65759521 1365.44 -0.8480452291
6-May-03 945.85 955 943.2 951.85 71311687 1853.59 -0.6343500555
7-May-03 950.4 956.65 948.9 950.15 69371421 1789.93 0.0263047138
8-May-03 950.15 951.3 938.7 941.55 66562642 1737.66 0.9051202442
9-May-03 941.6 941.65 935.8 937.85 51202220 1435.68 0.3982582838
12-May-03 938.5 944.45 934 936 45850053 1408.73 0.2663825253
13-May-03 936.9 945.8 936.7 944.2 55131529 1542.92 -0.7791653325
14-May-03 944.2 953.45 943.15 952.15 50634950 1269.86 -0.8419826308
15-May-03 952.15 961.6 951.15 959.85 49127274 1167.8 -0.8086961088
16-May-03 959.85 974.4 959.85 973.1 53821532 1404.54 -1.3804240246
19-May-03 973.7 979.85 964.6 966.55 61264454 1694.86 0.7343124166
20-May-03 964.65 974.05 959.8 971.55 60797431 1575.18 -0.7152853367
21-May-03 972.05 980.75 965.55 968 57374488 1558.52 0.4166452343
22-May-03 967.95 972.4 960.05 963.25 55564023 1407.05 0.4855622708
23-May-03 963.5 972.9 962.4 967.9 64215772 1724.6 -0.4566683965
26-May-03 967.85 983.9 967.1 982.45 54019157 1316.2 -1.5084982177
27-May-03 982.35 990 974.25 976.85 58429965 1459.21 0.5598819158
28-May-03 977.65 992.25 977.55 990.8 64763004 1578.84 -1.3450621388
29-May-03 990.8 1004.85 989.5 1002.6 91560152 2085.89 -1.1909568026
30-May-03 1000.05 1013.85 994.65 1006.8 73782145 1679.9 -0.6749662517
2-Jun-03 1006.85 1020.5 1004.7 1015.15 67864677 1522.36 -0.8243531807
3-Jun-03 1015.9 1016.9 1007.65 1010.65 56893849 1382.46 0.5167831479
 4-Jun-03 1010.7 1022.75 1010.1 1021.05 63191749 1471.78 -1.0240427427
5-Jun-03 1021.1 1038.3 1021.1 1035.05 89524111 2076.14 -1.3661737342
6-Jun-03 1036.2 1048.85 1035.95 1046.4 74620221 1827.05 -0.9843659525
9-Jun-03 1046 1057.05 1039.85 1052.1 58750135 1469.09 -0.5831739962
10-Jun-03 1052 1056.55 1033.95 1037.8 76478522 1826.53 1.3498098859
11-Jun-03 1038 1048.25 1035 1044.1 61659164 1560.38 -0.5876685934
12-Jun-03 1044.2 1052.6 1043.1 1051.3 58625881 1378.88 -0.6799463704
13-Jun-03 1050.95 1059.45 1050.95 1056.2 61693409 1561.21 -0.499548028
16-Jun-03 1056.5 1059.8 1045.55 1051.8 56080695 1403.1 0.4448651207
17-Jun-03 1052.3 1083.2 1052.3 1081.95 72620597 2063.66 -2.8176375558
18-Jun-03 1082.8 1093.2 1080.9 1086.75 82701728 2128.61 -0.364794976
19-Jun-03 1085.95 1097 1078.9 1092.55 75600994 1886.91 -0.6077627883
20-Jun-03 1092.65 1101.6 1081.35 1100.25 70937531 1928.95 -0.6955566741
23-Jun-03 1100.6 1106.15 1087.65 1089.2 61149315 1558.45 1.0357986553
24-Jun-03 1089.2 1092.65 1079.1 1085.35 61821312 1712.98 0.353470437
25-Jun-03 1085.65 1109.75 1084.35 1106.65 76190759 2008.62 -1.9343250587
26-Jun-03 1106.8 1118.9 1106.8 1116.35 92146328 2478.78 -0.8628478497
27-Jun-03 1117.45 1126.8 1109.35 1125.55 87543575 2224.73 -0.7248646472
30-Jun-03 1125.6 1141.3 1125.5 1134.15 67933704 1845.65 -0.7595948827
1-Jul-03 1133.95 1139 1125.75 1130.7 64850149 1679.66 0.286608757
2-Jul-03 1131.55 1145.4 1130.2 1133.8 73749783 1854.8 -0.198842296
3-Jul-03 1133.8 1150.75 1126.35 1144.65 87418530 2622.77 -0.9569588993
4-Jul-03 1145.6 1148.85 1134 1138.45 57673799 1564.6 0.624127095
7-Jul-03 1138.9 1145.75 1134.6 1140.55 57428401 1491.6 -0.1448766353
8-Jul-03 1141.45 1153.15 1141.3 1145.9 68365550 1852.24 -0.389855009
9-Jul-03 1146.35 1155.3 1137.15 1141.05 53365632 1408.49 0.4623369826
10-Jul-03 1146 1163.6 1146 1162.35 74515376 2471.9 -1.4267015707
11-Jul-03 1162.3 1170.75 1157.45 1161.65 73790385 2146.28 0.0559235998
14-Jul-03 1161.2 1173.95 1161.2 1171.5 69731056 1892.58 -0.8870134344
15-Jul-03 1171.5 1175.55 1148.8 1159.85 77635571 2023.93 0.9944515578
16-Jul-03 1158.7 1170.45 1148.6 1168.75 67838029 1799.89 -0.867351342
17-Jul-03 1168.85 1175.95 1145.65 1152 80352181 2189.73 1.4415878855
18-Jul-03 1151.85 1162.6 1130.45 1140 77573758 2043.3 1.028779789
26-Dec-05 2804.3 2804.3 2741.8 2749.6 57486163 2509.99 1.9505759013
22-Jul-03 1115.35 1118.25 1089.3 1109.2 80609731 2156.06 0.5513964226
23-Jul-03 1109.6 1124.7 1109.6 1119.05 93262817 2269.87 -0.8516582552
24-Jul-03 1119.95 1144.35 1118.55 1139.45 92464124 2401.35 -1.7411491584
25-Jul-03 1135.5 1164.7 1135.05 1162.75 85402139 2314.5 -2.3998238661
28-Jul-03 1163.25 1180.6 1163.25 1169.2 82800855 2171.55 -0.5114979583
29-Jul-03 1169.25 1177.25 1154.8 1174.75 76214167 2048.25 -0.4703870002
30-Jul-03 1175.3 1187.7 1168.45 1183 82323601 2163.43 -0.6551518761
31-Jul-03 1183.3 1198.5 1181.9 1185.85 117341864 3179.42 -0.2154990281
1-Aug-03 1185.8 1198.8 1180.3 1195.75 86333839 2451.81 -0.839095969
4-Aug-03 1196.05 1206.1 1185.95 1203.6 101511770 2211.21 -0.6312445132
12-Apr-00 1624.4 1628.55 1586 1592.7 35323588 2074.92 1.9514897808
 6-Aug-03 1184.1 1191.05 1164.75 1171.05 112282482 2751.61 1.1021028629
7-Aug-03 1170.75 1199.7 1170.75 1196.95 112321440 2490.18 -2.2378816998
8-Aug-03 1199.7 1224.5 1199.7 1222.65 130088954 2666.67 -1.9129782446
11-Aug-03 1222.6 1240.35 1215.75 1232.85 154664395 2475.54 -0.8383772289
12-Aug-03 1233.95 1249.35 1229.8 1234.75 146062165 2521.63 -0.0648324486
13-Aug-03 1235.35 1249.35 1229.3 1246.9 127521351 2383.97 -0.9349577043
14-Aug-03 1247 1260.35 1243.4 1247.75 150830207 2339.2 -0.0601443464
18-Aug-03 1247.9 1285.7 1247.9 1281.4 214890048 2719.4 -2.6845099768
19-Aug-03 1286.05 1307.6 1268.1 1277.7 233905141 2763.35 0.6492749116
20-Aug-03 1280.8 1292.95 1280.8 1287.4 179404320 2491.63 -0.5153029357
21-Aug-03 1288.2 1304.15 1287 1300.95 147954336 2541.97 -0.9897531439
22-Aug-03 1301.5 1319.45 1298.8 1311.15 174012616 2969.23 -0.7414521706
15-Jan-04 1983.2 2000.3 1933.25 1944.45 121984544 4391.16 1.9539128681
26-Aug-03 1270.2 1322.95 1269.5 1318.2 203044555 3038.54 -3.7789324516
27-Aug-03 1318.75 1346.3 1318.75 1340.3 186171921 3023.73 -1.6341232227
28-Aug-03 1340.2 1349 1328.35 1341.05 147158684 3288.23 -0.0634233696
29-Aug-03 1341.2 1365.8 1340.8 1356.55 187820071 3538.66 -1.144497465
1-Sep-03 1356.7 1379.4 1356.65 1375.95 120487114 2649.57 -1.4188840569
2-Sep-03 1375.95 1388.95 1366.9 1385.45 129850160 2985.08 -0.6904320651
10-May-04 1804.4 1804.4 1753.8 1769.1 98002184 3201.51 1.9563289736
4-Sep-03 1358.9 1382.6 1355.8 1372.7 171389654 3796.39 -1.0155272647
5-Sep-03 1373 1400.9 1372.75 1398.4 139876884 3405.35 -1.8499635834
8-Sep-03 1398.4 1420.25 1398.35 1417.35 109014271 2796.74 -1.3551201373
9-Sep-03 1417.8 1430.7 1397.65 1407.05 132144013 3577.07 0.7582169558
10-Sep-03 1407 1414.1 1389.65 1409.55 184176199 3062.37 -0.1812366738
11-Sep-03 1409.65 1422.4 1399.6 1403.15 154182208 3016.06 0.4611073671
17-Jul-00 1509.25 1512.25 1475.15 1479.65 39534845 2262.55 1.961239026
19-Jul-00 1464.55 1468.55 1432.85 1435.8 38459509 2307.28 1.9630603257
16-Sep-03 1330.15 1362.1 1299.5 1357.95 194591088 4080.27 -2.0899898508
17-Sep-03 1357.95 1377.45 1332.2 1341.6 165349781 3472.04 1.2040207666
19-May-00 1293.45 1293.45 1252.7 1268 27403349 1507.05 1.9676060149
19-Sep-03 1303.2 1331.05 1285.25 1322.15 152262512 3329.8 -1.4541129527
22-Sep-03 1319.25 1333.55 1300.25 1302.9 114650274 2477.95 1.2393405344
23-Sep-03 1302.85 1333.7 1290.55 1328.2 118684243 2728.06 -1.9457343516
24-Sep-03 1324.85 1373.9 1322.65 1372.05 137395795 3286.89 -3.5626674718
25-Sep-03 1371.45 1377.25 1352.8 1357.2 196918451 3775.7 1.0390462649
26-Sep-03 1357.55 1389.3 1357.35 1386.95 142165715 2936.25 -2.1656660896
29-Sep-03 1386.9 1422.35 1386.1 1399.95 139656652 2932.04 -0.9409474367
30-Sep-03 1400.7 1418.1 1399.8 1417.1 117562513 2872.5 -1.1708431499
1-Oct-03 1416.6 1430.9 1407.95 1420.85 118748942 2687.26 -0.3000141183
3-Oct-03 1420.85 1451.2 1420.85 1449.3 140535297 3245.39 -2.0023225534
6-Oct-03 1449.45 1481.05 1423.75 1478.9 145928936 3116.42 -2.0318051675
7-Oct-03 1478.95 1498.45 1467.75 1477.85 210467958 3762.09 0.0743770919
8-Oct-03 1477.85 1493.05 1460.6 1478.6 147781840 3236.05 -0.0507493995
9-Oct-03 1487.85 1505.05 1478.4 1502.1 117870572 2988.91 -0.9577578385
10-Oct-03 1507.1 1527.25 1505.1 1523.1 152851144 3878.61 -1.0616415633
13-Oct-03 1523.35 1550.9 1516.05 1546.75 132233265 3385.63 -1.5360882266
20-Jun-06 2919 2919 2837.45 2861.3 85067878 3342.93 1.9767043508
15-Oct-03 1521.45 1543.85 1503 1537 152159445 3788.59 -1.0220513326
16-Oct-03 1537.3 1563.4 1537.3 1555.7 162780171 4305.52 -1.1969036623
17-Oct-03 1565.2 1574.1 1552.15 1569.45 200565508 4341.95 -0.2715307948
24-Apr-00 1416.05 1431.8 1371.85 1388 34272187 1720.02 1.9808622577
28-Jan-08 5380.95 5380.95 5071 5274.1 94557347 5326.69 1.9857088432
22-Oct-03 1506.75 1522.65 1483 1494.1 152764083 3715.32 0.8395553343
18-Apr-00 1443.55 1478.85 1410 1414.8 30055064 1311.69 1.9916178865
24-Oct-03 1485.8 1512.55 1434.75 1506.05 150857549 3885.74 -1.3629021403
25-Oct-03 1506.05 1533.05 1506.05 1521.95 43192470 931.76 -1.0557418412
25-Nov-08 2708.3 2790.7 2638.2 2654 214273358 5619.27 2.0049477532
28-Oct-03 1485.45 1500.8 1471.3 1481.75 138887809 3705.95 0.2490827695
29-Oct-03 1481.3 1501.7 1477.1 1498.45 134071278 3415.49 -1.1577668264
30-Oct-03 1499.25 1524.25 1495.8 1516.85 202265871 4455.25 -1.1739202935
31-Oct-03 1517.1 1559.75 1515.55 1555.9 154475544 3908.81 -2.5575110408
3-Nov-03 1556.5 1605.6 1556.5 1601.65 151954886 4375.47 -2.9007388371
4-Nov-03 1601.3 1626.4 1601.3 1618.7 205241333 5100.61 -1.0866171236
5-Nov-03 1618.7 1627.6 1592.55 1609.15 151581079 4212.11 0.5899796133
6-Nov-03 1610.55 1630.25 1605.4 1612.2 174022088 4036.51 -0.1024494738
7-Nov-03 1612.1 1624.5 1585.35 1592.05 138361140 3112.46 1.2437193722
10-Nov-03 1603.55 1603.65 1568.1 1594.5 62348347 1742.77 0.5643727979
11-Nov-03 1594.5 1608.85 1590.95 1601.15 108535273 2970.77 -0.4170586391
12-Nov-03 1601.3 1617.75 1598 1603.8 107391704 3089.25 -0.1561231499
3-Sep-03 1387.2 1394.95 1353.6 1359.35 169287905 3155.04 2.0076412918
7-Apr-06 3525.6 3555.5 3445.9 3454.8 137089599 7354.61 2.0081688223
15-Nov-03 1549.65 1571.3 1542 1562.8 37842102 872.81 -0.8485787113
17-Nov-03 1563.1 1584.75 1554.4 1579.9 89944517 2487.51 -1.0747872817
18-Nov-03 1579.15 1591.25 1557.2 1564.4 106234569 2962.55 0.9340467973
19-Nov-03 1563.95 1564 1534.35 1540.6 110695451 3323.89 1.4930144826
20-Nov-03 1542.85 1558.15 1517.9 1522.3 112465566 2901.75 1.3319506109
21-Nov-03 1520.4 1547 1509.15 1540.7 112861081 3122.51 -1.335174954
24-Nov-03 1541.35 1554.05 1536.5 1543.9 116684453 2698.2 -0.1654393875
25-Nov-03 1543.95 1572.05 1543.95 1568.65 95578818 2807.92 -1.5997927394
27-Nov-03 1568.85 1602.6 1568.7 1598.35 113548508 3712.09 -1.8803582242
28-Nov-03 1598.55 1618.95 1598.55 1615.25 99391295 2862.56 -1.0446967564
1-Dec-03 1615.85 1660.55 1615.7 1657.65 110444045 3091.43 -2.5868737816
2-Dec-03 1657.65 1671.85 1639.65 1658.5 117862704 3513.18 -0.0512774108
3-Dec-03 1660.7 1676.2 1655.9 1670.5 97016649 3056.36 -0.5901126031
4-Dec-03 1670.65 1683.75 1656.1 1675.2 103573662 3315.14 -0.2723490857
19-Dec-01 1082.5 1086.35 1057.1 1060.75 49991317 1307.76 2.0092378753
8-Dec-03 1644.85 1654.35 1631.85 1646.25 95772821 2975.21 -0.0851141441
9-Dec-03 1646.4 1677.9 1646.4 1675.85 82349571 2463.83 -1.7887512148
10-Dec-03 1675.75 1697.3 1672.65 1686.9 102329931 3109.8 -0.6653737133
11-Dec-03 1688.35 1701.7 1678.35 1695.4 85832630 2755.01 -0.4175674475
12-Dec-03 1695.8 1705.95 1686.45 1698.9 95310528 2800.09 -0.182804576
15-Dec-03 1699.7 1728 1699.7 1723.95 99575076 2654.9 -1.4267223628
16-Dec-03 1723.9 1740.3 1711.3 1736.25 105562816 3445.6 -0.716398863
17-Dec-03 1736.35 1746.2 1725.4 1733.25 101347785 2944.41 0.1785354335
18-Dec-03 1733.2 1759 1725.85 1756.1 114569624 3227.49 -1.3212554812
19-Dec-03 1757 1783.7 1755.4 1778.55 140662197 3602.88 -1.2265224815
22-Dec-03 1778.85 1794.3 1778.4 1789.15 93942619 2719.2 -0.5790257751
23-Dec-03 1789.1 1800.9 1751.05 1780.3 85978089 2749.22 0.4918674194
24-Dec-03 1788.45 1815.6 1780.3 1808.7 134998248 3223.77 -1.1322653695
26-Dec-03 1804.7 1840.35 1804.7 1837.05 114224183 2610.62 -1.7925416967
29-Dec-03 1838.05 1876 1837.65 1874.05 98547463 2703.6 -1.9585974266
30-Dec-03 1878.9 1914.4 1858.55 1873.25 149042440 3983.29 0.300707861
31-Dec-03 1868.9 1895.65 1852.5 1879.75 114764846 3497.25 -0.5805554069
1-Jan-04 1880.35 1917.05 1880.35 1912.25 102551958 2846.7 -1.6964926742
2-Jan-04 1912.25 1951.7 1911.05 1946.05 117079420 3407.72 -1.7675513139
5-Jan-04 1946.3 1969.2 1930.75 1955 129703252 4153.29 -0.4470020038
6-Jan-04 1955.1 1979.05 1908.75 1926.7 124014883 4331.43 1.4526111196
7-Jan-04 1927.95 1930.95 1888.1 1916.75 119197257 4147.23 0.5809279286
8-Jan-04 1918.1 1973.45 1918.1 1968.55 115681568 3707.92 -2.6302069757
9-Jan-04 1969 2014.65 1957.45 1971.9 153058574 5219.22 -0.1472828847
12-Jan-04 1972 1980.55 1936.75 1945.6 116680396 3798.33 1.3387423935
13-Jan-04 1944.7 1967.85 1926.1 1963.6 109878698 3739.87 -0.9718722682
14-Jan-04 1987.4 1995.2 1970.1 1982.15 113207896 3931.87 0.2641642347
28-Sep-00 1292.4 1302.75 1260.8 1266.4 60964211 2528.87 2.0117610647
19-Nov-10 6011.3 6013.25 5863.95 5890.3 150744322 7332.53 2.0128757507
19-Jan-04 1901.9 1943.1 1874.95 1935.35 120699191 3892.34 -1.7587675482
24-Oct-05 2444.2 2460 2388.4 2394.85 80236463 2943.37 2.0190655429
7-Feb-05 2097.45 2098 2049.85 2055.1 62127314 2319.96 2.0191184534
6-Jun-07 4285.75 4324.1 4190.95 4198.25 83487572 4037.35 2.0416496529
23-Jan-04 1771.1 1858.5 1771.1 1847.55 130354915 4345.51 -4.3165264525
27-Jan-04 1847.9 1911.3 1844.65 1904.7 127781806 4122.15 -3.0737594026
12-Jan-05 1953.6 1966.65 1900.85 1913.6 85040272 3348.69 2.0475020475
29-Jan-04 1863 1883.1 1827.25 1843.6 158143479 5404.84 1.0413311863
20-Jan-00 1634.65 1644.4 1596.65 1601.1 42625471 2016.77 2.0524271251
14-Aug-08 4524.2 4529.8 4421.25 4430.7 95028617 5504.9 2.0666637196
4-Feb-04 1769.1 1829.65 1761.75 1822.2 152457977 4511.81 -3.0015261998
5-Feb-04 1823.5 1846.75 1787.15 1804.5 152934389 4955.89 1.0419522896
6-Feb-04 1804.35 1837.95 1797.95 1833.65 119124927 4133.44 -1.6238534652
9-Feb-04 1834.9 1885.2 1833.05 1880.7 102126031 3583.16 -2.496048831
10-Feb-04 1880.85 1897 1861.65 1880.75 130427516 4704.56 0.0053167451
11-Feb-04 1891.8 1894.8 1874.5 1891.5 110956963 3716.93 0.0158579131
12-Feb-04 1892.2 1906.1 1869.25 1885.3 109930676 4303.74 0.3646548991
13-Feb-04 1875.6 1916.2 1873.25 1913.6 123505334 3636.58 -2.0260183408
16-Feb-04 1914.45 1929.5 1909.45 1913.55 116669614 3681.99 0.0470108909
17-Feb-04 1913.55 1926.15 1905.5 1920.1 122676414 3827.54 -0.3422957331
18-Feb-04 1920 1935.8 1912.6 1916.45 109066831 3894.99 0.1848958333
5-Sep-08 4444.7 4444.7 4328.9 4352.3 108583037 6126.78 2.0788804644
20-Feb-04 1858.25 1872.85 1831.15 1852.65 130222046 4679.07 0.3013588053
11-Mar-04 1843.95 1843.95 1798.45 1805.4 116657246 3917.52 2.0906206784
24-Feb-04 1808.4 1826.85 1780.35 1821.35 132737579 4570.61 -0.7161026322
7-Jan-11 6030.9 6051.2 5883.6 5904.6 171809106 8325.79 2.0942147938
26-Feb-04 1787.45 1818.6 1760.55 1765.8 114138836 4340.02 1.2112226915
27-Feb-04 1765.9 1807.45 1763.95 1800.3 128743251 4214.13 -1.9480151764
1-Mar-04 1798.35 1856.45 1795.35 1852.7 113700489 3988.98 -3.022214808
3-Mar-04 1852.45 1868.25 1842.45 1860.4 133763488 4701.32 -0.4291613809
4-Mar-04 1859.3 1867.95 1831.2 1843.85 112524143 4227.16 0.8309578874
5-Mar-04 1843.9 1871.1 1843.9 1867.7 116411628 3809.32 -1.2907424481
8-Mar-04 1868.15 1891.95 1867.95 1885.25 129103983 4066.08 -0.915344057
9-Mar-04 1884.5 1898.7 1843 1866.05 127687024 4521.55 0.979039533
10-Mar-04 1866.3 1866.4 1835.8 1844.35 131854116 4195.69 1.1761238815
29-Apr-05 1943.2 1943.2 1896.3 1902.5 64304715 2330.24 2.0944833265
12-Mar-04 1805.2 1820.95 1775.9 1812.2 126013646 4251.6 -0.3877686683
5-Feb-10 4819.65 4827 4692.35 4718.65 222362365 7609.87 2.0955878539
16-Mar-04 1763.35 1769.5 1730.1 1749.35 145237359 4406.37 0.7939433465
17-Mar-04 1749.6 1765.05 1738.85 1749.85 98285659 3413.1 -0.0142889803
8-Mar-06 3183.45 3187.5 3107.9 3116.7 104385907 5393.67 2.0967817933
19-Mar-04 1716.3 1738.6 1703.55 1725.1 98828472 3430.89 -0.5127308746
14-Oct-05 2537.7 2548 2478 2484.4 91435384 3621.45 2.1003270678
23-Mar-04 1685.15 1710.45 1669.7 1696.4 99199995 2919.1 -0.6675963564
24-Mar-04 1697.4 1700.65 1676.4 1692.1 88912964 2743.1 0.3122422529
25-Mar-04 1691.95 1720.65 1691.95 1704.45 108540393 3494.67 -0.7387925175
26-Mar-04 1704.45 1755.45 1703.8 1747.5 107611073 3338.39 -2.5257414415
29-Mar-04 1747.35 1766.15 1739.5 1762.05 81094296 2661.28 -0.8412739291
30-Mar-04 1762.15 1775.4 1746.25 1750.15 88665735 3027.82 0.6809862952
31-Mar-04 1744.6 1775.3 1740.2 1771.9 93070841 3209.27 -1.564828614
1-Apr-04 1771.45 1823.05 1771.45 1819.65 111071273 3379.44 -2.7209348274
2-Apr-04 1856.1 1856.3 1809 1841.1 118736971 3739.26 0.8081461128
5-Apr-04 1841.1 1878.8 1840 1856.6 102595126 3401.78 -0.8418880017
6-Apr-04 1870.8 1876.15 1836.9 1851.15 109408750 4062.87 1.0503527903
7-Apr-04 1856.4 1865.2 1833.95 1848.7 86260745 2987.03 0.4147812971
8-Apr-04 1854 1864.95 1839.7 1853.55 93980684 3395.25 0.0242718447
12-Apr-04 1860.3 1873.75 1828.95 1838.2 80205015 2951.98 1.1879804333
13-Apr-04 1838.5 1885.15 1819.8 1878.45 85830602 3640.14 -2.1729670927
15-Apr-04 1878.5 1884.5 1855 1861.95 112263936 4396.84 0.8810220921
16-Apr-04 1863.85 1882.55 1861.8 1868.95 83291614 3134.55 -0.2736271696
17-Apr-04 1869.2 1875.95 1864.95 1868.1 23013538 765.8 0.0588487053
19-Apr-04 1868.2 1876.2 1837.4 1844.05 93078338 3050.44 1.292688149
20-Apr-04 1844.4 1851 1832 1844.25 102774012 2792.83 0.0081327261
21-Apr-04 1844.35 1876 1838.6 1873.35 114885658 3380.33 -1.5723696695
 22-Apr-04 1873.55 1894.6 1871 1889.55 116776999 3565.58 -0.8539937552
23-Apr-04 1890.85 1912.35 1885.75 1892.45 127538156 4161.45 -0.0846180289
19-Jul-06 2995.85 3045.35 2919.95 2932.75 79085652 3948.34 2.106246975
28-Apr-04 1819 1833.95 1801.8 1816.55 117150482 3899.16 0.1346893898
29-Apr-04 1816.7 1818.9 1793.1 1808.95 136948059 4883.42 0.4265976771
30-Apr-04 1820.55 1841.45 1788.3 1796.1 105820820 3326.59 1.3430007415
27-Jan-11 5725.3 5726.1 5594.95 5604.3 201496674 9182.79 2.1134263707
4-May-04 1769.1 1803.15 1768.8 1793.1 89713100 3094.57 -1.3566220112
5-May-04 1789.45 1814.35 1788.1 1809.9 76697398 2629.28 -1.1428092431
6-May-04 1810.3 1837.95 1810.3 1832.8 83788972 2949.29 -1.2428879191
21-Jul-03 1140 1146.4 1112.55 1115.8 72114632 1971.87 2.1228070175
29-Apr-02 1097.55 1098.65 1073.3 1074.2 41590165 1102.62 2.1274657191
16-Jan-08 6065 6065 5825.75 5935.75 152499954 10674.88 2.131079967
12-May-04 1699.25 1721.35 1689.85 1711.1 106577371 3635.13 -0.6973664852
13-May-04 1707.95 1750.3 1625.1 1717.5 155582005 5238.04 -0.559149858
29-Jan-03 1059.8 1059.8 1033.3 1037.2 71658988 1784.76 2.132477826
20-Feb-08 5267.15 5267.15 5116.3 5154.45 89916733 4898.31 2.139677055
18-May-04 1392.95 1517.6 1389.65 1503.95 148414213 4332.94 -7.9686995226
19-May-04 1508.05 1576.05 1508.05 1567.85 141941997 4088.33 -3.9653857631
20-May-04 1566.5 1591.05 1531.3 1543.85 134939278 3642.73 1.4458984998
21-May-04 1545.05 1566.15 1498.1 1560.2 113119146 3323.52 -0.9805507912
24-May-04 1563.65 1613.6 1563.05 1608.85 93125853 3078.95 -2.8906724651
25-May-04 1608.9 1621.45 1566.4 1606.7 101368524 3451.03 0.1367393872
26-May-04 1608.15 1625.7 1587 1598.8 101450235 3256.47 0.5814134254
27-May-04 1590.15 1606 1576.05 1586.4 101143246 3366.55 0.2358268088
28-Jan-04 1903.9 1918.45 1846.35 1863.1 153540516 5048.23 2.1429696938
26-Dec-08 2919.85 2960.95 2844.8 2857.25 237935397 4558.9 2.1439457506
1-Jun-04 1483.9 1529.6 1483.9 1507.9 107046479 3417.82 -1.6173596604
2-Jun-04 1508 1543.3 1508 1535.2 87161946 2814.24 -1.8037135279
26-Nov-09 5116.45 5116.45 4986.05 5005.55 250067337 9534.57 2.1675184943
4-Jun-04 1494.85 1527 1480.8 1521.1 106871617 3176.73 -1.756029033
7-Jun-04 1521.6 1557.5 1521.6 1542.55 105183587 3253.18 -1.3768401682
8-Jun-04 1542.6 1557 1526.45 1550.55 91169729 2982.37 -0.5153636717
9-Jun-04 1550.45 1561.6 1541.6 1548.3 93462741 3018.55 0.1386694186
10-Jun-04 1547.7 1552.75 1535 1544.75 78627977 2502.91 0.1906054145
1-Feb-11 5537.3 5539.15 5402 5417.2 171232063 7797.43 2.1689270944
7-Jul-05 2228.3 2235.8 2171.25 2179.4 60514945 2696.16 2.1944980478
15-Jun-04 1481.45 1507.85 1481 1501 97738521 2967.28 -1.3196530426
16-Jun-04 1500.95 1525.2 1490.45 1494.75 88673485 2757.74 0.4130717212
17-Jun-04 1494.7 1519.2 1482.2 1512.05 88057448 2804.31 -1.1607680471
18-Jun-04 1511.95 1515.05 1485.05 1491.2 89863436 3018.17 1.3723998809
21-Jun-04 1490.75 1499.8 1478.85 1482 80291533 2748.07 0.5869528761
22-Jun-04 1482.85 1489.6 1467.65 1474.7 90058699 2982.61 0.549617291
15-Jun-09 4584.65 4601.05 4469.6 4484 322454082 10755.98 2.1953693303
24-Jun-04 1445.35 1474.3 1437.9 1470.75 136457145 4306.05 -1.757359809
 25-Jun-04 1471.5 1494 1459.55 1488.5 148717352 3377.37 -1.1552837241
28-Jun-04 1488.6 1516.95 1488.6 1514.35 127919681 3082.24 -1.7298132473
29-Jun-04 1514.35 1528.5 1503.3 1518.3 135420339 3739.42 -0.2608379833
30-Jun-04 1518.7 1532.15 1501.7 1505.6 132032819 3528.42 0.862579838
1-Jul-04 1506.65 1539.15 1504.55 1537.2 113007107 3317.12 -2.0276772973
2-Jul-04 1537.05 1547.65 1516.15 1537.5 127491075 3427.55 -0.0292768615
5-Jul-04 1537.55 1546 1522.9 1526.85 101154967 2575.44 0.6959123281
6-Jul-04 1526.65 1561 1524.15 1558.25 131317837 3127.59 -2.0698915927
7-Jul-04 1558.05 1578.5 1551.35 1566.8 159590341 4030.35 -0.5615994352
30-Jan-08 5283.75 5314.3 5142.25 5167.6 101260486 5331.89 2.1982493494
9-Jul-04 1517.45 1557.75 1472.55 1553.2 104348113 2723.9 -2.3559260602
12-Jul-04 1548.6 1562.8 1537.7 1556.95 82414320 2231.79 -0.5391966938
13-Jul-04 1560 1569.75 1530.6 1539.3 79361213 2291.93 1.3269230769
14-Jul-04 1535.1 1552.25 1519.35 1522.75 109996034 2906.68 0.8045078497
15-Jul-04 1523.1 1543.25 1517.8 1539.4 141173783 3092.33 -1.0701858053
16-Jul-04 1538.15 1562 1533.65 1558.8 138318933 3143.87 -1.3425218607
19-Jul-04 1559.2 1582.35 1556.55 1571.6 112369129 2731.76 -0.7952796306
20-Jul-04 1571.7 1581.05 1555.55 1566.1 121193509 2753.34 0.3563020933
21-Jul-04 1566.15 1600.7 1562.9 1581.4 112756067 2630.54 -0.9737253775
22-Jul-04 1581.6 1609.55 1580.95 1598.1 170678158 3863.38 -1.0432473445
23-Jul-04 1587.6 1610.85 1587.6 1601.6 152832431 3261.47 -0.8818342152
26-Jul-04 1602.15 1620.35 1584.65 1618 138957185 3282.33 -0.989295634
27-Jul-04 1617.95 1629.35 1597.2 1600.75 167540739 3908.75 1.0630736426
28-Jul-04 1600.85 1609.45 1586.15 1594.15 147021678 3430.09 0.4185276572
29-Jul-04 1594.7 1624.3 1590.15 1618.7 167182154 3976.64 -1.5049852637
30-Jul-04 1618.9 1638.7 1609.9 1632.3 150998622 3518.68 -0.8277225276
2-Aug-04 1631.55 1643.8 1627.25 1639.05 96477681 2666.62 -0.4596855751
3-Aug-04 1639.95 1648.35 1626.3 1630.6 135832403 3680.29 0.5701393335
4-Aug-04 1631.3 1635.95 1618.2 1626.55 105081166 2911.92 0.2911788144
5-Aug-04 1626.4 1656.25 1626.4 1654.95 134331831 3137.55 -1.7554107231
6-Aug-04 1654.85 1658.7 1626.7 1633.4 141536623 3540.65 1.296189987
9-Aug-04 1633.25 1644.4 1617.05 1642.6 107649584 3014.48 -0.5724781877
10-Aug-04 1642.75 1656.6 1637.7 1652.15 120498596 3144.47 -0.5722112312
20-Nov-07 5911.25 5923.7 5755.8 5780.9 127253010 8344.73 2.205117361
12-Aug-04 1624.3 1629.15 1599.5 1607.2 125121830 3015.95 1.0527611894
13-Aug-04 1598.2 1612.7 1591.6 1598.2 110483689 3019.8 0
16-Aug-04 1597.5 1603.2 1582.35 1599.15 142520329 2664.7 -0.103286385
17-Aug-04 1624 1628.45 1597.45 1604.35 139522764 2808.93 1.2099753695
18-Aug-04 1604.15 1604.15 1577.25 1581.8 105910219 2368.08 1.3932612287
19-Aug-04 1581.9 1612.5 1581.9 1609.2 111167429 2740.83 -1.7257728049
20-Aug-04 1609.2 1610.6 1584.05 1590.35 108919261 2516.87 1.1713895103
23-Aug-04 1590.9 1595.55 1573.7 1578.2 128548070 2626.53 0.7982902759
24-Aug-04 1578.2 1597.9 1578.05 1591.6 94198546 2380.67 -0.8490685591
25-Aug-04 1592.2 1598.55 1586.35 1595.7 70779892 2018.74 -0.2198216304
26-Aug-04 1595.75 1613.25 1593.45 1610.75 96018805 2752.72 -0.9399968667
27-Aug-04 1610.85 1617.25 1600.15 1609 66373587 1932.14 0.1148461992
30-Aug-04 1609.45 1629.9 1609.2 1628.45 62840641 1757.61 -1.1805275094
31-Aug-04 1628.5 1634.8 1618.3 1631.75 92193309 2025.51 -0.1995701566
1-Sep-04 1631.7 1640.55 1631.1 1635.45 80868524 1886.89 -0.2298216584
2-Sep-04 1635.5 1641.25 1619.9 1629.3 73762856 2109.39 0.3790889636
3-Sep-04 1629.65 1636.1 1622.1 1634.1 81209846 2064.5 -0.2730647685
6-Sep-04 1634.6 1649.15 1634.45 1644 68876077 1845.01 -0.5750642359
7-Sep-04 1643.95 1653.15 1641.8 1650.15 73203629 2043.04 -0.377140424
8-Sep-04 1650.6 1658.85 1648.25 1656.25 75592478 2109.73 -0.3422997698
9-Sep-04 1656.25 1662.4 1640.25 1649 86876535 2271.51 0.4377358491
10-Sep-04 1649.45 1670.95 1642.35 1668.75 78599722 2245.2 -1.1700869987
13-Sep-04 1668.25 1681.75 1668.05 1675.2 81533998 2356.72 -0.416604226
14-Sep-04 1675.2 1686.8 1668.45 1685.55 90528039 2905.73 -0.6178366762
15-Sep-04 1685.7 1694.45 1675.85 1683.2 104918054 2971.55 0.1483063416
16-Sep-04 1683.6 1708 1677.35 1705.7 139089131 2642.31 -1.3126633405
17-Sep-04 1702.7 1736.4 1702.7 1733.65 159703813 3302.78 -1.8177012979
20-Sep-04 1734.05 1741.55 1725.3 1728.8 132546554 3119.04 0.302759436
21-Sep-04 1728.75 1753 1724.7 1750.2 122449459 3157.29 -1.2407809111
22-Sep-04 1749.75 1760.8 1736.3 1753.9 123805174 3369.28 -0.2371767395
8-Feb-11 5432.35 5432.35 5303.4 5312.55 155600262 6479.05 2.2053070955
24-Sep-04 1726.15 1736.9 1717.2 1722.5 101667012 2558.88 0.2114532341
27-Sep-04 1722.4 1726.15 1707.95 1717.5 81158865 2082 0.2844867627
28-Sep-04 1717.45 1717.9 1697.4 1700.25 98870177 2337.5 1.0014847594
29-Sep-04 1700.55 1730.3 1695.7 1727.95 144119600 3062.45 -1.6112434212
30-Sep-04 1728.3 1748.2 1728.2 1745.5 125084761 3497.3 -0.995197593
1-Oct-04 1744.4 1778.65 1737.85 1775.15 95830753 2792.65 -1.7627837652
4-Oct-04 1776.75 1813.9 1775.45 1805.65 94391831 2827.59 -1.6265653581
5-Oct-04 1805.85 1816.55 1798.6 1812.45 96076661 2683.17 -0.3654788604
6-Oct-04 1811.7 1824.8 1790.6 1794.9 106347877 3046.63 0.9273058453
7-Oct-04 1793 1821.85 1793 1815.7 90730956 2648.33 -1.2660345789
8-Oct-04 1815.65 1825.15 1808.75 1820.2 94300969 2373.06 -0.2505989591
9-Oct-04 1812.85 1824.9 1812.8 1817.8 25796168 476.09 -0.2730507212
11-Oct-04 1817.85 1829.45 1803.5 1807.75 71941685 1840.57 0.5556013973
12-Oct-04 1808.45 1820.9 1783.05 1786.9 87627308 2429.3 1.1916281899
14-Oct-04 1784.8 1805.7 1773 1794.75 96789923 2752.88 -0.5574854325
15-Oct-04 1794.8 1814.05 1789.55 1795 82579352 2480.47 -0.0111433029
18-Oct-04 1796.05 1806.15 1782.95 1786 64342310 1984 0.5595612594
19-Oct-04 1787.2 1813.9 1787.2 1808.4 73752799 2356.35 -1.1862130707
20-Oct-04 1808.6 1815.2 1785.45 1790.05 80483375 2583.48 1.0256552029
21-Oct-04 1790.35 1795.4 1772.4 1779.75 69150111 2104.67 0.5920630044
25-Oct-04 1780 1783.55 1753.5 1757.25 78085684 2519.1 1.2780898876
26-Oct-04 1777.85 1782.1 1750.3 1781.05 99726392 2767.66 -0.1799926878
27-Oct-04 1781.15 1797.55 1774.2 1783.85 87521515 2732.38 -0.1515874575
28-Oct-04 1783.9 1808.15 1783.9 1800.1 113058113 3488.47 -0.9081226526
29-Oct-04 1800.85 1808.85 1783.1 1786.9 125107570 2764.04 0.7746342005
 1-Nov-04 1787.3 1800.25 1776.7 1797.75 79012229 2186.18 -0.5846808034
2-Nov-04 1798.3 1817.1 1798.3 1813.7 76288479 2158.3 -0.8563643441
3-Nov-04 1814.15 1838.4 1814.15 1837.4 86217947 2674.47 -1.2815919301
4-Nov-04 1837.8 1853.05 1830.5 1834.85 85025973 2486.12 0.1605180107
5-Nov-04 1836.05 1854.4 1836 1852.3 63624259 2153.09 -0.88505215
8-Nov-04 1852.45 1871.05 1852.45 1862.8 63019704 2475.89 -0.5587195336
9-Nov-04 1863.55 1869.45 1853.45 1858.75 63300470 2226.62 0.2575729119
10-Nov-04 1859.65 1878.2 1857.7 1876.1 71714188 2287.85 -0.8845750544
11-Nov-04 1876.45 1884.65 1866.95 1870.55 58868131 1957.33 0.3144235125
12-Nov-04 1871.9 1885.05 1866.75 1872.95 21421309 494.87 -0.05609274
16-Nov-04 1872.8 1881.4 1862.8 1879 68597061 2348.72 -0.3310551047
17-Nov-04 1879.05 1892.15 1874.35 1888.65 77652189 2262.65 -0.5108964636
18-Nov-04 1890.45 1895.3 1880.8 1892.05 91092186 2493.49 -0.0846359332
19-Nov-04 1891.95 1898.15 1869.35 1872.35 83053004 2527.42 1.035968181
22-Nov-04 1872.55 1878.05 1845.1 1873.35 73274594 2406.05 -0.0427224907
23-Nov-04 1873.35 1900.05 1873.35 1892.6 82131852 2321.25 -1.0275709291
24-Nov-04 1893.15 1907.35 1889.85 1904.05 65665293 2179.01 -0.5757599768
25-Nov-04 1904.25 1915.8 1892.6 1901.05 105457319 3406.41 0.1680451621
29-Nov-04 1899.3 1942.95 1894.6 1939.65 110660425 3369.71 -2.1244669089
30-Nov-04 1940.25 1963.8 1940.25 1958.8 119046574 3606.33 -0.9560623631
1-Dec-04 1960.75 1971.6 1944.5 1962.05 114582297 3365.32 -0.0663011603
2-Dec-04 1962.75 2001.55 1962.75 1999 131745401 4187.5 -1.8468984843
3-Dec-04 1991.9 2011.9 1990.3 1996.2 111129666 3660.05 -0.2158742909
6-Dec-04 1996.3 2012.25 1989.95 1993.15 103216603 3157.1 0.157791915
7-Dec-04 1990.6 2002.6 1981.15 1992.7 91427830 2781.42 -0.1054958304
8-Dec-04 1994.15 2009.7 1973.15 1977.95 101909462 2872.41 0.8123762004
9-Dec-04 1977.8 1995.7 1964.5 1989.95 87016756 2828.64 -0.6143189402
10-Dec-04 1990.2 1999.7 1964.65 1969 86928429 2856.74 1.0652195759
13-Dec-04 1970.6 1987 1964.8 1985.35 68234148 2340.15 -0.748502994
14-Dec-04 1985.2 2008.8 1972.85 2006.8 80092685 2179.86 -1.0880515817
15-Dec-04 2006.8 2034.35 2006.8 2028.7 86232934 2892.86 -1.0912896153
16-Dec-04 2028.8 2039.2 2019.5 2033.2 76507235 2730.46 -0.2168769716
17-Dec-04 2032.85 2037.7 2007.2 2012.1 86236837 2600.66 1.0207344369
20-Dec-04 2012.5 2029.5 2007.15 2026.85 83223264 2606.99 -0.7130434783
21-Dec-04 2027.8 2047.5 2025.25 2044.65 73293290 2580.87 -0.8309497978
22-Dec-04 2040.6 2053.9 2029.85 2035.35 75621797 2879.34 0.2572772714
23-Dec-04 2035.6 2049.3 2031.9 2045.15 57029880 2104.08 -0.4691491452
24-Dec-04 2045.35 2065.6 2045.3 2062.7 68446068 2291.06 -0.848265578
27-Dec-04 2061.6 2079.05 2046.25 2062.6 73520453 2537.58 -0.0485060147
28-Dec-04 2063.6 2074.6 2060.05 2071.35 85664006 2411.59 -0.3755572785
29-Dec-04 2071.55 2086.15 2062.35 2069.6 68714648 2264.84 0.0941324129
30-Dec-04 2070.55 2088.45 2052.25 2059.8 79260391 2817.35 0.5191857236
31-Dec-04 2059.85 2083 2059.85 2080.5 60138542 1989.38 -1.0025001821
3-Jan-05 2080 2118.6 2080 2115 70506865 2375.1 -1.6826923077
4-Jan-05 2116.95 2120.15 2100.55 2103.75 72718302 2416.13 0.6235385814
23-Mar-01 1187.6 1196.55 1139.65 1161.3 35578430 1023.14 2.2145503537
3-Feb-04 1809.3 1815.95 1755.65 1769 142154231 4535.66 2.227380755
7-Jan-05 1998.25 2021.45 1992.55 2015.5 76285818 2764.03 -0.8632553484
2-Mar-07 3811.65 3842.05 3711.05 3726.75 99384914 4811.76 2.2273818425
28-May-02 1061.9 1062.3 1034.1 1038.2 47296910 1255.7 2.2318485733
16-Jan-04 1944.15 1953.05 1887.1 1900.65 122454732 4310 2.2374816758
13-Jan-05 1922.5 1963.4 1916.95 1954.55 80904072 2864.68 -1.66710013
14-Jan-05 1954.9 1961.4 1922.85 1931.1 86211083 2653.22 1.2174535782
17-Jan-05 1931.75 1944.55 1902.45 1932.9 82253062 2700.13 -0.0595315129
18-Jan-05 1933.05 1956.95 1925.35 1934.05 91873146 3095.09 -0.0517317193
19-Jan-05 1934.1 1945.65 1922.35 1926.65 94221284 2293.88 0.385192079
20-Jan-05 1928.1 1940.95 1900.05 1925.3 96601275 3420.1 0.1452206836
24-Jan-05 1925.3 1932.75 1902.9 1909 74819372 2620.68 0.8466213058
25-Jan-05 1908.85 1934.25 1894.4 1931.85 88566262 2826.51 -1.2049139534
27-Jan-05 1931.9 1961.75 1929 1955 135722670 3844.54 -1.1957140639
28-Jan-05 1955.25 2014.25 1950.85 2008.3 106730397 3558.74 -2.7132080297
31-Jan-05 2008.45 2060.4 2006.35 2057.6 137984563 3937.87 -2.4471607458
1-Feb-05 2057.75 2072.5 2045.25 2059.85 135567534 3744.47 -0.1020532135
2-Feb-05 2062.15 2074.5 2045.5 2052.25 89992221 2800.78 0.4800814684
3-Feb-05 2052.35 2083.75 2052.35 2079.45 78096873 2532.53 -1.3204375472
4-Feb-05 2079.4 2099.2 2060.8 2077.95 79164167 2632.63 0.0697316534
31-Mar-03 1000.6 1000.6 974.1 978.2 41575833 1207.43 2.2386568059
8-Feb-05 2055 2065 2043.6 2055.15 74190476 2383.24 -0.0072992701
9-Feb-05 2055.2 2077.7 2055.2 2070 68237793 2317.8 -0.7201245621
10-Feb-05 2070.1 2075.1 2049.85 2063.35 69893469 2115.09 0.3260712043
11-Feb-05 2063.35 2084.5 2063.35 2082.05 84987297 2575.21 -0.906293164
14-Feb-05 2083.05 2110.15 2083.05 2098.25 86445194 2650.6 -0.7296992391
15-Feb-05 2098.25 2101.6 2081.2 2089.95 60938189 2274.26 0.395567735
16-Feb-05 2090 2103.4 2059.45 2068.8 68533655 2600.84 1.014354067
17-Feb-05 2069.1 2069.15 2045.85 2061.9 63853254 2308.49 0.3479773815
18-Feb-05 2062.45 2076.7 2048.85 2055.55 63673961 2182.69 0.3345535649
21-Feb-05 2055.15 2065.75 2039.9 2043.2 46917742 1846.09 0.581466073
22-Feb-05 2043.4 2061.65 2036.6 2058.4 51898487 1911.09 -0.7340706665
23-Feb-05 2058.7 2065.15 2051.35 2057.1 52493127 2009.68 0.0777189489
24-Feb-05 2057.75 2070.5 2052.4 2055.3 76500198 2958.62 0.1190620824
25-Feb-05 2057.3 2081.85 2051.2 2060.9 66309002 2562.1 -0.174986633
28-Feb-05 2061.2 2106.2 2047.7 2103.25 103139340 3705.33 -2.0400737435
1-Mar-05 2103.1 2115.1 2073.8 2084.4 71289743 2868.92 0.8891636156
2-Mar-05 2084.6 2096.35 2080.55 2093.25 78599088 2708.28 -0.4149477118
3-Mar-05 2093.4 2132.75 2093.35 2128.85 84295271 2958.87 -1.6934174071
4-Mar-05 2129.1 2152.75 2129.1 2148.15 78283092 3187.89 -0.8947442581
7-Mar-05 2148.25 2166.85 2143.05 2160.1 86791264 3325.05 -0.551611777
8-Mar-05 2160.65 2173.85 2154 2168.95 78378567 3073.68 -0.3841436605
9-Mar-05 2169.1 2183.45 2141.35 2160.8 81074126 2946.37 0.3826471809
10-Mar-05 2160.85 2170.2 2145.75 2167.4 61889887 2568.44 -0.3031214568
11-Mar-05 2167.7 2182.1 2148.7 2154 70474058 2644.55 0.6320062739
14-Mar-05 2153.8 2164.15 2140.9 2146.35 73875042 2327.55 0.3459002693
15-Mar-05 2146.55 2151.35 2122 2128.95 60049989 2053.6 0.8199203373
16-Mar-05 2129.35 2158.9 2121.1 2125.55 75512834 2276.67 0.1784582149
17-Mar-05 2123.95 2126.55 2090.45 2098.5 62045976 2188.35 1.1982391299
18-Mar-05 2097.75 2112.25 2077.2 2109.15 83945077 2666.63 -0.5434393994
21-Mar-05 2117.95 2124.8 2089.35 2096.6 62125033 1955.72 1.0080502373
22-Jul-02 1035.2 1035.2 1009 1012 38097742 1152.95 2.2411128284
24-Mar-03 1037.15 1038.55 1011.95 1013.9 42047884 1389.08 2.2417200983
24-Mar-05 2026.6 2042.45 2007.35 2015.4 70928621 2861.24 0.5526497582
28-Mar-05 2015.75 2046.85 2015.25 2029.45 51850957 2066.11 -0.6796477738
15-Jun-01 1112.7 1112.7 1084.2 1087.75 45840395 1458.47 2.2422935203
30-Mar-05 1983.65 2000.45 1971.15 1993.7 69953686 2609.45 -0.5066417967
31-Mar-05 1994.5 2043.6 1994.5 2035.65 91752570 3643.64 -2.0631737278
1-Apr-05 2035.9 2071.2 2024.25 2067.65 63209440 2457.48 -1.559506852
4-Apr-05 2067.65 2076.6 2054.9 2063.4 64426298 2572.53 0.2055473605
5-Apr-05 2063.2 2077.95 2043.7 2052.55 54691988 2170.9 0.5161884451
6-Apr-05 2054 2073.1 2051.3 2069.3 53943729 2012.74 -0.7448880234
7-Apr-05 2069.15 2084.9 2048.05 2052.85 48150317 1908.38 0.7877630911
8-Apr-05 2053.05 2057.5 2024.8 2031.2 42153310 1904.94 1.0642702321
11-Apr-05 2032.75 2033 2001.85 2008.2 38487508 1439.27 1.2077235272
12-Apr-05 2002.75 2027.8 2002.75 2024.95 35572259 1523.65 -1.1084758457
13-Apr-05 2024.9 2038.85 2018.1 2025.45 44910337 1841.1 -0.0271618352
19-Oct-05 2467.8 2467.85 2394.95 2412.45 93293821 3933.15 2.2428884026
18-Apr-05 1955.5 1959.25 1914.85 1927.8 70752264 2207.34 1.4165175147
19-Apr-05 1927.9 1961.15 1902.8 1909.4 61369260 2472.94 0.9595933399
20-Apr-05 1908.5 1941.85 1902.9 1929.7 74597233 3002.34 -1.1108200157
21-Apr-05 1930.5 1950 1911.4 1948.55 58531700 2306.95 -0.934990935
22-Apr-05 1950.6 1972.95 1950 1967.35 55286066 2400.13 -0.8587101405
25-Apr-05 1968.45 1974.2 1952.4 1970.95 53653518 2018.36 -0.1270034799
26-Apr-05 1971.05 1972.85 1951.8 1957.1 51302647 1737.57 0.7077446031
27-Apr-05 1959.45 1962.2 1930.35 1935.4 62035956 2583.88 1.2273852357
28-Apr-05 1935.65 1950.25 1921.05 1941.3 82325185 3367.57 -0.2918916126
19-Apr-02 1125.55 1127.05 1097.6 1100.3 42127555 1325.67 2.2433476967
2-May-05 1903.1 1925.6 1898.15 1916.75 60560833 1966.87 -0.7172508013
3-May-05 1916.95 1940.1 1911 1920.7 51921972 1810.72 -0.1956232557
4-May-05 1920.5 1944.45 1920.15 1942.6 48177637 1693.39 -1.1507419943
5-May-05 1942.6 1973.35 1942.05 1963.3 53020698 1922.52 -1.0655822094
6-May-05 1962.3 1984.4 1947.3 1977.5 52715637 2102.13 -0.7746012332
9-May-05 1978.05 2003.15 1978.05 2000.75 51489665 2001.09 -1.1475948535
10-May-05 2001 2007.8 1989.1 1994.3 56034583 2185.95 0.3348325837
11-May-05 1990.55 1991.85 1975.05 1985.95 44567833 1758.58 0.2310919093
12-May-05 1985.95 1999.85 1981.95 1993.15 36125196 1412.84 -0.3625468919
13-May-05 1992.5 1992.75 1978.9 1988.3 36652241 1454.07 0.2107904642
16-May-05 1991.5 2014.95 1989.7 2012.6 38016370 1603.39 -1.0595028873
17-May-05 2013.1 2024.6 1984.75 1990.8 48666725 1905.96 1.107744275
18-May-05 1990.65 1990.95 1964.65 1982.75 51569522 2202.54 0.3968552985
19-May-05 1983.15 2008.35 1983.15 1990.85 42626009 1760.45 -0.3882711847
20-May-05 1991.85 1998.2 1975.95 1992.4 41636877 1764.9 -0.027612521
23-May-05 1992.1 2019.35 1991.7 2013.9 37691431 1366.18 -1.0943225742
24-May-05 2016 2031.9 2009.55 2028.6 56757502 1888.61 -0.625
25-May-05 2028.55 2047.45 2019 2043.85 76579699 2273.23 -0.7542333194
26-May-05 2043.5 2078.65 2025.65 2074.7 88187689 3630.71 -1.5267922682
27-May-05 2073.25 2099.35 2069.5 2076.4 73791013 2845.14 -0.1519353672
30-May-05 2076.55 2086.85 2064.85 2072.4 54670426 2179.67 0.1998507139
31-May-05 2072.5 2091.75 2066.55 2087.55 45872849 2041.23 -0.7261761158
1-Jun-05 2087.8 2097.6 2081.2 2087.55 58896370 2021.76 0.011974327
2-Jun-05 2087.85 2093.45 2062.55 2064.65 50472017 1868.54 1.111190938
3-Jun-05 2064.1 2097.25 2061.35 2094.25 52180109 2073.21 -1.4606850443
4-Jun-05 2094.1 2098.1 2087 2092.35 22469509 775.83 0.08356812
6-Jun-05 2092 2109.1 2087.4 2092.8 42744602 1817.89 -0.0382409178
7-Jun-05 2091.95 2102.85 2084.35 2098.15 36007293 1574.44 -0.2963741963
8-Jun-05 2094.7 2115.25 2094.05 2112.4 49625237 1992.37 -0.844989736
9-Jun-05 2112.25 2118.65 2097.55 2103.2 53924493 1793.34 0.4284530714
10-Jun-05 2103.45 2133.1 2086.3 2090.6 49033630 1971.39 0.6109011386
13-Jun-05 2090.7 2106.65 2081.7 2102.75 38787661 1537.38 -0.576361984
14-Jun-05 2103.65 2113.85 2098.7 2112.35 38606690 1598.23 -0.4135668956
15-Jun-05 2110.5 2131.95 2110.35 2128.65 44576500 1690.79 -0.8599857854
16-Jun-05 2128.3 2135.1 2114.55 2123.7 65288983 2342.59 0.2161349434
17-Jun-05 2123.6 2131.75 2103.9 2123.4 43861852 2024.62 0.0094179695
20-Jun-05 2130.8 2150.25 2124.65 2144.35 92370554 4325.44 -0.6359113948
21-Jun-05 2144.75 2173.25 2140.15 2170 68986654 3223.65 -1.1772933908
22-Jun-05 2167.8 2196.45 2167.35 2187.35 87458824 3795.42 -0.9018359627
23-Jun-05 2187.35 2192.1 2174.05 2183.85 62648424 2767.97 0.1600109722
24-Jun-05 2184 2204.45 2162.95 2194.35 57555948 2602.39 -0.4739010989
27-Jun-05 2194.35 2219.65 2188.15 2199.8 93011396 3607.85 -0.2483651195
28-Jun-05 2199.8 2206.8 2165.9 2169.85 73416302 2913.86 1.3614874079
29-Jun-05 2170.2 2194.25 2162 2191.65 58638570 2468.66 -0.988388167
30-Jun-05 2191.55 2226.15 2189.45 2220.6 82212701 3809.51 -1.3255458465
1-Jul-05 2220.45 2220.55 2198.9 2211.9 54585383 2119.86 0.385057083
4-Jul-05 2212.05 2232.2 2211.4 2230.65 49155821 1872.96 -0.8408489862
5-Jul-05 2231.2 2238.6 2205.1 2210.75 55515957 2221.67 0.9165471495
6-Jul-05 2211.35 2232.65 2211.3 2228.2 51427929 2074.52 -0.7619779773
29-Mar-05 2029.4 2032.65 1971.55 1983.85 69687568 2495.85 2.2445057653
8-Jul-05 2183.55 2210.7 2179.05 2196.2 48318799 2066.03 -0.579331822
11-Jul-05 2195.55 2224.65 2195.55 2218.85 54405573 2005.43 -1.0612375031
12-Jul-05 2219.1 2233.2 2191.7 2220.8 71608159 3276.51 -0.0766076337
13-Jul-05 2221.45 2234.15 2200.05 2204.05 74227393 2986.98 0.7832721871
14-Jul-05 2204.4 2212.55 2178.6 2185.1 65035973 2845.93 0.8755216839
15-Jul-05 2185.1 2216.5 2181.85 2212.55 57478017 2437.82 -1.2562354126
 18-Jul-05 2212.95 2248.7 2212.95 2234 55018172 2635.13 -0.9512189611
19-Jul-05 2234.25 2246.7 2227.2 2237.3 51111855 2187.9 -0.1365111335
20-Jul-05 2236.9 2252 2236.9 2241.9 56890570 2146.21 -0.2235236264
21-Jul-05 2240.95 2251.85 2221.2 2230.5 60766699 2360.74 0.4663200875
22-Jul-05 2231 2268.55 2223.15 2265.6 57710283 2653.01 -1.5508740475
25-Jul-05 2266.65 2293.95 2266.65 2291.75 81357219 3127.72 -1.1073610835
26-Jul-05 2289.25 2307.1 2279.8 2303.15 98680238 3228.61 -0.6071857595
27-Jul-05 2304.25 2324 2292.85 2319.1 70682407 2751.63 -0.6444613215
29-Jul-05 2318.05 2332.55 2280.85 2312.3 111818711 4957.97 0.2480533207
1-Aug-05 2312.05 2329.9 2294.25 2318.05 59153792 2428.83 -0.2595099587
2-Aug-05 2321.9 2357.15 2319.75 2353.65 81640117 3501.94 -1.3674146173
3-Aug-05 2359.1 2377 2345.2 2357 102044390 5012.72 0.089016998
4-Aug-05 2357.75 2377.35 2352.05 2367.8 91949999 3745.04 -0.4262538437
5-Aug-05 2367.35 2377.1 2355.95 2361.2 114264260 3339.85 0.2597841468
4-Feb-11 5519.9 5556.3 5369.05 5395.75 187819542 7685.49 2.2491349481
9-Aug-05 2324.75 2342.2 2303.1 2318.7 93650866 3298.02 0.2602430369
10-Aug-05 2322.3 2364.8 2322.05 2360.15 81805269 2786.3 -1.629849718
11-Aug-05 2358.9 2387.3 2355.5 2380.9 93589538 3296.74 -0.932638094
12-Aug-05 2381.05 2390.45 2356.9 2361.55 71135423 2825.38 0.8189664224
16-Aug-05 2361.65 2379.4 2356.85 2369.8 59048436 2362.26 -0.3450977071
17-Aug-05 2369.8 2406.25 2357.5 2403.15 61480220 2676.99 -1.4072917546
18-Aug-05 2404.65 2426.65 2380.7 2388.45 63479228 2756.96 0.6736947165
19-Aug-05 2400.8 2409.35 2378.45 2383.45 47521272 2056.29 0.7226757747
22-Aug-05 2383.45 2403.45 2355.75 2367.85 55932078 2091.85 0.6545134154
1-Jun-00 1380.4 1380.4 1345.1 1349 29618849 1837.2 2.2747029846
24-Aug-05 2326.1 2334.9 2300.45 2322.5 68322962 2629.36 0.1547654873
25-Aug-05 2323.1 2359.2 2320.7 2354.55 78538713 3108.4 -1.3537944987
26-Aug-05 2354.6 2368.05 2340.2 2357.05 47579420 1953.45 -0.1040516436
29-Aug-05 2359.2 2365.85 2312.6 2337.65 41867254 1771.19 0.9134452357
30-Aug-05 2337.8 2373.8 2337.75 2367.75 46969539 1999.63 -1.2811190008
31-Aug-05 2369.05 2387 2355 2384.65 50116797 2171.21 -0.6584918005
1-Sep-05 2384.7 2412.35 2382.9 2405.75 59762105 2311.28 -0.8827106135
2-Sep-05 2406.45 2422.1 2396.1 2415.8 61335349 2700.45 -0.3885391344
5-Sep-05 2417.1 2439.55 2414.95 2422.95 50521839 2008.92 -0.2420255678
6-Sep-05 2422.4 2436.25 2417 2428.65 47409904 1856.98 -0.2580085865
8-Sep-05 2429 2456.9 2429 2454.45 46073516 2079.08 -1.0477562783
9-Sep-05 2448.8 2462.8 2441.9 2455.45 47670661 1973.56 -0.2715615812
12-Sep-05 2455.85 2486.35 2455.85 2484.15 44832163 1868.6 -1.15235051
13-Sep-05 2484 2503 2477.1 2500.35 54880639 2325.46 -0.6582125604
14-Sep-05 2500.4 2514.75 2476 2492.45 82087707 3160.77 0.3179491281
15-Sep-05 2492.85 2527.5 2492.75 2523.95 62944965 2414.41 -1.2475680446
16-Sep-05 2524.9 2555.1 2519.05 2552.35 63656466 2502.91 -1.0871717692
19-Sep-05 2555.45 2579.7 2550.45 2567.1 63880908 2294.45 -0.4558883954
20-Sep-05 2567.2 2582.8 2546.6 2578 77237821 3347.78 -0.4206918043
21-Sep-05 2576.7 2585.6 2504.9 2567.3 108694906 4246.33 0.3648076998
 1-Jun-10 5086.25 5086.95 4961.05 4970.2 183016039 6170.85 2.281641681
23-Sep-05 2480.5 2507.9 2453.05 2477.75 84222865 3283.92 0.110864745
26-Sep-05 2477.85 2560.85 2477.85 2557.35 61924057 2272.15 -3.2084266602
27-Sep-05 2558.5 2592.5 2549.85 2574.85 80835742 3294.07 -0.6390463162
28-Sep-05 2574.45 2602.95 2559.85 2598.05 75639565 3275.34 -0.9167006545
29-Sep-05 2598.6 2633.9 2589.45 2611.2 118315309 5020.86 -0.4848764719
30-Sep-05 2607.9 2623.05 2567.75 2601.4 88155803 3685.36 0.2492426857
3-Oct-05 2601 2635 2597.2 2630.05 64623105 2524.48 -1.1168781238
4-Oct-05 2630 2667.05 2629.6 2663.35 76746128 3353.73 -1.2680608365
5-Oct-05 2663.7 2669.2 2636.6 2644.4 87711982 3401.19 0.7245560686
30-Jun-09 4391.5 4426.75 4267.35 4291.1 336647021 9901.53 2.2862347717
7-Oct-05 2577.2 2603.25 2547.55 2574.05 92769893 4038.8 0.1222256713
10-Oct-05 2577.1 2595.15 2561 2566.85 61304701 2627.27 0.3977338869
11-Oct-05 2569.15 2592 2533.7 2589.55 71470357 3324.2 -0.7940369383
23-Sep-08 4223.9 4224.7 4117.9 4126.9 125527290 6237.87 2.296455882
27-Oct-08 2583.75 2585.3 2252.75 2524.2 341552313 7012.78 2.3047895501
17-Oct-05 2488.4 2498.6 2459.5 2485.15 76999001 3148.62 0.1306060119
18-Oct-05 2485.25 2517.7 2452.5 2468.2 77318585 3384.84 0.6860476813
10-Apr-01 1129.1 1129.75 1093.05 1103.05 35199275 999.09 2.3071472854
20-Oct-05 2421.4 2463.85 2363.55 2395.45 114276924 4202.57 1.0716940613
21-Oct-05 2397.85 2447.85 2384.05 2443.75 97458038 3775.57 -1.9142148174
30-Jun-08 4136.25 4163 4021.7 4040.55 144491241 6523.86 2.3136899365
25-Oct-05 2394.95 2444.6 2390.85 2418.2 85086738 3470.96 -0.9707927097
26-Oct-05 2418.45 2434 2401.1 2408.5 91104303 3800.91 0.4114205379
6-Aug-09 4694.35 4718.15 4559.2 4585.5 278150681 10973.92 2.3187448742
23-Mar-00 1590.3 1629.2 1544.5 1553.4 21308741 1645.35 2.3203169213
31-Oct-05 2314.85 2373.4 2314.2 2370.95 69796263 2419.6 -2.4234831631
1-Nov-05 2366.8 2410.15 2366.8 2386.75 18746555 665.75 -0.8429102586
2-Nov-05 2386.45 2423.8 2367.75 2419.05 82540716 2909.26 -1.3660458002
7-Nov-05 2419.25 2464.65 2411.6 2461.6 79272406 3265.1 -1.7505425235
8-Nov-05 2463.65 2502.9 2460 2492.65 79715915 3234.37 -1.1771152558
9-Nov-05 2493.1 2519.4 2475.7 2489.1 73896105 2927.57 0.1604428222
10-Nov-05 2489.1 2504.75 2480.85 2500.7 64917294 2435.45 -0.4660318991
11-Nov-05 2500.85 2551.4 2500.85 2548.65 72465029 3003.72 -1.911350141
14-Nov-05 2548.55 2576.95 2534.4 2558.7 70311886 2722.9 -0.3982656805
16-Nov-05 2559.45 2585.95 2559.45 2582.75 59709061 2711.52 -0.9103518334
17-Nov-05 2558.45 2608.85 2558.45 2603.95 66443810 2924.97 -1.7784205281
18-Nov-05 2604 2632.35 2595.15 2620.05 81690974 3121.62 -0.616359447
21-Nov-05 2620.1 2626.4 2591.75 2602.5 74794904 3111.44 0.6717300866
22-Nov-05 2603.25 2614 2567.05 2572.85 67631761 3090.06 1.1677710554
23-Nov-05 2572.85 2613.4 2563.1 2608.6 70840659 2992.72 -1.3895096877
24-Nov-05 2608.9 2643.7 2608.7 2635 98400541 3651.41 -1.0004216336
25-Nov-05 2635.35 2668.9 2633.75 2664.3 74964394 2877.95 -1.0985258125
26-Nov-05 2664.85 2686.5 2664.7 2683.45 25534972 1016.73 -0.6979754958
28-Nov-05 2683.6 2717.15 2682.65 2712 83653385 3266.97 -1.0582799225
29-Nov-05 2712.35 2713.9 2679.9 2698.3 78581982 3583.48 0.5180009954
23-Dec-08 3039.25 3040 2957.05 2968.65 303129447 5705.38 2.3229415152
1-Dec-05 2651.6 2705 2641.95 2698.95 74048315 3626.04 -1.7857142857
2-Dec-05 2699.55 2730.7 2691.5 2697.95 79794777 3914.45 0.0592691374
5-Dec-05 2697.6 2710.65 2654.35 2660.5 62679907 2405.29 1.3752965599
6-Dec-05 2661.4 2694.4 2647.35 2662.3 56613837 2735.99 -0.0338167882
7-Dec-05 2662.3 2697.1 2662.3 2693 66551374 3002.33 -1.1531382639
8-Dec-05 2694.95 2711.6 2673.5 2706.7 70166907 3288.04 -0.4360006679
9-Dec-05 2706.75 2761.1 2698 2756.45 76475444 3624.71 -1.8361503648
12-Dec-05 2756.4 2789.35 2756.4 2776.2 75289837 3334.62 -0.7183282542
13-Dec-05 2776.8 2815.3 2764.65 2812.3 93127558 4485.5 -1.2784500144
14-Dec-05 2812.8 2825.65 2788.3 2804.55 122645697 4636.36 0.2933020478
15-Dec-05 2805.2 2821.5 2763.35 2778.55 92701214 3996.15 0.9500213888
16-Dec-05 2778.65 2814.9 2766.5 2810.15 88271522 4180.3 -1.1336440358
19-Dec-05 2808.35 2846 2803.45 2842.6 77018983 3272.85 -1.2195773319
20-Dec-05 2843.15 2853.1 2815.2 2826.2 74975479 3150.23 0.5961697413
21-Dec-05 2826.45 2847.3 2799.45 2822.9 123430901 7389.62 0.1255992499
22-Dec-05 2826.7 2846.65 2818.65 2835.25 66786005 2946.81 -0.3024728482
23-Dec-05 2835.7 2857 2799.7 2804.85 65175171 2972.67 1.0879148006
27-Oct-05 2408.95 2416.45 2338.6 2352.9 125291990 4868.7 2.3267398659
27-Dec-05 2746.25 2812.6 2725.7 2805.9 58763373 2824.9 -2.1720527993
28-Dec-05 2806.8 2824.3 2780 2794.05 73928672 3690.54 0.4542539547
29-Dec-05 2792.75 2829.4 2792.75 2821.95 79236604 3891.34 -1.0455644078
30-Dec-05 2823.95 2845.55 2812.75 2836.55 76048886 4017.93 -0.4461835372
2-Jan-06 2836.8 2849.45 2825.4 2835.95 51922369 2492.19 0.029963339
3-Jan-06 2835.95 2887.2 2832.05 2883.35 56919143 2674.83 -1.6713975916
4-Jan-06 2883 2909.35 2883 2904.4 82021279 3415.2 -0.7422823448
5-Jan-06 2904.45 2916.2 2884.8 2899.85 70082252 3203.74 0.1583776619
6-Jan-06 2899.85 2921.7 2877.25 2914 83354445 3728.49 -0.4879562736
9-Jan-06 2913.35 2927.25 2898.25 2910.1 74818404 3462.62 0.1115554259
10-Jan-06 2910.15 2913.05 2865.6 2870.8 71122017 3508.23 1.3521639778
12-Jan-06 2869.35 2869.35 2824 2850.7 92184274 6110.85 0.6499729904
13-Jan-06 2851.4 2878.35 2846.7 2850.55 66173305 3198.16 0.0298099179
16-Jan-06 2851.35 2855.7 2824.05 2833.1 57827407 3404.76 0.6400476967
17-Jan-06 2833.8 2861.25 2820.65 2829.1 95095316 6190.85 0.1658550356
18-Jan-06 2809.9 2840.1 2783.85 2809.2 119045833 6974.93 0.0249119186
19-Jan-06 2811.1 2875.95 2811.1 2870.85 69427054 3219.72 -2.1255024723
20-Jan-06 2870.8 2912.8 2870.8 2900.95 73695932 4307.53 -1.0502299011
23-Jan-06 2900.3 2900.3 2870.95 2884.05 65128512 2809.25 0.5602868669
24-Jan-06 2886.35 2914.25 2885.75 2908 67193094 3300.77 -0.7500822839
25-Jan-06 2908.75 2949.1 2871.25 2940.35 97129132 4944.65 -1.0863773098
27-Jan-06 2941.9 2989.7 2941.9 2982.75 115083146 3807.99 -1.3885584146
30-Jan-06 2983.3 3002.2 2963.65 2974.5 99399734 3402.83 0.2949753629
31-Jan-06 2968.95 3005.1 2968.85 3001.1 74303077 2982.45 -1.0828744169
1-Feb-06 3001.3 3011.05 2960.9 2971.55 87163320 3809.99 0.9912371306
 2-Feb-06 2972.2 2997.25 2957.55 2967.45 80517157 3574.21 0.159814279
3-Feb-06 2968.1 2973.9 2931.85 2940.6 62877718 3113.61 0.9265186483
6-Feb-06 2940.95 3009.45 2928.1 3000.45 70479490 3602.08 -2.023155783
7-Feb-06 3001.15 3025.1 2991.25 3020.1 84822966 3781.35 -0.6314246206
8-Feb-06 3018.2 3021.25 2984.9 3008.95 72204624 3709.2 0.3064740574
10-Feb-06 3009.15 3031.75 3009.1 3027.55 77233296 3764.84 -0.6114683549
13-Feb-06 3026.15 3042.75 3018.5 3041.15 66172668 3052.33 -0.4956793285
14-Feb-06 3040.25 3051.7 3009.9 3017.55 86851659 4149.93 0.7466491242
15-Feb-06 3001.4 3048.8 2995.3 3022.2 90334973 4183.48 -0.6930099287
16-Feb-06 3023.1 3036.65 3013.7 3021.6 77742684 3413.17 0.0496179418
17-Feb-06 3021.65 3038.8 2976.7 2981.5 80252511 3664.79 1.3287442291
20-Feb-06 2982.35 3010.65 2955.85 3005.85 61702111 2832.2 -0.7879692189
21-Feb-06 3008.55 3042.05 3008.55 3035.5 59629361 2936.55 -0.8957803593
22-Feb-06 3035.65 3055.65 3032.5 3050.8 56288881 2838.57 -0.4990693921
23-Feb-06 3050.85 3078.4 3050.85 3062.1 108536483 4627.45 -0.3687496927
24-Feb-06 3061.7 3072 3041.6 3050.05 61840503 2445.38 0.3805075612
27-Feb-06 3050.3 3070.35 3050.3 3067.45 53579117 2663.01 -0.5622397797
28-Feb-06 3067.9 3090.3 3031.8 3074.7 101518894 4978.91 -0.2216499886
1-Mar-06 3074.6 3127.25 3064 3123.1 96935864 4886.99 -1.5774409679
2-Mar-06 3124.25 3170.35 3124.25 3150.7 117835195 5303.83 -0.8466031848
3-Mar-06 3151.3 3167.2 3132.6 3147.35 68562889 3740.91 0.1253450957
6-Mar-06 3147.25 3194 3147.2 3190.4 70231056 3256.57 -1.371038208
7-Mar-06 3190.45 3192.95 3166.75 3182.8 85670076 4153.35 0.2397780877
18-Jun-09 4352.95 4375.3 4222.15 4251.4 373404826 11542.45 2.3329006766
9-Mar-06 3116.75 3132.65 3069.85 3129.1 91561270 4422.04 -0.3962460897
10-Mar-06 3129.05 3189.35 3128.6 3183.9 89130425 4292.37 -1.752928205
13-Mar-06 3184.1 3221.3 3174.05 3202.65 71708390 3515.72 -0.5825822053
14-Mar-06 3197.2 3223.45 3184.05 3195.35 81135055 4011.15 0.0578631302
16-Mar-06 3197.3 3230.4 3196.95 3226.6 85098635 4339.33 -0.916398211
17-Mar-06 3226.9 3258.3 3226.9 3234.05 84410109 4238.8 -0.2215748861
20-Mar-06 3234.2 3268.25 3234.2 3265.65 74738736 3092.16 -0.9724197638
21-Mar-06 3264.65 3292.15 3247.25 3262.3 94383185 4408.31 0.0719832141
22-Mar-06 3263.35 3267.95 3221.95 3240.15 92992199 4747.15 0.710925889
23-Mar-06 3240.85 3265.6 3225.2 3247.15 132315985 4977.08 -0.1943934462
24-Mar-06 3247.15 3286.2 3242.6 3279.8 133458459 3755.77 -1.0054971283
27-Mar-06 3283.4 3327.05 3280.8 3321.65 155883121 6939.44 -1.1649509655
28-Mar-06 3321.45 3344.5 3311.85 3325 145259830 7402.88 -0.1068810309
29-Mar-06 3324.85 3359.8 3324.8 3354.2 107383096 4235.41 -0.8827465901
30-Mar-06 3354.25 3433.85 3354.25 3418.95 167133850 7120.91 -1.9288961765
31-Mar-06 3420.55 3425.45 3381.9 3402.55 191025581 12055.59 0.5262311617
3-Apr-06 3403.15 3478.25 3402.45 3473.3 73250033 3804.68 -2.0613255366
4-Apr-06 3473.1 3508.25 3463.85 3483.15 92359007 4230.1 -0.2893668481
5-Apr-06 3483.15 3513.95 3483.15 3510.9 79374868 4099.01 -0.7966926489
10-Oct-00 1268.7 1272.75 1230.05 1238.95 48897412 2256.73 2.3449199968
10-Apr-06 3455 3489.05 3430.4 3478.45 104980176 4807.96 -0.6787264834
 10-Jan-11 5901.3 5907.25 5740.95 5762.85 156945855 7920.38 2.3460932337
13-Apr-06 3380.4 3391.05 3290.35 3345.5 129244802 6733.14 1.0324221986
17-Apr-06 3342.15 3433.65 3342.15 3425.15 94138429 4856.61 -2.4834313241
18-Apr-06 3429 3521.95 3429 3518.1 103920172 5605.22 -2.5984251969
19-Apr-06 3523.65 3570.5 3502.75 3535.85 119462639 5833.57 -0.3462318902
20-Apr-06 3539.8 3578.35 3527.25 3573.5 113701322 5774.69 -0.9520311882
21-Apr-06 3576.75 3592.75 3517.1 3573.05 134014772 6849.64 0.1034458657
24-Apr-06 3572.8 3585.35 3536.3 3548.9 90785788 4698.35 0.6689431258
27-Apr-07 4182 4182 4074.3 4083.5 83330984 4143.61 2.3553323769
26-Apr-06 3462.65 3562.3 3454.1 3555.75 90642187 4568.22 -2.6886921866
27-Apr-06 3554.7 3598.95 3492.75 3508.1 148887167 10435.62 1.310940445
28-Apr-06 3507.45 3517.65 3342.85 3508.35 108821039 4943.01 -0.0256596673
29-Apr-06 3508.35 3565.75 3508.35 3557.6 35740010 1515.59 -1.4037938062
2-May-06 3557.55 3622.05 3556.9 3605.45 108347510 5259.84 -1.3464322357
3-May-06 3604.4 3640.8 3581.4 3634.25 95591194 4537.19 -0.8281544779
4-May-06 3630.65 3674.5 3621.55 3648.4 100108143 5141 -0.4888931734
5-May-06 3649.45 3676.55 3639.55 3663.95 106747561 4261.22 -0.3973201441
8-May-06 3668.65 3708.55 3668.65 3693.15 70284895 3777.17 -0.667820588
9-May-06 3694.65 3725.4 3655.65 3720.55 83890001 4706.15 -0.7010136278
10-May-06 3720.75 3758.05 3717.25 3754.25 93510261 4998.59 -0.900356111
11-May-06 3755.8 3774.15 3687.9 3701.05 77726368 4255.37 1.4577453539
12-May-06 3704.15 3704.15 3633.85 3650.05 94028454 4448.04 1.4605240069
11-Jun-04 1544.95 1547.4 1504.8 1508.45 85740531 2765.35 2.3625360044
16-May-06 3502.95 3543.5 3382.4 3523.3 139746059 6200.73 -0.5809389229
17-May-06 3525.05 3641.85 3525.05 3635.1 100892613 4550.85 -3.1219415327
5-Jan-00 1634.55 1635.5 1555.05 1595.8 62153431 3084.79 2.3706830626
23-Oct-00 1171.75 1172.15 1141.45 1143.95 48683559 2018.46 2.3725197354
21-May-02 1074.75 1074.85 1028.25 1049.2 69838950 1594.03 2.3772970458
23-May-06 3068.6 3221.05 2997.35 3199.35 114894339 4682.56 -4.2609007365
12-Sep-03 1405.55 1415.65 1367.15 1372.1 141936153 3001.56 2.3798513038
25-May-06 3114.7 3198.35 3012.95 3177.7 154894775 6720.25 -2.0226667095
26-May-06 3177.7 3277.95 3177.7 3209.6 105522896 4245.44 -1.0038707241
29-May-06 3207.25 3255.25 3193.15 3214.9 73032523 2981.85 -0.2385220984
30-May-06 3215.5 3252.1 3167.05 3185.3 69451029 3202.35 0.9392007464
3-Mar-00 1696.45 1719.15 1644.4 1656 29500370 1748.95 2.384390934
22-Mar-04 1726.3 1726.35 1678.4 1685 89144358 2764.75 2.3923999305
2-Jun-06 2961.5 3099.35 2940.2 3091.35 106179408 4324.06 -4.3846023974
13-Oct-00 1205.7 1205.7 1167.5 1176.75 55251611 2407.17 2.4010947997
15-Feb-00 1744.5 1744.5 1694.45 1702.55 39135619 2370.94 2.4047004872
7-Aug-09 4591.9 4591.9 4463.95 4481.4 266871982 9772.77 2.4064112894
26-Jul-00 1350.8 1371.8 1315.15 1318.25 35752137 2078.39 2.4096831507
9-Jun-06 2721.2 2875.75 2707.85 2866.3 101500861 4255.42 -5.3322063795
27-Oct-03 1522.05 1524.05 1482 1485.3 135062137 3067.34 2.4145067508
21-Jan-10 5220.2 5220.35 5085.45 5094.15 190009431 7943.76 2.4146584422
14-Jun-06 2665.05 2767.75 2595.65 2632.8 98860315 4513.9 1.2101086284
15-Jun-06 2634.1 2814.15 2634.1 2798.8 88836911 3820.2 -6.2526099996
16-Jun-06 2799.85 2960.15 2799.85 2890.35 117621143 5258.32 -3.2323160169
19-Jun-06 2892 2932.9 2846.5 2916.9 75179603 3186.42 -0.8609958506
23-Feb-04 1853 1867.25 1800.2 1808.2 99793235 3453.62 2.4177010254
21-Jun-06 2861.4 2930.8 2836.4 2923.45 81725635 3417 -2.1685189068
22-Jun-06 2923.75 3017.65 2923.75 2994.75 81030379 3567 -2.4283882001
23-Jun-06 2993.55 3063.2 2920.2 3042.7 86904356 3615.07 -1.6418633395
25-Jun-06 3043.15 3083 3035.95 3050.3 12073961 433.29 -0.2349539129
26-Dec-00 1242.05 1248.5 1207.95 1212 71777831 2571.19 2.4193873032
27-Jun-06 2943.6 3004.15 2899.25 2982.45 116745741 5252.39 -1.3198124745
28-Jun-06 2982.2 3003.65 2909.6 2981.1 84897439 3840.16 0.0368855208
29-Jun-06 2982.9 3049.25 2982.9 2997.9 110790760 5017.76 -0.5028663381
30-Jun-06 2993.5 3134.15 2993.5 3128.2 98679172 4453.99 -4.4997494572
3-Jul-06 3128.75 3160.35 3114.85 3150.95 66603275 3157.85 -0.7095485417
4-Jul-06 3151.05 3177.4 3130.3 3138.65 66682150 3147.66 0.3935196204
5-Jul-06 3136.95 3201.2 3121.8 3197.1 90419711 4195.99 -1.9174676039
6-Jul-06 3197.5 3197.5 3138.4 3156.4 74893378 3524.77 1.2853792025
25-Apr-06 3548.8 3552.65 3433.55 3462.65 83494373 4284.69 2.4275811542
10-Jul-06 3077.1 3147.7 3064.1 3142 65284375 2980.45 -2.1091287251
11-Jul-06 3145.3 3146 3100.4 3116.15 66336970 3096.43 0.9267796395
12-Jul-06 3124.95 3201.35 3078.25 3195.9 93623050 5499.45 -2.270436327
13-Jul-06 3196.3 3208.85 3148.95 3169.3 81620172 3475.59 0.8447267153
14-Jul-06 3166.25 3166.25 3089.55 3123.35 61512609 3055.66 1.3549151204
11-Sep-08 4397.25 4399.3 4272.75 4290.3 116723061 6537.95 2.4322019444
18-Jul-06 3007.15 3038.25 2967.95 2993.65 70494264 3522.91 0.44893005
16-Feb-01 1415.85 1422.95 1376.15 1381.35 113023358 3447.26 2.4366988028
20-Jul-06 2943.65 3041.25 2943.65 3023.05 77712999 3686.36 -2.6973315442
15-Jan-08 6226.35 6260.45 6053.3 6074.25 117677698 8500.09 2.4428437206
24-Jul-06 2944.9 2996.65 2878.25 2985.85 78139891 3721.14 -1.3905395769
25-Jul-06 2989.5 3046.95 2987.15 3040.5 70646865 3378.75 -1.7059708981
26-Jul-06 3040.45 3121.4 3022.7 3110.15 77137663 3749.48 -2.2924238188
27-Jul-06 3109.85 3167.1 3109.85 3156.15 106694441 5295.1 -1.4888177886
28-Jul-06 3158 3168.5 3109.45 3130.8 81278521 3571.94 0.8613046232
31-Jul-06 3131.35 3179.7 3110.6 3143.2 61675413 3130.17 -0.3784310282
1-Aug-06 3128.2 3154.7 3113.6 3147.8 57028169 2790.09 -0.6265584042
2-Aug-06 3129.45 3187.85 3127.9 3182.1 55484351 2628.88 -1.6824042563
3-Aug-06 3182.55 3234.25 3175.15 3190 69084722 3556.26 -0.2340890167
4-Aug-06 3189.7 3228.15 3161.8 3176.75 69528047 3282.36 0.4059942941
7-Aug-06 3176.7 3178.5 3142.55 3151.1 50260661 2482.52 0.8058677244
8-Aug-06 3151.55 3216.75 3151.55 3212.4 52271647 2334.3 -1.9307959575
9-Aug-06 3211.55 3267.2 3187.85 3254.6 71781978 3410.66 -1.3404742258
10-Aug-06 3254.6 3274.75 3229.45 3260.1 59287718 2795.74 -0.1689915811
11-Aug-06 3260.05 3286.5 3236.95 3274.35 63497173 3339.55 -0.4386435791
14-Aug-06 3274.95 3317.8 3269.15 3313.1 51600194 2309.79 -1.164903281
16-Aug-06 3314.75 3377.1 3314.75 3356.05 69199131 3288.12 -1.2459461498
17-Aug-06 3359.7 3385.15 3328.6 3353.9 72570406 3678.42 0.1726344614
18-Aug-06 3354.5 3366.25 3332.2 3356.75 57031969 2744.7 -0.0670740796
21-Aug-06 3356.8 3374.9 3332.9 3366 48935056 2623.86 -0.2740705434
22-Aug-06 3369.6 3398.35 3351.5 3364.6 58614547 2780.25 0.1483855651
23-Aug-06 3363.6 3369.65 3325.1 3335.8 52060467 2595.68 0.8264954216
24-Aug-06 3336.65 3379.55 3304.85 3370.4 70794902 3625.17 -1.0114935639
25-Aug-06 3368.55 3402.7 3368.55 3385.95 68458051 3290.78 -0.5165427261
28-Aug-06 3386 3405.3 3377.75 3401.1 46753742 2051.97 -0.4459539279
29-Aug-06 3405.05 3434.95 3396.1 3425.7 60674227 2935.97 -0.6064521813
30-Aug-06 3425.8 3440.2 3407.75 3430.35 61671400 2963.16 -0.1328156927
31-Aug-06 3404.5 3452.3 3403.65 3413.9 98616609 4581.17 -0.2761051549
1-Sep-06 3414 3439.5 3402.9 3435.45 71355586 3118.13 -0.6282952548
4-Sep-06 3435.55 3483.1 3435.55 3476.85 55794558 2672.11 -1.2021364847
5-Sep-06 3471.4 3488.6 3457.9 3473.75 49637615 2330.87 -0.0676960304
6-Sep-06 3474.4 3490.7 3465.8 3477.25 64632141 3020.81 -0.0820285517
7-Sep-06 3477.15 3478.85 3438.8 3454.55 61695576 3097.76 0.6499575802
8-Sep-06 3454.65 3477.95 3442.85 3471.45 75299798 3823.16 -0.4863010725
6-Oct-05 2643.8 2643.8 2571.3 2579.15 107136584 3970.21 2.4453438233
12-Sep-06 3363.3 3395.05 3328.45 3389.9 80287997 3899.77 -0.7908898998
13-Sep-06 3389.85 3470.65 3389.8 3454.55 71103462 3702.22 -1.9086390253
14-Sep-06 3454.6 3484 3454.6 3471.6 88081056 4891.78 -0.4920974932
15-Sep-06 3471.65 3487.45 3434.55 3478.6 71320369 3491.83 -0.2001929918
18-Sep-06 3478.65 3506.2 3478.4 3492.75 60726317 2990.54 -0.4053296537
19-Sep-06 3493.5 3514.95 3438.8 3457.35 69738853 3565.22 1.0347788751
20-Sep-06 3457.85 3509.85 3419.75 3502.8 62440086 3133.57 -1.2999407146
21-Sep-06 3506.7 3556.35 3506.7 3553.05 65971047 3470.59 -1.3217554966
22-Sep-06 3554.05 3562.45 3525.4 3544.05 60146361 3402.22 0.2813691422
25-Sep-06 3545.1 3568.65 3514.85 3523.45 59718564 2973.4 0.6107020959
26-Sep-06 3523.7 3576.75 3517.15 3571.75 67280328 3513.92 -1.363623464
27-Sep-06 3571.75 3603.7 3568.4 3579.3 65272270 3388.77 -0.2113809757
28-Sep-06 3579.95 3589.3 3560.75 3571.75 82845862 4431.1 0.2290534784
29-Sep-06 3572.15 3599.8 3564.7 3588.4 71280518 3291.25 -0.4549081086
3-Oct-06 3588.95 3606.2 3561.7 3569.6 55658446 2746.91 0.539154906
5-Jun-06 3092.6 3125.4 3006.4 3016.65 88204812 4034.23 2.4558623812
5-Oct-06 3515.6 3574.95 3515.6 3564.9 74898110 3523.08 -1.4023210832
6-Oct-06 3565.45 3583.75 3560.9 3569.7 83455201 3254.23 -0.11919954
9-Oct-06 3570.05 3585.35 3540.45 3567.15 52281974 2351.09 0.0812313553
10-Oct-06 3567.45 3597.2 3563.1 3571.05 61272629 2759.2 -0.1009124164
11-Oct-06 3581.55 3614.5 3544.25 3558.55 64789296 3439.29 0.6421800617
12-Oct-06 3562.55 3626.8 3545.95 3621.05 67079130 3436.45 -1.6420822164
13-Oct-06 3621.65 3682.35 3621.65 3676.05 77576341 4180.34 -1.5020777822
16-Oct-06 3668.9 3729.7 3668.9 3723.95 74544319 4114.25 -1.5004497261
17-Oct-06 3726.4 3742.5 3691.35 3715 72710899 3601.25 0.3059252898
18-Oct-06 3715.2 3727 3701.3 3710.65 98341144 4457.77 0.1224698536
19-Oct-06 3711.1 3726.95 3655.05 3677.8 87373113 3801.97 0.8973080758
20-Oct-06 3678.75 3714.25 3665.5 3676.85 71910699 3349.3 0.0516479783
21-Oct-06 3680.85 3708.4 3662.85 3683.5 10531676 507.73 -0.0719942405
23-Oct-06 3683.4 3690.85 3651.2 3657.3 45483007 2204.29 0.70858446
26-Oct-06 3656.2 3686.85 3651.2 3677.55 97769504 4879.43 -0.5839396094
27-Oct-06 3676.85 3747.35 3674.8 3739.35 81362792 4114.12 -1.6998245781
30-Oct-06 3739.35 3776.05 3719.45 3769.1 85610530 4741.7 -0.7955928169
31-Oct-06 3770.5 3782.85 3726.75 3744.1 87732761 4104.67 0.7001723909
1-Nov-06 3744.1 3777.7 3737 3767.05 70546138 3544.68 -0.6129643973
2-Nov-06 3769.4 3805.5 3761.9 3791.2 57711779 3121.02 -0.5783413806
3-Nov-06 3793.05 3809.65 3771 3805.35 61269479 3313.66 -0.3242772966
6-Nov-06 3804.75 3822.4 3798.25 3809.25 68853934 3137.47 -0.1182732111
7-Nov-06 3812.15 3840.45 3789.4 3798.75 72012582 3596.23 0.3515076794
8-Nov-06 3799.2 3809.95 3737.2 3777.3 81509881 4427.67 0.5764371447
9-Nov-06 3777.8 3808.2 3769.8 3796.4 71619806 3934.11 -0.492350045
10-Nov-06 3796.05 3842.4 3785.4 3834.75 70384022 3936.21 -1.0194807761
13-Nov-06 3834.8 3862.05 3834 3858.75 56173959 2739.11 -0.6245436529
14-Nov-06 3862 3883 3850.75 3865.9 68081114 3651.51 -0.1009839461
15-Nov-06 3865.95 3888.8 3838.25 3876.3 69066795 3511.53 -0.2677220347
16-Nov-06 3876.4 3900.4 3863.85 3876.85 81514258 4686.36 -0.0116087091
17-Nov-06 3877 3891.85 3835.7 3852.8 77876260 4194.93 0.6241939644
20-Nov-06 3852.65 3866.95 3794.3 3856.15 84182263 4952.26 -0.0908465602
21-Nov-06 3859.5 3921.7 3856.75 3918.25 67180630 3907.31 -1.5222179039
22-Nov-06 3918.3 3960 3909.6 3954.75 87853870 5284.69 -0.9302503637
23-Nov-06 3955.3 3976.8 3933.7 3945.45 64562640 4000.52 0.2490329431
24-Nov-06 3945.45 3965.8 3935.3 3950.85 68029182 3633.78 -0.1368665171
27-Nov-06 3974.95 3974.95 3948.85 3968.9 56622181 3350.7 0.1522031724
28-Nov-06 3966 3966 3911.55 3921.75 59759241 3564.33 1.1157337368
29-Nov-06 3922.5 3952.4 3920 3928.2 59745228 3170.71 -0.1453154876
30-Nov-06 3929.4 3973 3929.4 3954.5 99230654 5200.26 -0.6387743676
1-Dec-06 3955.7 4001.3 3953.95 3997.6 58708116 3309.49 -1.0592309831
4-Dec-06 4002.4 4015.25 3991.55 4001 54018198 3426.05 0.0349790126
5-Dec-06 4001.25 4033.2 4001.25 4015.75 65921607 3669.1 -0.3623867541
6-Dec-06 4016 4036.2 3982.5 4015.95 65477220 3637.13 0.0012450199
7-Dec-06 4015 4027.7 4001.4 4015.35 52637334 3396.24 -0.0087173101
8-Dec-06 4015.75 4046.85 3948.7 3962 53674764 3113.85 1.338479736
19-Dec-06 3928.85 3931.9 3783.45 3832 75208480 4700.27 2.4650979294
27-Oct-09 4970.55 4970.55 4829.5 4846.7 324126841 11514.15 2.4916759715
13-Dec-06 3716.75 3777.6 3657.65 3765.2 93071516 5185.84 -1.3035582162
14-Dec-06 3765.7 3855.05 3763.5 3843.05 72361721 3750.19 -2.0540669729
15-Dec-06 3849.6 3908.45 3845.45 3888.65 91020399 4491.99 -1.0143911056
18-Dec-06 3888.2 3934 3828.15 3928.75 72483576 4122.31 -1.0428990278
10-Nov-00 1271.35 1271.4 1237.5 1239.55 62554227 2052.48 2.5012781689
20-Dec-06 3832.15 3886.1 3787.55 3815.55 81933913 4707.85 0.4331771982
21-Dec-06 3814.75 3851.2 3768.8 3833.5 57300356 3118.95 -0.4915132053
22-Dec-06 3834.9 3880.15 3823.4 3871.15 51348663 2468.08 -0.9452658479
26-Dec-06 3871.3 3946.1 3870.45 3940.5 45448366 2356.62 -1.7875132384
27-Dec-06 3942.75 3986.75 3937.7 3974.25 54698735 2965.96 -0.7989347537
28-Dec-06 3974.2 3997.35 3961.95 3970.55 82886489 4414.78 0.0918423834
29-Dec-06 3971.65 3991.6 3960.45 3966.4 46461571 2383.73 0.1321868745
2-Jan-07 3966.25 4016.65 3964.95 4007.4 40789960 1929.76 -1.0375039395
3-Jan-07 4007.7 4029.8 3985 4024.05 63826475 3291.66 -0.407964668
4-Jan-07 4027.3 4041 3979.8 3988.8 67096186 3446.19 0.9559754674
5-Jan-07 3990.15 4011.45 3969.65 3983.4 69146575 3558.69 0.1691665727
8-Jan-07 3983.3 3987.45 3913 3933.4 63615668 3590.08 1.2527301484
9-Jan-07 3933.3 3963.75 3890.75 3911.4 65321592 3753.18 0.5567843795
11-Oct-00 1232.85 1234.1 1193.8 1201.9 50473747 2499.47 2.5104432818
11-Jan-07 3852.15 3953.1 3833.6 3942.25 83152375 5058.74 -2.3389535714
12-Jan-07 3944.55 4059.15 3944.55 4052.45 81362992 4727.43 -2.7354197564
15-Jan-07 4052.85 4099.65 4052.4 4078.4 81723925 4103.23 -0.6304205682
16-Jan-07 4090.7 4107.45 4067.9 4080.5 60251260 3626.6 0.2493460777
17-Jan-07 4084.9 4096.75 4071.55 4076.45 59073863 3077.88 0.206859409
18-Jan-07 4075.2 4140.25 4075.2 4109.05 75646344 4020.61 -0.8306340793
19-Jan-07 4126 4137.15 4058.35 4090.15 85555366 4541.53 0.8688802714
22-Jan-07 4089.6 4114.5 4069.95 4102.45 63758853 3514.19 -0.3142116588
23-Jan-07 4102.65 4105.1 4056.45 4066.1 80442797 3783.57 0.890887597
24-Jan-07 4066.6 4098.25 4065.75 4089.9 90298316 3760.9 -0.5729602125
25-Jan-07 4092.05 4157.95 4090.1 4147.7 130890355 5541.44 -1.3599540573
29-Jan-07 4148.4 4167.15 4115.75 4124.45 94946217 3998.53 0.5773310192
31-Jan-07 4123.85 4137.85 4068.55 4082.7 114992600 5378.2 0.9978539472
1-Feb-07 4083.4 4141.6 4081.1 4137.2 73460198 3409.67 -1.3175295097
2-Feb-07 4140.2 4198.7 4132.95 4183.5 92547027 4676.12 -1.045843196
5-Feb-07 4193.15 4219 4170 4215.35 62178023 3381.35 -0.5294349117
6-Feb-07 4216.55 4228.15 4186.15 4195.9 64125214 3421.59 0.4897368702
7-Feb-07 4198.2 4232.3 4192.85 4224.25 66702277 3804.96 -0.6205040255
8-Feb-07 4232 4245.3 4188.45 4223.4 69459583 3340.66 0.2032136106
9-Feb-07 4223.5 4239.2 4171.8 4187.4 66107054 3610.6 0.8547413283
4-Apr-08 4766.7 4791.7 4632.7 4647 132143809 6626.62 2.5111712506
13-Feb-07 4069.1 4132.7 3998.3 4044.55 97888267 4496.49 0.6033275171
14-Feb-07 4044.9 4057.35 3965.2 4047.1 82077938 4215.28 -0.0543894781
15-Feb-07 4046.8 4155.7 4046.8 4146.2 77344389 4115.85 -2.4562617377
19-Feb-07 4149.25 4177.7 4149.25 4164.55 59419122 2847.75 -0.3687413388
20-Feb-07 4164.85 4175.45 4099.55 4106.95 63235945 3038.13 1.3902061299
21-Feb-07 4107.15 4132.8 4080.9 4096.2 72693724 3629.73 0.266608232
22-Feb-07 4096.65 4126.9 4023.15 4040 120932537 5953.76 1.3828371962
3-Jul-01 1097.4 1097.4 1066.05 1069.8 30622828 878.07 2.5150355385
26-Feb-07 3939.1 3958.9 3856.7 3942 86198266 4750.58 -0.0736208779
27-Feb-07 3948.05 3958 3873.85 3893.9 75831405 3813.71 1.3715631768
8-Oct-08 3604.4 3604.4 3329.45 3513.65 228575994 8649.95 2.5177560759
1-Mar-07 3745.4 3818.75 3718.15 3811.2 108340792 4980.12 -1.7568217013
16-Nov-10 6143.45 6144.05 5970.6 5988.7 139191484 7327.56 2.5189429392
13-Nov-00 1239.35 1239.35 1199.95 1208.05 56910304 1899.45 2.5255174083
6-Mar-07 3577.15 3679.15 3576.65 3655.65 94708234 4354.73 -2.1944844359
7-Mar-07 3661.55 3714.15 3568.55 3626.85 92664441 4341.61 0.9476860892
8-Mar-07 3627.25 3779.5 3626.8 3761.65 102126395 4218.03 -3.705286374
9-Mar-07 3761.85 3795.7 3684.25 3718 116080128 4389.81 1.1656498797
12-Mar-07 3717.45 3781.45 3713.9 3734.6 89783796 3741.24 -0.461337745
13-Mar-07 3735.25 3775.85 3717.15 3770.55 76689083 3142.41 -0.9450505321
13-Mar-00 1601.4 1645 1553.45 1560.7 32025029 2339.72 2.5415261646
15-Mar-07 3644.9 3711.05 3630.55 3643.6 73901367 3587.44 0.0356662734
16-Mar-07 3639.35 3683.6 3573.85 3608.55 64748146 3234.07 0.846304972
19-Mar-07 3611.3 3683.35 3602.85 3678.9 45956072 2036.42 -1.8719020851
20-Mar-07 3680.35 3725 3676.65 3697.6 69478798 2825.38 -0.468705422
21-Mar-07 3697.7 3771.2 3680.6 3764.55 73653431 3063.79 -1.8078805744
22-Mar-07 3764.5 3881 3764.5 3875.9 91519911 4357.66 -2.9592243326
23-Mar-07 3876.75 3901.75 3850.8 3861.05 85511339 3806.35 0.4049783969
26-Mar-07 3863.45 3885.45 3768.25 3819.95 67231993 3448.63 1.1259366628
7-Jun-06 2935.25 2956.9 2819.45 2860.45 122677884 4954.39 2.5483348948
29-Mar-07 3759.15 3805.85 3750.35 3798.1 111423813 5761.84 -1.0361384888
30-Mar-07 3788.85 3832.2 3785.3 3821.55 81295476 3945.32 -0.8630587117
25-Feb-04 1833.65 1834.1 1779 1786.8 102770698 3708.05 2.555013225
3-Apr-07 3633.85 3703.05 3632.2 3690.65 64733113 3567.88 -1.5630804794
4-Apr-07 3689.75 3751.4 3689.75 3733.25 87771799 3685.87 -1.1789416627
5-Apr-07 3735.2 3771.45 3709.15 3752 75346993 3151.7 -0.4497751124
9-Apr-07 3752.9 3850.9 3747.25 3843.5 65501863 2737.11 -2.4141330704
10-Apr-07 3844.15 3858.35 3819.3 3848.15 78284712 3508.74 -0.1040542122
11-Apr-07 3848.35 3876.35 3844.75 3862.65 89113728 3864.28 -0.3715878234
12-Apr-07 3861.85 3861.85 3811.25 3829.85 69265870 3230.5 0.8286184083
13-Apr-07 3830.35 3924.55 3828.45 3917.35 89158610 4643.26 -2.2713329069
16-Apr-07 3920.5 4016.8 3920.5 4013.35 85406452 4169.48 -2.3683203673
17-Apr-07 4014.4 4030 3976.25 3984.95 83281173 4248.2 0.7336090076
18-Apr-07 3989.6 4039.25 3981.75 4011.6 73900407 3555.36 -0.5514337277
19-Apr-07 3998.5 4011 3933.35 3997.65 76167934 3618.63 0.0212579717
20-Apr-07 4000.25 4090.05 3995.5 4083.55 96650049 4269.77 -2.0823698519
23-Apr-07 4083.55 4122.35 4075.2 4085.1 85793172 3672.1 -0.0379571696
24-Apr-07 4085.1 4162.15 4057.7 4141.8 101792602 5279.14 -1.3879709187
25-Apr-07 4134.25 4173.3 4114.35 4167.3 96383411 4912.39 -0.7994194836
26-Apr-07 4170.05 4217.9 4143.25 4177.85 111716820 5921.6 -0.1870481169
23-Feb-01 1355.1 1362.8 1314.1 1320.45 109210345 3157.89 2.557006863
30-Apr-07 4081.6 4096.9 4028.9 4087.9 74746036 3816.33 -0.1543512348
3-May-07 4089.45 4161.2 4080.75 4150.85 79591422 4196.82 -1.5014243969
4-May-07 4168.9 4180.9 4109.7 4117.35 67472022 3620.94 1.2365372161
7-May-07 4117.5 4157.65 4103.6 4111.15 63121628 2962.32 0.1542197936
8-May-07 4111.25 4136.05 4066.4 4077 77322300 4067.24 0.8330799635
9-May-07 4077.25 4087.8 4030.55 4079.3 65609530 3484.85 -0.0502789871
10-May-07 4079.6 4134.2 4057.55 4066.8 74217966 3591.84 0.3137562506
11-May-07 4070.2 4094.65 3981.15 4076.65 101897727 4421.44 -0.1584688713
14-May-07 4078.8 4151.3 4072.45 4134.3 95639685 3429.82 -1.3606943219
15-May-07 4134.3 4150.45 4102.45 4120.3 82708097 3857.44 0.3386304816
16-May-07 4125.4 4181 4113.05 4170.95 87122564 4499.51 -1.1041353566
17-May-07 4172.1 4232.45 4172.1 4219.55 92236562 5138.95 -1.1373169387
18-May-07 4216.5 4228.45 4177 4214.5 68771304 3960.85 0.0474327048
21-May-07 4217.65 4269.35 4217.55 4260.9 92776373 4309.29 -1.0254525624
22-May-07 4263.1 4281.6 4234.1 4278.1 85013484 4887.78 -0.3518566302
23-May-07 4279.6 4291.4 4231.05 4246.2 84529936 4384.41 0.7804467707
24-May-07 4246.2 4250.85 4189.05 4204.9 79985272 4033.72 0.9726343554
25-May-07 4197.85 4256.4 4141.35 4248.15 87574680 4590.27 -1.1982324285
28-May-07 4248.35 4295.6 4242.8 4256.55 82687609 3524.29 -0.1930161121
29-May-07 4257.6 4298.85 4248.9 4293.25 70929391 3797.57 -0.8373261932
30-May-07 4292.7 4301.6 4241.35 4249.65 88198865 5019.21 1.0028653295
31-May-07 4250.25 4306.75 4250.25 4295.8 105631422 4960.86 -1.0717016646
1-Jun-07 4296.05 4325.8 4288.55 4297.05 73330395 3665.42 -0.0232771965
4-Jun-07 4300.7 4362.95 4256.45 4267.05 81067590 3405.67 0.7824307671
5-Jun-07 4268.9 4292.5 4249.1 4284.65 77453933 3585.98 -0.368947504
5-Mar-01 1304.85 1316.45 1259.1 1271.45 121535287 3470.85 2.5596811894
7-Jun-07 4197.6 4230.05 4130.5 4179.5 85897072 4096.82 0.4311987803
8-Jun-07 4179.5 4195.15 4126.1 4145 104593779 5337.22 0.8254575906
11-Jun-07 4183.75 4205.2 4134.95 4145.6 82508456 3650.49 0.9118613684
12-Jun-07 4139.7 4166.85 4100.8 4155.2 74344690 3659.97 -0.3744232674
13-Jun-07 4155.2 4161.8 4102.95 4113.05 64074203 3287.71 1.0143916057
14-Jun-07 4113.2 4174.05 4112.85 4170 62857867 3306.45 -1.380919965
15-Jun-07 4186.4 4209.45 4153.7 4171.45 63381900 3221.92 0.357108733
18-Jun-07 4177 4208.15 4140.25 4147.1 51604532 2726.28 0.7158247546
19-Jun-07 4143.85 4222.4 4136.15 4214.3 56324333 3172.82 -1.7001098013
20-Jun-07 4214.3 4257 4214.3 4248.65 66195436 3687.78 -0.8150819828
21-Jun-07 4248.65 4275.35 4220.1 4267.4 71847492 3911.35 -0.4413166535
22-Jun-07 4267.55 4278.85 4242.5 4252.05 66686692 3525.94 0.363206055
25-Jun-07 4251.4 4264.25 4236.3 4259.4 76162914 3490.6 -0.1881733076
26-Jun-07 4259.4 4296.15 4250.1 4285.7 79271798 3201.08 -0.6174578579
27-Jun-07 4286.2 4294.2 4255.25 4263.95 77203717 3335.55 0.5191078344
28-Jun-07 4263.9 4291.4 4256.9 4282 117441740 5177.41 -0.4244940078
29-Jun-07 4282.4 4321.35 4280.95 4318.3 72628435 4423.22 -0.8383149636
2-Jul-07 4318.4 4346.75 4305.45 4313.75 64709910 3487.02 0.1076787699
3-Jul-07 4315.05 4363.35 4313.55 4357.55 60061503 3454.26 -0.984924856
4-Jul-07 4358.25 4386.45 4342 4359.3 62524977 3528.45 -0.0240922389
5-Jul-07 4359.2 4378.55 4311.8 4353.95 64671779 3799.4 0.1204349422
6-Jul-07 4353.1 4411 4304 4384.85 84077477 4758.87 -0.7293652799
9-Jul-07 4385.45 4427.55 4385.45 4419.4 60169572 3581.93 -0.7741508853
10-Jul-07 4419.1 4434.45 4393 4406.05 73279845 4044.41 0.2953089996
11-Jul-07 4403.8 4411.45 4344.7 4387.15 78074214 4247.71 0.3780825651
12-Jul-07 4388.05 4451.95 4387.05 4446.15 94804490 4608.37 -1.3240505464
 13-Jul-07 4446.4 4513.9 4446.05 4504.55 126861025 6299.18 -1.3077995682
16-Jul-07 4505.95 4521.85 4495.95 4512.15 102224299 4647.83 -0.1375958455
17-Jul-07 4497.1 4550.25 4488.25 4496.75 99221022 4753.39 0.0077827934
18-Jul-07 4498.65 4510.8 4452.85 4499.55 78605118 3999.76 -0.0200060018
19-Jul-07 4500.35 4573 4496.2 4562.1 84358586 5026.26 -1.3721155021
20-Jul-07 4563.75 4600.8 4553.8 4566.05 90691447 5464.2 -0.0503971515
23-Jul-07 4564.25 4628.45 4547.2 4619.35 78303529 4644.71 -1.2072081941
24-Jul-07 4620.05 4647.95 4609.75 4620.75 82215745 4981.93 -0.0151513512
25-Jul-07 4620.5 4620.5 4555.8 4588.7 108683665 5402.74 0.6882372038
26-Jul-07 4593.1 4624.3 4570.8 4619.8 129054845 7239.43 -0.5813067427
21-Jan-09 2777.4 2787.3 2690.2 2706.15 220067231 5254.06 2.5653488874
30-Jul-07 4442.35 4493.05 4403.7 4440.05 95133545 5036.25 0.0517743987
31-Jul-07 4444.25 4534.2 4432.85 4528.85 84428945 5354.43 -1.9035832818
21-Oct-03 1546.2 1549.65 1496.95 1506.5 196133297 4336.88 2.5675850472
2-Aug-07 4356.35 4399.75 4327 4356.35 71160531 4247.18 0
3-Aug-07 4355.75 4428.1 4355.75 4401.55 63323143 3527.53 -1.051483671
6-Aug-07 4404.05 4404.05 4267.15 4339.5 64266652 3947.46 1.4656963477
7-Aug-07 4341.5 4406.4 4341.5 4356.35 62908203 3906.74 -0.3420476794
8-Aug-07 4357 4472.15 4356.75 4462.1 68516647 4576.75 -2.4122102364
9-Aug-07 4462.25 4530.05 4390.8 4403.2 79104231 4675.71 1.3233234355
10-Aug-07 4393.6 4395.5 4239.2 4333.35 83430243 4970.07 1.3713128186
13-Aug-07 4324.65 4383.8 4324.65 4373.65 49978808 2859.35 -1.133039668
14-Aug-07 4373.9 4394.3 4354.35 4370.2 43545272 2291.42 0.0845926976
19-Sep-00 1351.8 1361.7 1295.3 1317 61402728 2743.89 2.5743453174
6-Jun-06 3015.05 3015.05 2910.3 2937.3 98819077 4198.29 2.5787300376
20-Aug-07 4108.95 4262.6 4108.95 4209.05 68848163 4144.18 -2.4361454873
5-Dec-08 2786.65 2821.15 2701.35 2714.4 319248265 6448.61 2.592718856
22-Aug-07 4081.25 4165.7 4040.15 4153.15 88280495 4850.94 -1.7617151608
23-Aug-07 4160.1 4249.85 4100.8 4114.95 94064917 5064.67 1.0853104493
24-Aug-07 4113.05 4201.45 4110.05 4190.15 63207503 3494.02 -1.8745213406
27-Aug-07 4193.6 4310 4193.6 4302.6 63334364 3628.75 -2.5991987791
28-Aug-07 4302.4 4329.15 4280.6 4320.7 64161720 3763.78 -0.425343994
29-Aug-07 4317.7 4368.6 4226.35 4359.3 86795180 4948.57 -0.9634759247
30-Aug-07 4360.35 4422.3 4359.75 4412.3 129235436 6876.16 -1.1914181201
31-Aug-07 4412.6 4471.3 4403 4464 84522020 4506.79 -1.1648461225
3-Sep-07 4466.65 4490.55 4452.4 4474.75 82426744 3684.82 -0.1813439602
4-Sep-07 4481.55 4501.3 4460.4 4479.25 72596442 3803.46 0.0513215294
5-Sep-07 4479.6 4507.75 4458.55 4475.85 74049046 4253.75 0.0837128315
6-Sep-07 4475.7 4522.5 4445.55 4518.6 60723408 3269.77 -0.9585092835
7-Sep-07 4518.65 4547.75 4499.9 4509.5 58007769 3244.15 0.2024941078
10-Sep-07 4506.85 4515.25 4452.95 4507.85 68954773 2945.42 -0.0221884465
11-Sep-07 4509.65 4538.6 4487.15 4497.05 80407538 3745.65 0.2794008404
12-Sep-07 4498.65 4531.5 4490.4 4496.85 67387402 3665.02 0.0400120036
13-Sep-07 4498.05 4540.6 4498.05 4528.95 59367856 3806.79 -0.6869643512
14-Sep-07 4530 4582.6 4508.85 4518 71396061 4106.56 0.2649006623
17-Sep-07 4518.45 4549.05 4482.85 4494.65 51303287 3001.73 0.5267292988
18-Sep-07 4494.1 4551.8 4481.55 4546.2 56445958 3739.55 -1.1592977459
19-Sep-07 4550.25 4739 4550.25 4732.35 108516311 6534.71 -4.0019779133
20-Sep-07 4734.85 4760.85 4721.15 4747.55 94397108 5216.22 -0.2682239142
21-Sep-07 4752.95 4855.7 4733.7 4837.55 162157477 6337.54 -1.7799471907
24-Sep-07 4837.15 4941.15 4837.15 4932.2 163303253 7861.31 -1.9650000517
25-Sep-07 4939.1 4953.9 4878.15 4938.85 141397062 6756 0.0050616509
26-Sep-07 4937.6 4980.85 4930.35 4940.5 117795116 6273.94 -0.0587329877
27-Sep-07 4942.7 5016.4 4942.7 5000.55 172282571 9615.32 -1.1704129322
28-Sep-07 4996.45 5055.8 4996.45 5021.35 138449641 7878.16 -0.4983538312
1-Oct-07 5021.5 5089.3 5001.35 5068.95 132718024 8090.28 -0.9449367719
3-Oct-07 5069 5261.35 5034.15 5210.8 189671371 11823.12 -2.7973959361
4-Oct-07 5211.65 5233.1 5126.05 5208.65 127928117 8086.8 0.0575633437
5-Oct-07 5208.15 5248.55 5164.5 5185.85 102068106 7219.38 0.4281750718
7-Jul-06 3157.95 3193.1 3056.3 3075.85 90060282 4068.6 2.599787837
9-Oct-07 5062.65 5348.7 5000.95 5327.25 140800436 8932.79 -5.2265118071
10-Oct-07 5328.15 5454.7 5328.15 5441.45 184935570 11247.93 -2.1264416355
11-Oct-07 5438.9 5532.75 5424.25 5524.85 130842926 8358.87 -1.5802827778
5-Mar-09 2645.9 2663.9 2564.1 2576.7 247491627 6319.79 2.6153671719
15-Oct-07 5428.35 5682.65 5419.9 5670.4 160987288 10253.4 -4.4589976696
16-Oct-07 5670.65 5708.35 5578.45 5668.05 174339189 11698.74 0.045850123
1-Dec-08 2755.15 2832.85 2669.5 2682.9 257834565 6122.02 2.6223617589
23-Feb-07 4046 4065.45 3918.2 3938.95 91231906 4716.39 2.6458230351
21-Jul-06 3025.1 3029.1 2930.15 2945 74876151 3454.86 2.6478463522
22-Oct-07 5202.75 5247.4 5070.9 5184 136778675 9599.99 0.3603863342
23-Oct-07 5185.3 5488.5 5176.85 5473.7 145836946 9823.52 -5.5618768442
24-Oct-07 5477.6 5577.9 5419.4 5496.15 168219323 11025.76 -0.3386519644
25-Oct-07 5499.05 5605.95 5469.3 5568.95 189001966 12355.38 -1.2711286495
26-Oct-07 5564.25 5716.9 5513.35 5702.3 164503445 10182.7 -2.4810172081
29-Oct-07 5708.9 5922.5 5708.9 5905.9 173592451 11139.04 -3.4507523341
30-Oct-07 5917.55 5976 5833.9 5868.75 176833304 11175.09 0.8246656133
31-Oct-07 5868.9 5952.25 5861.3 5900.65 168376615 10660.49 -0.5409872378
1-Nov-07 5903.8 6011.95 5837.2 5866.45 270430021 15459.68 0.6326433822
2-Nov-07 5854.85 5944.75 5714.25 5932.4 164840883 10390.37 -1.3245429003
5-Nov-07 5931.9 5948.55 5819.6 5847.3 169236876 10816.34 1.426187225
6-Nov-07 5847.1 5957.2 5759.95 5786.5 244846922 11356.55 1.0364112124
7-Nov-07 5782.4 5861.35 5744.3 5782.35 171689234 9735.77 0.0008646929
8-Nov-07 5779.3 5780.8 5646.75 5698.75 141330728 8866.6 1.3937674113
9-Nov-07 5703.45 5794.2 5614.9 5663.25 21389583 1221.34 0.7048365463
12-Nov-07 5660.6 5660.6 5477.5 5617.1 138684010 9132.66 0.7684697735
13-Nov-07 5612.35 5758.85 5591.6 5695.4 157132078 9778.05 -1.4797722879
14-Nov-07 5703.95 5950.2 5700.05 5937.9 173322049 10476.58 -4.1015436671
15-Nov-07 5942.7 5966.95 5895.65 5912.1 146636457 8411.6 0.5149174618
16-Nov-07 5913.15 5948.05 5817.4 5906.85 129792165 6936.06 0.1065421983
19-Nov-07 5908.05 5981.8 5893.8 5907.65 104832611 6365.22 0.0067704234
 3-Jun-04 1535.8 1566.5 1484.5 1495.1 112497745 3585.09 2.6500846464
2-Jun-08 4869.25 4908.8 4713 4739.6 118396812 5991.2 2.6626277147
22-Nov-07 5564.65 5608.65 5394.35 5519.35 149030575 8305.68 0.8140673717
23-Nov-07 5524.3 5638.6 5514.75 5608.6 102005286 6366.06 -1.5259851927
26-Nov-07 5611.3 5772.55 5608.95 5731.7 127104011 6682.25 -2.1456703438
27-Nov-07 5729.25 5743.55 5655.6 5698.15 96308399 5501.67 0.5428284679
28-Nov-07 5699.55 5749.95 5595.5 5617.55 97582679 5726.96 1.4387100736
29-Nov-07 5617.8 5725 5612.1 5634.6 301117809 12818.63 -0.29904945
30-Nov-07 5633.9 5782.55 5632.65 5762.75 170577892 9503.39 -2.2870480484
3-Dec-07 5765.45 5878.8 5754.6 5865 111926365 7532.47 -1.7266648744
4-Dec-07 5870.2 5897.25 5840.3 5858.35 107528301 6333.67 0.2018670573
5-Dec-07 5861.9 5949.3 5859.95 5940 120145091 7209.37 -1.3323325202
6-Dec-07 5941.05 6027.05 5919.8 5954.7 154949531 8424.27 -0.2297573661
7-Dec-07 5963.6 6042.1 5894.8 5974.3 123105339 8145.43 -0.1794218257
10-Dec-07 5974 6015.3 5923.35 5960.6 86359475 5341.86 0.2243053231
11-Dec-07 5960.4 6111.2 5960.4 6097.25 115310729 7181.42 -2.2959868465
12-Dec-07 6067.05 6175.65 6005.45 6159.3 130818169 8144.29 -1.5205083195
9-Dec-10 5924.25 5927.3 5742.3 5766.5 169510906 8924.45 2.6627843187
14-Dec-07 6056.2 6078.55 6015.05 6047.7 100558395 6479.84 0.1403520359
6-Feb-08 5470.4 5470.4 5257.05 5322.55 106220956 5705.13 2.7027274057
18-Dec-07 5777.6 5874.6 5710.6 5742.3 109864350 7645.87 0.6109803379
19-Dec-07 5730.25 5840.8 5676.7 5751.15 88389658 6277.71 -0.3647310327
20-Dec-07 5751.75 5799.5 5742.75 5766.5 79144603 5815.36 -0.2564436911
24-Dec-07 5771.3 6001.05 5771.3 5985.1 100417081 6697.33 -3.7045379724
26-Dec-07 5988.45 6085.25 5988.45 6070.75 90827443 5872.56 -1.3743122177
27-Dec-07 6069 6110.85 6060.2 6081.5 150138294 9138.37 -0.2059647388
28-Dec-07 6079.55 6098.6 6021.9 6079.7 87075023 5373.72 -0.0024672879
31-Dec-07 6095 6167.75 6095 6138.6 85023208 4951.8 -0.715340443
1-Jan-08 6136.75 6165.35 6109.85 6144.35 81305366 4410.97 -0.1238440543
2-Jan-08 6144.7 6197 6060.85 6179.4 110353305 7184.35 -0.5647143066
3-Jan-08 6184.25 6230.15 6126.4 6178.55 156427760 9475.37 0.0921696244
4-Jan-08 6179.1 6300.05 6179.1 6274.3 147642063 8779.23 -1.5406774449
7-Jan-08 6271 6289.8 6193.35 6279.1 139778977 8873.37 -0.1291660022
8-Jan-08 6282.45 6357.1 6221.6 6287.85 162564130 10574.25 -0.0859537282
9-Jan-08 6287.55 6338.3 6231.25 6272 120853354 8104.77 0.2473141367
19-Oct-07 5360.35 5390.85 5101.75 5215.3 181564197 13047.28 2.70598002
11-Jan-08 6166.65 6224.2 6112.55 6200.1 125140494 8457.94 -0.5424338985
14-Jan-08 6208.8 6244.15 6172 6206.8 111015627 7764.65 0.0322123438
15-Mar-04 1812.45 1836 1751.8 1763.4 134128305 4196.72 2.7062815526
9-Jun-08 4626.45 4626.45 4411.6 4500.95 175247907 8431.34 2.712663057
17-Jan-08 5937.95 6013.15 5880.3 5913.2 127181643 9479.64 0.4168105154
15-Dec-00 1349.25 1349.25 1308.15 1312.6 106556294 3740.95 2.7163238836
10-Mar-00 1647.85 1680.45 1588.2 1602.75 23714154 1846.44 2.7368995964
24-May-06 3203.5 3249.75 3091.6 3115.55 134699170 5908.84 2.7454346808
23-Jan-08 4903.05 5328.05 4891.6 5203.4 172729968 10029.3 -6.1257788519
22-May-00 1267.85 1267.85 1228.4 1233 18684174 1051.53 2.7487478803
25-Jan-08 5035.05 5399.25 5035.05 5383.35 105876191 6228.84 -6.917508267
26-Jul-02 1001.05 1001.05 972.55 973.5 59582074 1477.41 2.7521102842
29-Jan-08 5279.55 5391.6 5225.25 5280.8 99068477 5553.19 -0.0236762603
23-Feb-00 1745.2 1818.15 1689.2 1696.4 27905642 2389.28 2.7962411185
31-Jan-08 5172.25 5251.65 5071.15 5137.45 187588589 10245.43 0.672821306
1-Feb-08 5140.6 5339.95 5090.75 5317.25 106716699 5965.82 -3.4363692954
4-Feb-08 5315.55 5545.2 5315.55 5463.5 105796179 6278.69 -2.78334321
5-Feb-08 5463.75 5500.6 5412.95 5483.9 96724766 5252.39 -0.3687943262
25-May-10 4945.3 4946.6 4786.45 4806.75 198187219 6759.02 2.8016500516
11-Jul-08 4166 4215.5 4014.45 4049 137337875 6947.53 2.8084493519
8-Feb-08 5132.1 5173.85 5034.25 5120.35 108947080 5960.29 0.2289511116
4-Jun-08 4718.7 4731.5 4564.5 4585.6 154838181 7308.81 2.8206921398
12-Feb-08 4877.85 4949.6 4820.45 4838.25 102374113 5729.12 0.8118330822
13-Feb-08 4836.55 4986.55 4836.55 4929.45 104398927 5733.55 -1.9207906462
14-Feb-08 4944.65 5220.25 4944.65 5202 106458411 5936.21 -5.204615089
15-Feb-08 5202.85 5315.4 5104.75 5302.9 110683112 5767.48 -1.9229845181
18-Feb-08 5304.45 5348.6 5224 5276.9 77582930 3748.76 0.5193752415
19-Feb-08 5278.4 5368.45 5262 5280.8 88665218 4374.02 -0.0454683237
17-Dec-08 3040.45 3076.2 2943.5 2954.35 344614834 8567.6 2.8318176586
21-Feb-08 5156.9 5241.35 5120.05 5191.8 89877229 4795.54 -0.6767631717
22-Feb-08 5183.4 5184 5092.8 5110.75 72385283 4125.66 1.4015896902
25-Feb-08 5112.25 5212.35 5055.15 5200.7 78356314 4631.11 -1.7301579539
26-Feb-08 5200.8 5281.2 5200.8 5270.05 86295954 4653.65 -1.3315259191
27-Feb-08 5271.4 5368.15 5249.75 5268.4 91216141 5613.2 0.0569108776
28-Feb-08 5266.35 5302.85 5227.15 5285.1 108030320 6665.94 -0.3560340653
29-Feb-08 5285 5290.8 5098.35 5223.5 165090052 7905.14 1.1636707663
11-Dec-06 3961.9 3965.05 3798.3 3849.5 79520623 4688.29 2.8370226407
12-Apr-06 3479.1 3484.65 3366.75 3380 124245306 6146.48 2.8484378144
5-Mar-08 4866.85 4936.75 4847.25 4921.4 114859430 6165.03 -1.1208481872
19-May-10 5065.1 5065.1 4908.15 4919.65 212950386 8688.71 2.8716116167
10-Mar-08 4767.8 4814.95 4620.5 4800.4 155966648 8766.45 -0.6837535132
11-Mar-08 4796.3 4888.5 4732.85 4865.9 158842196 7933.31 -1.4511185706
12-Mar-08 4869.75 5019.2 4854.75 4872 135721301 6913.21 -0.0462036039
22-Dec-00 1278.95 1292.8 1237.3 1242 89709314 3211.95 2.8890887056
14-Mar-08 4623.8 4758.95 4607.55 4745.8 177665094 7383.88 -2.6385224274
26-May-09 4239.55 4256.05 4092.25 4116.7 308739530 9501.71 2.8977132007
18-Mar-08 4519.9 4617.95 4468.55 4533 170020881 7987.6 -0.289829421
19-Mar-08 4534.75 4718.4 4533.9 4573.95 164033720 7557.89 -0.8644357462
24-Mar-08 4576.8 4649.45 4539.8 4609.85 123982175 5900.93 -0.7221202587
25-Mar-08 4616.8 4896.8 4616.8 4877.5 145601277 7290.22 -5.6467683244
26-Mar-08 4878.7 4912.3 4808.65 4828.85 126360231 5814.75 1.0217885912
27-Mar-08 4828.8 4863.75 4769.6 4830.25 180115315 8403.74 -0.0300281643
28-Mar-08 4830 4970.8 4796.35 4942 164141244 7487.22 -2.3188405797
25-Jul-08 4440.85 4440.85 4297.15 4311.85 161681204 8516 2.9048492969
 1-Apr-08 4735.65 4800.75 4628.75 4739.55 119878713 5875.1 -0.0823540591
2-Apr-08 4741.4 4916.75 4741.4 4754.2 115678126 5708.19 -0.2699624583
3-Apr-08 4753.9 4833.25 4738.2 4771.6 130583246 6636.39 -0.3723258798
18-Sep-03 1341.45 1342.6 1299.25 1302.35 142763465 3159.16 2.9147564203
7-Apr-08 4631.35 4798.55 4628.8 4761.2 124925089 6404.59 -2.8037181383
8-Apr-08 4760.65 4769.55 4677.8 4709.65 113783563 6300.38 1.0712822829
9-Apr-08 4707.05 4758.25 4667.5 4747.05 101430145 5071.07 -0.8497891461
10-Apr-08 4747.55 4799.5 4720.9 4733 150146637 6919.6 0.3064738655
11-Apr-08 4734.35 4817.4 4727.25 4777.8 132775090 6512.54 -0.9177606218
15-Apr-08 4779.95 4917.1 4708.3 4879.65 152133622 7483.14 -2.0857958765
16-Apr-08 4881.65 4951.4 4874.05 4887.3 137348930 6695.34 -0.1157395553
17-Apr-08 4890.6 4984.95 4889.65 4958.4 135283525 6587.14 -1.3863329653
21-Apr-08 4955.9 5053.4 4955.9 5037 110601430 5715.21 -1.6364333421
22-Apr-08 5037.05 5074.25 4994.05 5049.3 126837163 6268.68 -0.2431979035
23-Apr-08 5044.35 5083.5 5003.55 5022.8 146161834 6682.3 0.4272106416
24-Apr-08 5022.9 5072.7 4991.35 4999.85 154288468 7492.21 0.458898246
25-Apr-08 4999.15 5117.7 4999.15 5111.7 134465254 7109 -2.2513827351
28-Apr-08 5112.5 5147.45 5079.15 5089.65 110778893 6011.78 0.4469437653
29-Apr-08 5092.4 5210.9 5082.15 5195.5 215000545 9256.51 -2.0245856571
30-Apr-08 5198.35 5230.75 5155.85 5165.9 146277434 7570.08 0.6242365366
2-May-08 5265.3 5298.85 5197.6 5228.2 131260266 7116.13 0.7046132224
5-May-08 5227.25 5254.5 5182.6 5192.25 125641202 6433.55 0.6695681286
6-May-08 5192.35 5206.5 5110.9 5144.65 131800270 6918.37 0.9186591813
7-May-08 5156.7 5159.05 5101.25 5135.5 153438748 7619.1 0.411115636
8-May-08 5135.8 5143.05 5062.45 5081.7 127167885 6306.27 1.0533899295
17-Feb-09 2853.85 2854.65 2757.3 2770.5 191473117 4495.99 2.92061601
12-May-08 4981 5021.75 4913.8 5012.65 151227287 6655.44 -0.6354145754
13-May-08 5008.6 5066 4943.75 4957.8 158521953 7243.14 1.0142554806
14-May-08 4958.45 5026.1 4932.05 5011.75 147937974 6731.3 -1.0749326907
15-May-08 5010.9 5118.55 4999.6 5115.25 150871774 7840.38 -2.0824602367
16-May-08 5115.65 5167.4 5106.4 5157.7 152622286 6775.73 -0.8219874307
20-May-08 5157 5160.05 5072.4 5104.95 158813241 7032.91 1.0093077371
21-May-08 5105.7 5135.55 5048.7 5117.65 163032543 7158.77 -0.2340521378
8-Jul-09 4201.85 4201.85 4061.1 4078.9 339578445 10077.55 2.9260920785
9-Mar-01 1292.7 1292.7 1219.35 1254.75 60117766 1460.2 2.9357159434
22-Jan-04 1824.7 1854.55 1756.25 1770.5 164347974 5409.25 2.9703512906
27-May-08 4877.15 4932 4846.2 4859.8 120401073 5571.07 0.3557405452
28-May-08 4862.7 4926.9 4835.65 4918.35 140737265 6892.13 -1.1444259362
7-Mar-08 4918.3 4918.3 4672.25 4771.6 146225530 7877.89 2.9827379379
30-May-08 4844.05 4908.85 4833.45 4870.1 138696130 7722.67 -0.5377731444
8-Mar-00 1717.75 1765.25 1654.45 1666.35 30249973 2436.16 2.9922864212
3-Jun-08 4739.3 4739.3 4634 4715.9 140745401 6764.13 0.4937438018
21-Aug-08 4416.2 4418.55 4271.3 4283.85 91313625 4323.68 2.9969204293
5-Jun-08 4586.95 4690.6 4536.25 4676.95 169638133 9560.6 -1.9620880978
6-Jun-08 4680.55 4746.3 4614.25 4627.8 132088975 7052.47 1.127004305
11-Sep-06 3470.35 3486.65 3351.3 3366.15 78022331 3948.22 3.0025789906
26-Sep-08 4108.75 4110.7 3970.35 3985.25 133851369 5968.78 3.0057803468
11-Jun-08 4469.65 4541.05 4468.05 4523.6 166416446 8126.26 -1.2070296332
12-Jun-08 4524.4 4550 4392 4539.35 164247033 7653.56 -0.3304305543
13-Jun-08 4539.5 4563.35 4491.35 4517.1 139532826 6339.8 0.4934464148
16-Jun-08 4536.3 4617.7 4536.3 4572.5 111415055 5652.28 -0.7980071865
17-Jun-08 4572.5 4664.05 4561.75 4653 107221118 5511.88 -1.760524877
19-Feb-04 1916.65 1919.7 1851.8 1858.3 140471420 4599.88 3.0443742989
12-Nov-08 2937.9 2975.2 2794.95 2848.45 250791310 7010.66 3.0446917867
20-Nov-08 2634.2 2634.2 2502.9 2553.15 204791432 5330.61 3.0768354719
12-Feb-07 4187.2 4187.2 4044.35 4058.3 91427563 3947.24 3.0784294994
28-Apr-09 3469.5 3471.95 3351.5 3362.35 287134649 7904.38 3.0883412595
25-Jun-08 4189.6 4264.55 4093.2 4252.65 152437781 6960.36 -1.5049169372
26-Jun-08 4252.6 4324.75 4230 4315.85 196473131 9352.43 -1.4873254009
15-Sep-03 1371.75 1371.85 1322.65 1329.25 144295345 2941.55 3.0982321852
27-Jan-10 5008.5 5008.5 4833.05 4853.1 274773820 9800.33 3.1027253669
25-Aug-03 1311.95 1332.55 1245.85 1271.1 189194819 3514.94 3.113685735
2-Jul-08 3895.3 4107.15 3848.25 4093.35 199920144 8909.44 -5.0843324006
8-Jul-04 1567.25 1586.55 1504.5 1518.15 204439801 5071.51 3.1328760568
4-Jul-08 3926.65 4033.5 3896.4 4016 152045352 6563.36 -2.2754765513
7-Jul-08 4002 4114.5 4002 4030 125737237 5517.21 -0.6996501749
8-Jul-08 4028.7 4028.7 3896.05 3988.55 135090953 6166.83 0.9965993993
9-Jul-08 3990.9 4169.4 3990.9 4157.1 144597409 6595.61 -4.1644741788
10-Jul-08 4155.65 4187.95 4110.4 4162.2 146458190 6354.79 -0.1576167387
3-Nov-09 4712.25 4729.85 4538.5 4563.9 319392344 10141.77 3.1481776222
14-Jul-08 4047.45 4118.1 4004.25 4039.7 126882896 6062.87 0.1914785853
12-Jun-06 2867.65 2877.8 2761.85 2776.85 78190250 3359.69 3.1663557268
16-Jul-08 3861.55 3920.05 3790.2 3816.7 185428595 7472.88 1.1614507128
17-Jul-08 3823.15 3968.75 3823.15 3947.2 180239171 7288.76 -3.2447065901
18-Jul-08 3962.95 4110.55 3926.3 4092.25 175068345 7895.21 -3.2627209528
21-Jul-08 4092.2 4168.15 4072.75 4159.5 136720904 6487.24 -1.6445921509
22-Jul-08 4158.45 4262.45 4137.95 4240.1 165666075 7560.41 -1.9634719667
23-Jul-08 4246.7 4491.55 4246.7 4476.8 233619126 11772.26 -5.4183248169
24-Jul-08 4476.2 4539.45 4385.85 4433.55 177026127 9273.39 0.9528171217
21-Aug-07 4209.55 4238.1 4058.55 4074.9 76222185 4603.08 3.1986791937
28-Jul-08 4282.25 4352.65 4282.25 4332.1 111107965 6373.98 -1.1641076537
21-Jun-00 1524.05 1539.1 1470.4 1475.15 30544515 2174.65 3.2085561497
30-Jul-08 4191.2 4327 4191.2 4313.55 151936263 6961.45 -2.9192116816
31-Jul-08 4314.35 4342 4285.55 4332.95 199677047 8696.31 -0.4311194038
1-Aug-08 4331.6 4422.95 4235.7 4413.55 178077599 8847.63 -1.8919106104
4-Aug-08 4426.1 4436.15 4362.9 4395.35 131343663 6486.48 0.6947425499
5-Aug-08 4395.8 4515.15 4376 4502.85 194984174 9605.56 -2.4352791301
6-Aug-08 4506.25 4615.9 4503.9 4517.55 175692787 10274.94 -0.2507628294
7-Aug-08 4515.25 4580.15 4493.7 4523.85 133711940 6889.61 -0.1904656442
8-Aug-08 4518.35 4546.35 4464 4529.5 114202272 6271.09 -0.2467714984
11-Aug-08 4529.35 4625.2 4529.35 4620.4 112939704 6625.21 -2.0102222173
12-Aug-08 4620.95 4649.85 4525.75 4552.25 123375933 7422.01 1.4867072788
13-Aug-08 4548.05 4572.65 4497.25 4529.05 105825121 5839.48 0.4177614582
2-Mar-09 2764.6 2764.6 2659.55 2674.6 194233262 4644.21 3.2554438255
18-Aug-08 4430.7 4447.4 4379.85 4393.05 96897991 4985.84 0.8497528607
19-Aug-08 4393.1 4393.7 4316.55 4368.25 96476193 4516.55 0.5656597847
20-Aug-08 4365.45 4434.9 4365.45 4415.75 89434446 4425.1 -1.152229438
31-Jan-00 1598.35 1598.35 1538.7 1546.2 36153239 1501.04 3.2627397003
22-Aug-08 4283.85 4337 4248 4327.45 101435362 5226.24 -1.0177760659
25-Aug-08 4317.95 4398.8 4317.95 4335.35 79239792 3884.68 -0.4029690015
26-Aug-08 4335.2 4345.05 4283.3 4337.5 86937484 4775.57 -0.053054069
27-Aug-08 4336.85 4364.25 4282.65 4292.1 84380597 4599.49 1.0318549177
15-Apr-05 2022.5 2022.5 1952.75 1956.3 64717231 2402.78 3.2731767614
29-Aug-08 4230.6 4368.8 4230.6 4360 111455760 5593.43 -3.0586678013
1-Sep-08 4356.1 4365 4281.35 4348.65 82996531 4220.01 0.1710245403
2-Sep-08 4358.85 4522.4 4343.1 4504 129292702 6921.58 -3.3300067678
4-Sep-08 4512.95 4514.6 4419.45 4447.75 114713208 6535.5 1.4447312733
29-Jul-08 4332.2 4332.2 4159.15 4189.85 125806260 6619.9 3.2858593786
8-Sep-08 4358.3 4558 4358.3 4482.3 117351175 6615.67 -2.8451460432
9-Sep-08 4485.15 4497.5 4418.95 4468.7 95544721 5488.2 0.366765883
16-Apr-09 3484.35 3511.25 3354.2 3369.5 559549931 13209.78 3.2961671474
8-Jun-09 4582.35 4611.4 4404.65 4429.9 370092839 10824.22 3.3268955885
12-Sep-08 4291.6 4323.9 4200.15 4228.45 145748456 7980.37 1.4714791686
12-Jan-09 2868.85 2869.2 2748.55 2773.1 272867140 6817.52 3.3375742893
16-Sep-08 4072.55 4090.1 3919.35 4074.9 159518028 7727.19 -0.0577034045
24-Jan-08 5208 5357.2 4995.8 5033.45 145355769 8302.42 3.3515745008
18-Sep-08 4005.25 4050.1 3799.55 4038.15 203882671 10125.95 -0.8214218838
19-Sep-08 4040.8 4262.65 4040.8 4245.25 206052260 10221.99 -5.0596416551
22-Sep-08 4248.95 4303.25 4202.4 4223.05 137082447 6859.81 0.6095623625
15-Jan-09 2832.3 2832.3 2701.75 2736.7 218127929 5670.43 3.3753486566
24-Sep-08 4125.75 4207.95 4115.85 4161.25 156072253 7260.87 -0.8604496152
25-Sep-08 4162.15 4172.6 4077.5 4110.55 217958856 9235.83 1.2397438824
14-Mar-07 3768.4 3768.4 3623 3641.1 83325778 3731.1 3.3780914977
16-Feb-09 2948.25 2953.2 2839.1 2848.5 246055796 5049.41 3.383363012
30-Sep-08 3848.7 3966.85 3715.05 3921.2 217095428 9659.09 -1.8837529555
1-Oct-08 3921.85 4000.5 3861.25 3950.75 149863209 6448.37 -0.7368971276
5-Jan-05 2103.75 2105.1 1990.15 2032.2 109223487 3622.02 3.4010695187
3-Oct-08 3953.55 3969.55 3804.85 3818.3 172679745 7919.46 3.4209760848
7-Oct-08 3606.95 3732.65 3537 3606.6 210246893 8291.13 0.0097034891
18-Jan-08 5907.75 5908.75 5677 5705.3 135839094 9533.05 3.4268545555
12-Dec-06 3849.1 3861.25 3661.6 3716.9 105472463 5958.99 3.4345691201
13-Oct-08 3272.9 3510.2 3272.9 3490.7 195385035 7706.83 -6.6546487824
14-Oct-08 3494.1 3648.25 3491.5 3518.65 177533438 7429.54 -0.7026129762
11-Apr-01 1104.9 1116.85 1056.1 1066.8 39177495 1109.84 3.4482758621
20-Jun-08 4504.2 4532 4333.6 4347.55 133685260 6911.03 3.4778651037
31-May-06 3181.95 3181.95 2972.9 3071.05 119568428 4934.32 3.4852841811
20-Oct-08 3108.2 3238.4 3058.95 3122.8 186324892 6544.53 -0.4697252429
21-Oct-08 3125.4 3254.85 3117.35 3234.9 225718997 7448.58 -3.5035515454
29-Sep-08 3990.2 3997.55 3777.3 3850.05 187237452 8386.98 3.5123552704
17-Jun-09 4515.35 4517.8 4332.8 4356.15 327627945 11194.56 3.5257510492
6-Nov-08 2998.45 3007.8 2860.25 2892.65 268176655 7178.24 3.5284897197
1-Jul-08 4039.75 4075.4 3878.2 3896.75 164469220 6939.93 3.5398230088
28-Oct-08 2526.2 2695.95 2526.2 2684.6 51206468 1038.24 -6.2702873882
29-Oct-08 2685.3 2781.25 2631.9 2697.05 361640496 8164.76 -0.4375674971
31-Oct-08 2696.3 2921.35 2696.3 2885.6 320836935 8963.96 -7.0207321144
3-Nov-08 2885.4 3062.05 2885.4 3043.85 240443755 6642.53 -5.4914396617
4-Nov-08 3050.25 3152.3 2985 3142.1 304637885 7478.44 -3.0112285878
7-Feb-08 5322.55 5344.6 5113.85 5133.25 103085491 5687.6 3.5565659317
22-Sep-05 2567.85 2580.4 2465.85 2476.5 103320451 3597.7 3.5574507857
7-Nov-08 2893.25 3010 2860.1 2973 246638152 6140.33 -2.7564157954
10-Nov-08 2973.3 3161.25 2973.3 3148.25 251108020 5985.46 -5.8840345744
26-Jun-06 3051.8 3059.85 2928 2943.2 87442622 3613.02 3.5585556065
1-Jun-06 3072.55 3130 2936.6 2962.25 112881053 5065.82 3.5898520773
14-Nov-08 2848 2938.8 2778.8 2810.35 257081847 7423.62 1.3219803371
17-Nov-08 2813.4 2835.7 2694.5 2799.55 251219581 6367.92 0.4922869126
16-Mar-00 1620.4 1621.2 1554.3 1562.2 33981961 1873.92 3.5917057517
18-Oct-07 5551.1 5736.8 5269.65 5351 206826198 13926.53 3.6046909622
2-Feb-09 2872.35 2873.45 2760.7 2766.65 235281717 5151.67 3.6799136595
21-Nov-08 2553.6 2718.6 2539.8 2693.45 281247780 6700.25 -5.4765820802
24-Nov-08 2690.85 2740.35 2633.8 2708.25 236797126 5998.79 -0.6466358214
27-Apr-01 1143.65 1143.65 1078.1 1101.3 56498863 1255.92 3.7030560049
26-Nov-08 2652.45 2762.6 2643.35 2752.25 269948758 6429.24 -3.7625591434
28-Nov-08 2745.7 2779 2690.3 2755.1 296322562 7237.78 -0.3423534982
17-Jul-06 3123.65 3125.1 2999.35 3007.55 60049023 2953.6 3.71680566
2-Dec-08 2672.9 2672.9 2570.7 2657.8 261046123 5651.31 0.5649294773
3-Dec-08 2657.5 2693.65 2611.95 2656.45 282545081 5912.82 0.0395108184
4-Dec-08 2656.5 2793.8 2646.35 2788 324695285 6538.53 -4.9501223414
11-Jan-00 1633.25 1639.9 1548.25 1572.5 49120254 2596.95 3.7195775295
8-Dec-08 2714.7 2861.55 2714.7 2784 311403332 6951.99 -2.5527682617
10-Dec-08 2785.7 2940.15 2785.7 2928.25 370599341 8130.79 -5.1172057293
11-Dec-08 2934.05 2945.3 2861.55 2920.15 352245716 7844.91 0.4737478911
12-Dec-08 2915.35 2936.8 2812.55 2921.35 284387903 7103.03 -0.205807193
15-Dec-08 2917.9 3012.1 2917.9 2981.2 293737834 7133.08 -2.1693683814
16-Dec-08 2983.6 3052.55 2963.3 3041.75 270617321 6893.06 -1.9489878
21-Jan-04 1895.45 1899.55 1811.35 1824.6 142236140 4594.8 3.737898652
18-Dec-08 2955.35 3072.55 2922.65 3060.75 377032468 9042.19 -3.5664134536
19-Dec-08 3063 3106.8 3036.3 3077.5 386314136 8344.82 -0.4733920992
22-Dec-08 3077.25 3110.45 3027.8 3039.3 315828829 6101.36 1.2332439678
27-Jul-07 4618.65 4618.9 4424.25 4445.2 137904339 8019.26 3.7554263692
15-Sep-08 4231.95 4237.25 3955.4 4072.9 147158815 7114 3.7583147249
21-Nov-07 5778.8 5790.05 5530.85 5561.05 129971304 8280.83 3.7680833391
29-Dec-08 2857.15 2931.8 2812.9 2922.2 335171811 6367.55 -2.2767443081
30-Dec-08 2922.55 2999.15 2899.75 2979.5 302749136 5819.5 -1.9486407418
31-Dec-08 2979.8 3002.65 2937.35 2959.15 288826411 5707.75 0.6929995302
1-Jan-09 2963.3 3039.25 2963.3 3033.45 226681072 4302.54 -2.3672932204
2-Jan-09 3034.6 3079.85 3021.8 3046.75 318672508 6132.72 -0.400382258
5-Jan-09 3058.75 3131.95 3056.45 3121.45 311929372 6737.94 -2.0498569677
6-Jan-09 3121.5 3141.8 3056.1 3112.8 340452916 8091.74 0.2787121576
28-Feb-07 3893.4 3893.4 3674.85 3745.3 143100823 7274.03 3.8038732213
27-Apr-04 1890.05 1893.1 1814 1817.25 120420688 4020.06 3.8517499537
11-May-04 1768.7 1768.7 1692.9 1699.45 98598870 3395.03 3.9153050263
13-Jan-09 2775 2802.6 2720.8 2744.95 252698258 6407.58 1.0828828829
14-Jan-09 2748.4 2853.25 2748.4 2835.3 217953716 5683.41 -3.1618396158
30-Mar-01 1195.05 1195.25 1144.65 1148.2 33959470 923.17 3.9203380612
16-Jan-09 2737 2835.65 2724.2 2828.45 229499649 4817.92 -3.3412495433
19-Jan-09 2828.7 2868.2 2819.9 2846.2 328336119 4531.5 -0.6186587478
12-Apr-01 1066.75 1066.75 1001.8 1024.9 47079193 1273.94 3.9231310054
29-Feb-00 1722.85 1783.3 1626.35 1654.8 49498835 3207 3.9498505384
22-Jan-09 2714.7 2744.85 2681.4 2713.8 229581189 5319.52 0.0331528346
23-Jan-09 2705.45 2765.55 2661.65 2678.55 211289358 5090.88 0.9942893049
27-Jan-09 2686.05 2777.3 2685.25 2771.35 220453539 5207.95 -3.1756668714
28-Jan-09 2771.1 2855.4 2765.6 2849.5 280820341 5561.59 -2.8292014002
29-Jan-09 2849.35 2873.85 2795.35 2823.95 347987447 7189.27 0.8914313791
30-Jan-09 2824.05 2881 2774.1 2874.8 295045380 6200.66 -1.7970644996
2-Mar-01 1360.25 1386.75 1301.8 1306.35 124763272 3689.81 3.9625068921
3-Feb-09 2773.5 2831.7 2752.9 2783.9 256264668 5901.06 -0.3749774653
4-Feb-09 2780.7 2842.2 2780.7 2803.05 204148860 4673.8 -0.8037544503
5-Feb-09 2802.75 2816.8 2754.85 2780.05 178583516 4169.13 0.8099188297
6-Feb-09 2779.35 2852.5 2778.65 2843.1 187961190 4000.82 -2.2937017648
9-Feb-09 2843.05 2926.75 2840.15 2919.9 186517519 4485.04 -2.7030829567
10-Feb-09 2919.7 2957.4 2891.75 2934.5 302564116 6122.69 -0.506901394
11-Feb-09 2933 2937.5 2877.6 2925.7 243376977 4898.58 0.2488919195
12-Feb-09 2927.4 2939 2886.55 2893.05 214711779 4346.89 1.1733961877
13-Feb-09 2896.95 2969.75 2896.85 2948.35 195741802 4681.6 -1.774279846
23-Oct-08 3064.8 3085.1 2917.15 2943.15 234116773 7270.91 3.9692638998
13-Jun-06 2773.6 2773.6 2638.1 2663.3 85457365 3459.33 3.9767810787
18-Feb-09 2755.15 2806.5 2736.65 2776.15 214170731 4940.89 -0.7622089541
19-Feb-09 2776.7 2802.15 2767.6 2789.35 174587983 4162.96 -0.4555767638
28-Feb-02 1189.6 1197 1135.2 1142.05 104258064 2671.53 3.9971418964
24-Feb-09 2737.25 2746.2 2677.55 2733.9 182727347 4407.14 0.122385606
25-Feb-09 2733.45 2789.35 2733.45 2762.5 176810272 4323.67 -1.0627595164
26-Feb-09 2762.2 2797.8 2731.9 2785.65 250274333 6046.44 -0.8489609731
27-Feb-09 2785.7 2787.2 2708.45 2763.65 231597805 6084.46 0.7915425207
12-Sep-01 1023.25 1023.25 957.95 982.2 34980485 1086.01 4.0117273394
11-May-00 1359.1 1359.1 1295.95 1304.55 23828870 1553.33 4.0136855272
 4-Mar-09 2611.95 2655.7 2611.95 2645.2 202951378 5363.25 -1.2729952717
5-Mar-07 3726.5 3726.65 3554.5 3576.5 111377742 4944.86 4.0252247417
6-Mar-09 2576.75 2628.1 2539.45 2620.15 242507546 6344.12 -1.6842922286
1-Aug-07 4528.85 4532.9 4339.75 4345.85 104901731 6263.7 4.0407608996
12-Mar-09 2574.5 2646.1 2574.5 2617.45 213787846 5949.63 -1.6682851039
13-Mar-09 2616.6 2726.15 2616.6 2719.25 263891931 6795.09 -3.9230298861
16-Mar-09 2716.05 2781.95 2701.95 2777.25 263151493 6059.64 -2.2532722152
17-Mar-09 2776.35 2805.6 2738.7 2757.45 288783952 6224.49 0.6807499055
18-Mar-09 2757.65 2836.05 2752.25 2794.7 261792179 6173.86 -1.3435352565
19-Mar-09 2797.05 2822.25 2771.35 2807.15 223408426 5394.07 -0.3610947248
20-Mar-09 2807.35 2816.1 2773.65 2807.05 186838911 5043.96 0.0106862343
23-Mar-09 2807.25 2949.75 2807.25 2939.9 251175674 6304.76 -4.725264939
24-Mar-09 2923.8 3017.4 2914.5 2938.7 383117195 8871.12 -0.5096107805
25-Mar-09 2938.8 2996.5 2923.3 2984.35 383648320 8513.26 -1.5499523615
26-Mar-09 2982.25 3103.35 2982.25 3082.25 416183641 10418 -3.3531729399
27-Mar-09 3079.4 3123.35 3055.9 3108.65 326572500 8599.65 -0.9498603624
15-May-06 3651 3653 3482.85 3502.95 125542855 5652.8 4.05505341
31-Mar-09 2981.7 3054.3 2966.4 3020.95 341399212 9022.52 -1.3163631485
1-Apr-09 3023.85 3069.3 2965.7 3060.35 319442080 8011.16 -1.2070704565
2-Apr-09 3061.05 3228.75 3061.05 3211.05 370836234 9558.67 -4.9002793159
6-Apr-09 3211.35 3303.9 3211.35 3256.6 357065601 9499.48 -1.4090647236
8-Apr-09 3255.35 3357.05 3149.25 3342.95 409030235 11116.42 -2.6909548896
9-Apr-09 3346 3401.15 3307.05 3342.05 414637960 9984.24 0.1180514047
13-Apr-09 3342.2 3417.8 3334.15 3382.6 331534301 8324.35 -1.2087846329
15-Apr-09 3381.45 3497.55 3311.8 3484.15 458489468 12280.2 -3.0371586154
8-May-00 1423.25 1436.6 1358.8 1365.05 23965671 2058.9 4.0892323907
17-Apr-09 3369.5 3489.85 3359.25 3384.4 491159908 11504.6 -0.4422021071
20-Apr-09 3384.75 3441.1 3339.45 3377.1 341798670 8834.22 0.2260137381
21-Apr-09 3376.85 3414.7 3309.35 3365.3 344667947 9069.56 0.3420347365
22-Apr-09 3364.6 3401.1 3296.9 3330.3 327292987 7932.51 1.0194376746
23-Apr-09 3330.5 3439.9 3310.5 3423.7 315691090 7864.54 -2.7983786218
24-Apr-09 3423.6 3491.35 3402.9 3480.75 306127718 8604.04 -1.6692954784
27-Apr-09 3481.3 3517.25 3435.3 3470 315936295 9077.06 0.3245913883
3-Jul-08 4094.6 4097.35 3874.85 3925.75 154573765 7101.42 4.1237239291
29-Apr-09 3371.65 3486.4 3366.7 3473.95 483582317 9703.94 -3.0341227589
4-May-09 3478.7 3664.5 3478.7 3654 363866099 10112.76 -5.0392387961
5-May-09 3664.5 3682.2 3618.75 3661.9 442066443 11236.79 0.0709510165
6-May-09 3662 3717.05 3608.65 3625.05 408101644 11559.2 1.0090114691
7-May-09 3617.15 3692.05 3617.15 3683.9 326304598 8827.72 -1.8453755028
27-Jun-08 4315.3 4315.3 4119.2 4136.65 177324470 7883.16 4.1399207471
10-Apr-03 1003.8 1003.8 958.2 962.2 73197133 2687.78 4.144251843
12-May-09 3554.65 3691.65 3534.2 3681.1 366055503 9550.49 -3.557312253
13-May-09 3668.75 3709.6 3610.2 3635.25 360452738 9800.15 0.9131175468
14-May-09 3631.9 3631.9 3537.6 3593.45 288154287 8138.79 1.058674523
15-May-09 3597.85 3686.25 3597.85 3671.65 300880814 8655.24 -2.0512250372
18-May-09 3673.15 4384.3 3673.15 4323.15 2768292 113.99 -17.695983012
19-May-09 4324.95 4509.4 4167.65 4318.45 670982325 26002.26 0.1502907548
20-May-09 4318.75 4362.85 4244.7 4270.3 471343167 16917.63 1.1218523878
21-May-09 4270.35 4319 4199.2 4210.9 353070384 12290.03 1.3921575515
22-May-09 4211.85 4249.5 4155.85 4238.5 284165388 10572.97 -0.6327385828
25-May-09 4238.1 4270.05 4205.1 4237.55 299302991 9104.62 0.0129775135
17-Aug-09 4578.8 4578.8 4374.6 4387.9 252330559 8387.98 4.1692146414
27-May-09 4117.3 4286.45 4115.25 4276.05 353499631 12173.35 -3.8556821218
28-May-09 4276.15 4354.85 4254.85 4337.1 460439887 16067.32 -1.4253475673
29-May-09 4340.75 4488.05 4340.75 4448.95 506796280 15181.73 -2.4926567989
1-Jun-09 4450.4 4545.4 4450.4 4529.9 464256409 12781.61 -1.7863562826
2-Jun-09 4530.45 4586.4 4451.3 4525.25 396327441 12565.07 0.1147788851
3-Jun-09 4525.5 4574.9 4478.6 4530.7 415829528 12131.57 -0.1149044304
4-Jun-09 4530.3 4582.2 4453.45 4572.65 424050722 12563.65 -0.9348166788
5-Jun-09 4573.3 4636.85 4561.95 4586.9 409906842 12907.88 -0.2973782608
30-Mar-09 3108.75 3110.2 2962.4 2978.15 275780455 7100.27 4.2010454363
9-Jun-09 4427.75 4562.45 4365.1 4550.95 414282839 12049.96 -2.7824515838
10-Jun-09 4551.7 4688.95 4551.7 4655.25 392189746 13099.93 -2.2749741855
11-Jun-09 4657.4 4679.55 4586.15 4637.7 391597868 11474.46 0.4229827801
12-Jun-09 4637.55 4693.2 4566.15 4583.4 351580404 11400.58 1.1676423974
31-Mar-08 4942.15 4947 4703.85 4734.5 150089100 7410.8 4.2016126585
16-Jun-09 4478.1 4537.95 4405.95 4517.8 320009267 10807.47 -0.8865367008
18-Nov-08 2802.45 2802.45 2664.3 2683.15 220347375 5742.53 4.25698942
19-May-06 3391.85 3493.05 3205.25 3246.9 143372267 6499.15 4.2734790748
19-Jun-09 4251.1 4326.2 4206.7 4313.6 350066880 10401.79 -1.4702077109
16-Aug-07 4366 4366 4171.15 4178.6 97455252 5647.4 4.2922583601
23-Jun-09 4223.3 4267.45 4143.25 4247 339990201 10880.96 -0.5611725428
24-Jun-09 4247.3 4307 4218.25 4292.95 311199175 9512.27 -1.0748004615
25-Jun-09 4293.85 4337.95 4221.15 4241.85 407987742 12847.28 1.2110343864
26-Jun-09 4243.95 4383.75 4243.95 4375.5 284570041 10065.52 -3.0997066412
29-Jun-09 4375.4 4439.95 4350.9 4390.95 293321334 9591.85 -0.3553960781
17-Dec-07 6037.95 6039.95 5740.6 5777 108208153 6815.6 4.3218310851
1-Jul-09 4292.3 4362.3 4249.7 4340.9 289982752 8654.14 -1.1322600937
2-Jul-09 4373.5 4383.65 4288.75 4348.85 259079398 9730.33 0.5636218132
3-Jul-09 4347.3 4434.45 4298.95 4424.25 224680237 8374.4 -1.7700641778
18-Sep-00 1416.05 1416.05 1352.1 1354.35 44613980 2370.04 4.3571907772
7-Jul-09 4166 4231.8 4155.5 4202.15 290915989 10299.04 -0.8677388382
13-Apr-00 1587.95 1587.95 1502.7 1518.65 20985552 1207.87 4.3641172581
9-Jul-09 4078.75 4114.9 4039.85 4080.95 406359501 9201.81 -0.0539380938
15-Jul-08 4039.3 4040.7 3835.5 3861.1 142682247 6645.56 4.4116554849
13-Jul-09 4003.4 4003.4 3918.75 3974.05 273186872 7530.57 0.7331268422
14-Jul-09 3974.1 4128.9 3974.1 4111.4 242076783 7797.11 -3.4548702851
15-Jul-09 4120.8 4249.55 4118.75 4233.5 254611958 8138.11 -2.7349058435
16-Jul-09 4223.5 4305 4205.5 4231.4 292288337 10209.96 -0.1870486563
17-Jul-09 4231.45 4390.4 4230.15 4374.95 250233020 9545.1 -3.3912724952
 20-Jul-09 4377.9 4510.3 4377.9 4502.25 280309302 10151.33 -2.8404029329
21-Jul-09 4501.5 4524 4436.6 4469.1 311984330 10289.73 0.71976008
12-Mar-01 1253.25 1253.25 1193.95 1197.95 54093815 1272.03 4.4125274287
23-Jul-09 4409.7 4532.4 4405.95 4523.75 273052133 10580 -2.5863437422
24-Jul-09 4524.8 4578.75 4504.85 4568.55 351255586 11501.51 -0.9668935644
27-Jul-09 4568.65 4596.75 4528.5 4572.3 277017434 10388.02 -0.0798923095
28-Jul-09 4572.8 4599.9 4529.15 4564.1 382344566 12576.09 0.1902554234
29-Jul-09 4565.8 4573.85 4420.8 4513.5 368035721 12501.05 1.1454728635
30-Jul-09 4513.1 4582.35 4474.5 4571.45 338985380 13121.84 -1.2929028827
31-Jul-09 4571.6 4669.75 4571.6 4636.45 300437149 10951.04 -1.4185405547
3-Aug-09 4633.8 4723.75 4617.75 4711.4 277002677 8717.22 -1.674651474
4-Aug-09 4706.25 4731.45 4642.6 4680.5 322871852 10938.39 0.5471447543
5-Aug-09 4680.95 4717.2 4629.85 4694.15 244640641 9312.86 -0.2819940397
8-Jun-06 2856.9 2859.4 2683.2 2724.35 133611695 5155.37 4.6396443698
22-Sep-00 1329.1 1329.1 1261.2 1266.45 53881081 2465.04 4.7137160485
10-Aug-09 4486.5 4562.5 4399.85 4437.65 284079082 10028.43 1.0888220216
11-Aug-09 4435 4510.8 4398.9 4471.35 250129719 9082.78 -0.8196166855
12-Aug-09 4473.8 4473.8 4359.4 4457.5 274149382 9375.42 0.3643435111
13-Aug-09 4458.55 4614.15 4458.55 4605 253540980 8883.22 -3.2847001828
14-Aug-09 4605.15 4619 4559.35 4580.05 222992686 8149 0.5450419639
17-Sep-01 916.15 916.15 861.05 872.25 46030271 1058.29 4.7917917372
18-Aug-09 4389.5 4491.45 4372.65 4458.9 265217123 8599.04 -1.5810456772
19-Aug-09 4457.75 4477.55 4353.45 4394.1 254668765 8296.66 1.4278503729
20-Aug-09 4394.35 4492.8 4394.35 4453.45 166600981 5675.53 -1.3449088033
21-Aug-09 4453.45 4538.7 4400.9 4528.8 185694578 7403.77 -1.691946693
24-Aug-09 4536.95 4656.3 4536.95 4642.8 207902560 7027.01 -2.3330651649
25-Aug-09 4641.65 4672.9 4582.5 4659.35 248995054 8299.73 -0.381329915
26-Aug-09 4659.45 4697.8 4659.1 4680.85 208840330 7346.21 -0.4592816749
27-Aug-09 4679 4707.9 4645.15 4688.2 230998335 8572.49 -0.1966232101
28-Aug-09 4688.4 4743.75 4651.4 4732.35 285794817 8769.6 -0.9374200154
31-Aug-09 4730.85 4730.85 4635 4662.1 355947859 9366.93 1.4532272213
1-Sep-09 4662.2 4735.9 4600.65 4625.35 332639046 9952.01 0.7903993823
2-Sep-09 4624 4650.45 4576.6 4608.35 265745955 8466.96 0.3384515571
3-Sep-09 4608.75 4647.35 4581.05 4593.55 245965172 7664.43 0.3298074315
4-Sep-09 4608.7 4697.2 4580.35 4680.4 243559408 7885.25 -1.5557532493
7-Sep-09 4682.4 4790 4679.3 4782.9 243162111 8418.82 -2.1463352127
8-Sep-09 4782.85 4842.2 4782.65 4805.25 310692738 11901.18 -0.4683400065
9-Sep-09 4804.9 4825.05 4783.5 4814.25 239157623 9314.22 -0.1945930196
10-Sep-09 4814.35 4889.05 4807.9 4819.4 235712405 9264.17 -0.1048947418
11-Sep-09 4819.4 4856.15 4791.55 4829.55 236392562 8539.69 -0.2106071295
14-Sep-09 4830.35 4832.25 4786.25 4808.6 168557296 6265.34 0.4502779302
15-Sep-09 4808.35 4899.45 4808.35 4892.1 215325851 7811.97 -1.741761727
16-Sep-09 4894.65 4966.3 4894.65 4958.4 240095210 9361.6 -1.3024424627
17-Sep-09 4958.55 5003.05 4944.15 4965.55 270017278 12490.14 -0.1411703018
18-Sep-09 4963.95 4980.85 4931.9 4976.05 222101079 9124.75 -0.2437574915
 22-Sep-09 4977.1 5036.3 4977.1 5020.2 189005727 7643.28 -0.8659661249
23-Sep-09 5019.95 5030.75 4957.05 4969.95 213349260 7733.22 0.9960258568
24-Sep-09 4977.15 5016.7 4904.05 4986.55 266932031 11724.18 -0.1888631044
25-Sep-09 4985.1 4994.35 4931.25 4958.95 179960712 7401.44 0.5245631983
29-Sep-09 4959.15 5020.25 4959.1 5006.85 174803950 7287.18 -0.961858383
30-Sep-09 5007.65 5087.6 5004.35 5083.95 184790308 9175.8 -1.5236687868
1-Oct-09 5087.2 5110.5 5057.05 5083.4 224761213 10100.1 0.0746972794
5-Oct-09 5076.05 5076.05 4991.95 5003.2 239335078 9807.7 1.4351710484
6-Oct-09 5003.65 5034.7 4921.05 5027.4 367279763 12542.57 -0.4746535029
7-Oct-09 5031.7 5077 4972.95 4985.75 266221987 10939.13 0.913210247
8-Oct-09 5011.25 5043.05 4971.75 5002.25 294680002 12051.82 0.1795959092
9-Oct-09 4993 5032.6 4934.55 4945.2 215439682 9481.39 0.9573402764
12-Oct-09 4945.45 5068.05 4945.45 5054.25 187302253 8342.17 -2.2000020221
14-Oct-09 5054.35 5127.4 5054.35 5118.2 243364399 10025.05 -1.2632682739
15-Oct-09 5118.55 5152.25 5077.1 5108.85 258099954 9833.7 0.1895067939
16-Oct-09 5108.65 5149.65 5093.2 5142.15 208175454 9471.33 -0.6557505407
17-Oct-09 5159.35 5176.8 5124.25 5141.8 41376778 1697.89 0.3401591286
20-Oct-09 5145.6 5181.95 5102.65 5114.45 199616623 8313.74 0.6053715796
21-Oct-09 5114.85 5117.45 5051.65 5063.6 206631723 8374 1.0019844179
22-Oct-09 5063.35 5064.25 4968.45 4988.6 219560144 8830.32 1.4762953381
23-Oct-09 4986.55 5054.95 4983.25 4997.05 223335499 9106.05 -0.2105664237
26-Oct-09 4997.15 5033.75 4961.35 4970.9 201756762 7658.71 0.5252994207
2-Apr-07 3820 3820 3617 3633.6 74611355 3979.31 4.8795811518
28-Oct-09 4846.55 4867 4784.1 4826.15 291607710 10325.07 0.4209179726
28-May-04 1586.35 1587.1 1504 1508.75 134295973 3981.89 4.8917325937
30-Oct-09 4751.1 4853.65 4687.5 4711.7 321182346 11459.69 0.82928164
17-Apr-00 1518.55 1518.55 1412.45 1443.55 47786700 1109.7 4.938921998
4-Nov-09 4567.3 4717.8 4565 4710.8 342877732 9466.04 -3.1419000285
5-Nov-09 4711.65 4776.35 4610.6 4765.55 337186106 9405.39 -1.1439729182
6-Nov-09 4767.5 4836.2 4764.85 4796.15 279503737 8883.6 -0.6009438909
9-Nov-09 4796.15 4905.25 4789.9 4898.4 242563827 8196.63 -2.1319183095
10-Nov-09 4898.9 4947.7 4860.1 4881.7 273281602 10543.75 0.3510992264
11-Nov-09 4882.3 5016.7 4870.05 5003.95 251115661 8792.44 -2.491653524
12-Nov-09 5004.4 5014.4 4924.75 4952.65 282046035 9208.49 1.0340900008
13-Nov-09 4952.35 5017.9 4942.65 4998.95 217419912 7494.31 -0.9409674195
16-Nov-09 4996.5 5073.2 4994 5058.05 218547707 7043.04 -1.2318623036
17-Nov-09 5058.95 5074 5010.15 5062.25 211034152 7812.63 -0.0652309274
18-Nov-09 5061.5 5079.3 5041.65 5054.7 204346736 8091.52 0.1343475254
19-Nov-09 5043.95 5053.45 4963.7 4989 286198276 7711.46 1.0894239634
20-Nov-09 4988.75 5063.3 4932.8 5052.45 289285202 8643.31 -1.2768729642
23-Nov-09 5052.95 5113.1 5052.1 5103.55 193875423 7446.11 -1.0013952246
24-Nov-09 5105 5112.85 5053.5 5090.55 201324276 7621.19 0.2830558276
25-Nov-09 5091.55 5138 5078.35 5108.15 185171466 7277.12 -0.3260303837
13-Mar-08 4868.7 4868.8 4580.15 4623.6 137742263 6511.45 5.0341980405
27-Nov-09 5005.05 5005.05 4806.7 4941.75 304958891 9312.59 1.2647226301
30-Nov-09 4942.25 5066.35 4942.25 5032.7 299569170 8574.32 -1.830138095
1-Dec-09 5039.7 5130.35 5038.85 5122 301878674 8492.32 -1.6330337123
2-Dec-09 5122.75 5161.75 5111.75 5123.25 284763865 9308.75 -0.0097603826
3-Dec-09 5124.55 5181 5106.6 5131.7 225726200 7683.05 -0.139524446
4-Dec-09 5131.7 5161.8 5081.85 5108.9 207469832 6960.55 0.4442972115
7-Dec-09 5108.85 5131.3 5051.55 5066.7 213116933 6588.43 0.8250389031
8-Dec-09 5068.55 5152.55 5058.9 5147.95 222744006 7547.17 -1.5665229701
9-Dec-09 5147.65 5147.65 5090.6 5112 240039269 7722.75 0.6925490272
10-Dec-09 5112.4 5146.45 5084.65 5134.65 212775673 7096.21 -0.4352163367
11-Dec-09 5136.05 5182.55 5088.4 5117.3 207026470 7248.57 0.3650665395
14-Dec-09 5117.45 5156.7 5090.15 5105.7 171684929 6543.06 0.2296065423
15-Dec-09 5105.75 5129.45 5018.25 5033.05 198962362 7220.77 1.4238848357
16-Dec-09 5032.95 5067.25 5001.8 5042.05 202112014 7124.61 -0.1808084722
17-Dec-09 5046.65 5064.2 5013.15 5041.75 219465268 7063.39 0.0970941119
18-Dec-09 5042 5043.4 4979.05 4987.7 199329425 6833.57 1.0769535898
21-Dec-09 4983.65 4997.85 4943.95 4952.6 168156865 6022.7 0.6230373321
22-Dec-09 4953.35 4997.3 4953.35 4985.85 164377140 5249.29 -0.6561216147
23-Dec-09 4990.05 5150.6 4990.05 5144.6 250734148 7599.02 -3.0971633551
24-Dec-09 5144.8 5197.9 5129.05 5178.4 202176013 6459.65 -0.6530866117
29-Dec-09 5180.75 5214.6 5175.85 5187.95 160527908 5480.14 -0.138976017
30-Dec-09 5188.75 5197.05 5160.1 5169.45 147546797 4922.14 0.3719585642
31-Dec-09 5171.2 5221.85 5168.75 5201.05 188092940 7236.94 -0.5772354579
4-Jan-10 5200.9 5238.45 5167.1 5232.2 148652424 6531.61 -0.601818916
5-Jan-10 5277.15 5288.35 5242.4 5277.9 240844424 7969.62 -0.0142122168
6-Jan-10 5278.15 5310.85 5260.05 5281.8 216147837 7892.6 -0.0691530176
7-Jan-10 5281.8 5302.55 5244.75 5263.1 181246734 6890.99 0.3540459692
8-Jan-10 5264.25 5276.75 5234.7 5244.75 201910800 7777.04 0.3704231372
11-Jan-10 5263.8 5287.2 5227.8 5249.4 238011959 11080.55 0.2735666249
12-Jan-10 5251.1 5300.5 5200.95 5210.4 206748015 8648.49 0.7750756984
13-Jan-10 5212.6 5239.2 5169.55 5233.95 200774550 8430.48 -0.4095844684
14-Jan-10 5234.5 5272.85 5232.5 5259.9 171282618 7824.43 -0.4852421435
15-Jan-10 5259.9 5279.85 5242.45 5252.2 167242355 6927.87 0.1463906158
18-Jan-10 5253.65 5292.5 5228.95 5274.85 153687597 6659.87 -0.4035289751
19-Jan-10 5274.2 5287.8 5218.65 5225.65 141424524 6197.52 0.9205187517
20-Jan-10 5226.1 5256.7 5201.4 5221.7 167867201 7170.51 0.0841928015
5-Nov-08 3155.75 3240.55 2971 2994.95 305687563 8531.19 5.095460667
22-Jan-10 5094.15 5094.15 4954.85 5036 270251977 10414.08 1.1415054523
25-Jan-10 5034.55 5035.7 4983.05 5007.9 166405391 5714.17 0.5293422451
15-Oct-08 3517.9 3518.5 3324.55 3338.4 163717675 6602.25 5.1024759089
28-Jan-10 4863 4929.9 4824.95 4867.25 275868897 10614.04 -0.0873946124
29-Jan-10 4866.15 4893.7 4766 4882.05 265191792 10116.63 -0.3267470177
1-Feb-10 4882.05 4918.8 4827.15 4899.7 226819473 7255.33 -0.3615284563
17-Mar-08 4745.45 4745.45 4482.1 4503.1 143351899 6449.89 5.1069972289
3-Feb-10 4831 4949.15 4831 4931.85 163105434 6448.29 -2.0875595115
11-Feb-08 5120.55 5126.4 4803.6 4857 125724868 7432.64 5.146908047
 3-Mar-08 5222.8 5222.8 4936.05 4953 150762989 6900.77 5.1658114421
6-Feb-10 4712.75 4768.15 4712.75 4757.25 22091127 643.11 -0.9442469895
8-Feb-10 4755.35 4799.05 4675.4 4760.4 205364363 6823.11 -0.106196179
9-Feb-10 4760.55 4810.4 4739.35 4792.65 175452494 5819.47 -0.674291836
10-Feb-10 4793 4826.85 4748.1 4757.2 185053448 6196.72 0.7469225955
11-Feb-10 4757.25 4843.8 4757.25 4826.85 142638466 4917.21 -1.4630301119
15-Feb-10 4827.9 4845.6 4783.9 4801.95 153758927 5004.68 0.5375007767
16-Feb-10 4801.8 4880 4791.35 4855.75 156011235 5240.97 -1.123537007
17-Feb-10 4858.65 4929.7 4857.6 4914 176502266 6291.08 -1.1392053348
18-Feb-10 4915.1 4922.05 4873.7 4887.75 193513235 5763.98 0.5564484955
19-Feb-10 4887.3 4887.3 4805.55 4844.9 194311305 5737.99 0.8675546825
22-Feb-10 4849.35 4912.05 4845.9 4856.4 149362400 4591.6 -0.1453803087
23-Feb-10 4856.6 4884.1 4833.15 4870.05 129233916 4617.62 -0.2769427171
24-Feb-10 4869.55 4880.55 4834.65 4858.6 141213476 4842.23 0.2248667741
25-Feb-10 4859 4880.15 4835.6 4859.75 179443119 6427.68 -0.0154352747
26-Feb-10 4858.5 4992 4858.45 4922.3 341137163 10987.94 -1.3131624987
2-Mar-10 4935.6 5029.45 4935.35 5017 233127111 8468.18 -1.6492422401
3-Mar-10 5015.8 5093.25 5015.1 5088.1 191791765 7375.98 -1.4414450337
4-Mar-10 5096.95 5096.95 5049 5080.25 205104948 6826.25 0.3276469261
5-Mar-10 5080.55 5118.65 5068.05 5088.7 209604746 6307.8 -0.160415703
8-Mar-10 5092.15 5147.1 5092.15 5124 187964711 7130.87 -0.6254725411
9-Mar-10 5121.05 5131.8 5094.35 5101.5 158734706 6364.07 0.3817576474
10-Mar-10 5101.6 5137.4 5092.05 5116.25 167174523 6445.89 -0.287164811
11-Mar-10 5116.35 5152.6 5102.1 5133.4 155698046 5500.07 -0.33324538
12-Mar-10 5131.8 5158.1 5122.1 5137 152561763 5927.11 -0.1013289684
15-Mar-10 5134.45 5151.05 5101.2 5128.9 134878673 5301.12 0.1080933693
16-Mar-10 5128.95 5209.25 5125.7 5198.1 120692486 5250.18 -1.3482291697
17-Mar-10 5198.45 5260.5 5177.15 5231.9 169767105 6291.05 -0.6434610317
18-Mar-10 5232.55 5255.65 5214.4 5245.9 160336720 5521.68 -0.2551337302
19-Mar-10 5246.8 5269.95 5237.1 5262.8 136871848 5558.7 -0.3049477777
22-Mar-10 5260.95 5260.95 5187.05 5205.2 130039411 5212.14 1.0596945419
23-Mar-10 5205.85 5243.6 5193.4 5225.3 146479804 5673.78 -0.3736181411
25-Mar-10 5225.3 5267.3 5202.95 5260.4 207844844 9239.93 -0.6717317666
26-Mar-10 5260.55 5293.75 5260.55 5282 140965576 6366.38 -0.4077520411
29-Mar-10 5283.9 5329.55 5242.15 5302.85 132186441 6001.64 -0.3586366131
30-Mar-10 5302.95 5325 5251.35 5262.45 133483766 5629.19 0.7637258507
31-Mar-10 5260.4 5293.9 5235.15 5249.1 147618695 6542.18 0.2148125618
1-Apr-10 5249.2 5298.6 5249.2 5290.5 127773261 5365.11 -0.786786558
5-Apr-10 5291.4 5377.55 5291.4 5368.4 132419861 5762.97 -1.4551914427
6-Apr-10 5369.65 5388.65 5351.7 5366 147051901 5746.95 0.0679746352
7-Apr-10 5365.7 5399.65 5345.05 5374.65 166790249 6530.95 -0.1668002311
8-Apr-10 5376.3 5383.65 5290.25 5304.45 156785881 5830.63 1.3364209587
9-Apr-10 5302.4 5377.45 5302.25 5361.75 154497751 6207.69 -1.1193044659
12-Apr-10 5354.15 5382.15 5324.9 5339.7 134901999 5502.8 0.2698841086
13-Apr-10 5340.85 5356.5 5301.7 5322.95 126581805 7839.07 0.3351526442
 15-Apr-10 5323.3 5373.15 5265.3 5273.6 195013233 7702.54 0.9336313941
16-Apr-10 5273.4 5283.05 5237.55 5262.6 151013525 5498.97 0.2048014564
19-Apr-10 5279.05 5279.05 5160.9 5203.65 155321410 5791.22 1.4282872865
20-Apr-10 5208.3 5257.25 5208.3 5230.1 199478130 7155.88 -0.4185626788
21-Apr-10 5230.3 5266.3 5230.3 5244.9 196901598 6577.43 -0.2791426878
22-Apr-10 5248.6 5331.8 5221.1 5269.35 180286076 8794.67 -0.3953435202
23-Apr-10 5269.65 5311.05 5269.65 5304.1 154120422 6935.25 -0.6537436073
26-Apr-10 5299.35 5342.35 5299.35 5322.45 127022478 5920.48 -0.4359025163
27-Apr-10 5322.1 5330.55 5301.4 5308.35 144428508 5684.75 0.2583566637
22-Oct-08 3234.7 3235.75 3051.8 3065.15 171324331 5622.57 5.2415989118
29-Apr-10 5215.25 5264.75 5214.8 5254.15 171683419 7264.42 -0.7458894588
30-Apr-10 5254.2 5294.8 5254.2 5278 152495257 6591.23 -0.4529709566
3-May-10 5278.4 5278.7 5210.05 5222.75 111445668 4663.49 1.0542967566
4-May-10 5223.9 5250.15 5134.85 5148.5 145539730 5782.23 1.4433660675
5-May-10 5148.35 5148.35 5056.5 5124.9 207679138 7373.72 0.4554857381
6-May-10 5124.4 5124.9 5037.75 5090.85 192105707 6560.7 0.6547107954
7-May-10 5072.3 5085.65 4984.6 5018.05 233345722 8765.29 1.0695345307
10-May-10 5026.6 5203.3 5026.6 5193.6 191632764 7272.87 -3.3223252298
11-May-10 5189.75 5206.7 5126.5 5136.15 168751932 6431.69 1.0328050484
12-May-10 5133.75 5172.85 5098.8 5156.65 187111358 6559.76 -0.4460676893
13-May-10 5157.55 5212.7 5147.95 5178.9 179378582 6054.24 -0.4139562389
22-May-06 3254.3 3313.9 2896.4 3081.35 148001127 6043.37 5.31450696
17-May-10 5093.9 5094.55 4966.25 5059.9 169306794 7203.31 0.6674650072
18-May-10 5059.55 5105.2 5024.25 5066.2 137027239 6336.36 -0.1314346138
14-Sep-01 972.05 974.5 902.7 919.7 49968104 1367.57 5.3855254359
20-May-10 4924.3 4980.25 4924.3 4947.6 197303335 7215.28 -0.4731636984
21-May-10 4946.7 4946.7 4842.3 4931.15 230483809 7363.95 0.3143509815
24-May-10 4944.3 5029.55 4923.45 4943.95 184424844 6576.57 0.0070788585
2-May-00 1410 1421.5 1319.65 1333.45 39377730 1889.61 5.4290780142
26-May-10 4807.3 4925.45 4807.3 4917.4 221985114 7246.83 -2.2902668858
27-May-10 4915.15 5016.6 4897.6 5003.1 238270068 9374.65 -1.7893655331
28-May-10 5005.6 5077.25 5005.6 5066.55 187947940 6703.72 -1.2176362474
31-May-10 5076.1 5097.6 5038.55 5086.3 179398969 5600.69 -0.2009416678
21-Sep-01 903.75 903.75 849.95 854.2 47900433 967.98 5.4827109267
2-Jun-10 4970.75 5031.2 4967.05 5019.85 217930824 6768.12 -0.9877785042
3-Jun-10 5020.15 5125.7 5020.15 5110.5 174606394 5784.75 -1.7997470195
4-Jun-10 5112.6 5147.9 5091.6 5135.5 174561315 5755.15 -0.4479129993
6-Oct-08 3817.3 3820.85 3581.6 3602.35 157489980 6565.56 5.6309433369
8-Jun-10 5036.7 5071.35 4967.3 4987.1 180656558 6149.81 0.9847717752
9-Jun-10 4985.05 5050.6 4980.1 5000.3 199912934 6619.08 -0.3059146849
10-Jun-10 4999.6 5085.2 4997.6 5078.6 176853398 6038.85 -1.5801264101
11-Jun-10 5078.75 5139.05 5078.75 5119.35 198342050 7105.68 -0.7994093035
14-Jun-10 5120.15 5201.25 5120.15 5197.7 158831199 5616.24 -1.5146040643
15-Jun-10 5201.3 5231.45 5171.05 5222.35 218930465 6642.21 -0.4047065157
16-Jun-10 5225.05 5255.65 5214.9 5233.35 203727420 7283.62 -0.1588501545
17-Jun-10 5233.65 5285.55 5206.55 5274.85 189953720 7662.74 -0.7872135126
18-Jun-10 5274.95 5302.3 5245.5 5262.6 205198165 7934.71 0.2341254419
21-Jun-10 5266.5 5366.75 5266.5 5353.3 186200103 6565.17 -1.6481534226
22-Jun-10 5353.95 5354.35 5311.05 5316.55 162043358 5453.37 0.6985496689
23-Jun-10 5316.15 5333.3 5288.15 5323.15 150160458 5457.95 -0.1316742379
24-Jun-10 5323.25 5348.3 5284.55 5320.6 218787111 8902.73 0.0497816184
25-Jun-10 5320.5 5320.5 5259.9 5269.05 164967805 6750.84 0.9670143783
28-Jun-10 5271.1 5339.45 5270.75 5333.5 154140414 6284.06 -1.1838136252
29-Jun-10 5333.55 5334.15 5235.8 5256.15 158720263 5859.41 1.4511910454
30-Jun-10 5254.25 5320.35 5210 5312.5 183722824 7083.92 -1.1086263501
1-Jul-10 5312.05 5312.55 5232.1 5251.4 141430947 5489.08 1.1417437712
2-Jul-10 5251.25 5277.25 5225.6 5237.1 149979351 5158.26 0.2694596525
5-Jul-10 5237 5252.75 5225.85 5235.9 100621413 3333.36 0.0210043918
6-Jul-10 5236.1 5297.45 5231.5 5289.05 115506191 4290.4 -1.0112488302
7-Jul-10 5293.1 5296.75 5233.45 5241.1 132390232 4490.16 0.9824110635
8-Jul-10 5242 5320.5 5242 5296.85 127297125 4878.49 -1.0463563525
9-Jul-10 5297.2 5359.05 5297.2 5352.45 216660647 6889.1 -1.0430038511
12-Jul-10 5352.25 5402.7 5351.6 5383 189500080 6566.28 -0.5745247326
13-Jul-10 5370.2 5406.2 5357.85 5400.65 226045986 7302.68 -0.5670179882
14-Jul-10 5402 5453.45 5371.7 5386.15 211034896 7700.69 0.2934098482
15-Jul-10 5387.1 5399.2 5360.6 5378.75 155118828 6035.97 0.1549999072
16-Jul-10 5376.65 5401.35 5374.4 5393.9 143220575 6261.44 -0.3208317447
19-Jul-10 5392.7 5409.1 5361.5 5386.45 116584791 4686.58 0.1158974169
20-Jul-10 5387 5416.45 5353.6 5368 121626463 4136.6 0.3527009467
21-Jul-10 5368.85 5409.1 5368.85 5399.35 122859037 4953.75 -0.5680918632
22-Jul-10 5399.15 5447.15 5372.2 5441.95 155995093 6239.12 -0.7927173722
23-Jul-10 5441.9 5477.5 5435.15 5449.1 165925947 6466.84 -0.1323067311
26-Jul-10 5446.55 5466.25 5409.2 5418.6 147330374 5545.74 0.5131688867
27-Jul-10 5420.2 5450.95 5407.2 5430.6 155306187 7037.79 -0.1918748386
28-Jul-10 5436.1 5447.85 5386.25 5397.55 146938758 6793.67 0.7091481025
29-Jul-10 5397.85 5415.85 5381.55 5408.9 162309098 7592.59 -0.204711135
30-Jul-10 5408.4 5413.25 5349.2 5367.6 131797420 5934.09 0.7543820723
2-Aug-10 5369.55 5438.85 5351.3 5431.65 104231289 5012.55 -1.1565214962
3-Aug-10 5432.5 5459.2 5426.4 5439.55 130727919 5577.95 -0.1297745053
4-Aug-10 5441.35 5481.9 5428.4 5467.85 120781454 5308.01 -0.4870114953
5-Aug-10 5470.15 5487.15 5443.1 5447.1 129638121 5375.93 0.4213778416
6-Aug-10 5448.25 5471.9 5431.35 5439.25 116668077 4724.6 0.1651906576
9-Aug-10 5439.8 5492.3 5433.25 5486.15 137005276 4943.58 -0.8520533843
10-Aug-10 5486.8 5491.45 5445.35 5460.7 164218108 6726.45 0.4756871036
11-Aug-10 5460.7 5474.6 5412 5420.6 174632660 7684.14 0.7343380885
12-Aug-10 5418.7 5431.1 5372.45 5416.45 172039387 7991.9 0.0415228745
13-Aug-10 5420.65 5476.5 5415.5 5452.1 154913632 6503.15 -0.5801887228
16-Aug-10 5452.1 5465.25 5397.4 5418.3 189453492 6283.46 0.6199446085
17-Aug-10 5422.15 5443.55 5408.8 5414.15 138282188 5458.34 0.1475429488
18-Aug-10 5416.25 5487.95 5416.25 5479.15 154252402 6293.69 -1.1613201015
19-Aug-10 5478.25 5544.7 5478.1 5540.2 167740837 5669.59 -1.1308355771
20-Aug-10 5540.8 5546.6 5513.35 5530.65 144072389 5301.98 0.1831865435
23-Aug-10 5531.15 5549.8 5519.4 5543.5 118735153 5263.58 -0.2232808729
24-Aug-10 5541.1 5547.25 5488.45 5505.1 139147479 5551.14 0.6496904947
25-Aug-10 5505.3 5506.15 5452.55 5462.35 157764424 5517.95 0.780157303
26-Aug-10 5462.1 5486.55 5454.7 5477.9 186378293 7554.18 -0.2892660332
27-Aug-10 5489.6 5495.2 5391.95 5408.7 142325823 5450.83 1.4736957155
30-Aug-10 5408.9 5469 5390.35 5415.45 113842559 4230.08 -0.121096711
31-Aug-10 5413.55 5413.9 5348.9 5402.4 157131369 6686.31 0.2059646627
1-Sep-10 5403.05 5478.6 5403.05 5471.85 144228489 5883.01 -1.2733548644
2-Sep-10 5471.9 5513.95 5471.85 5486.15 159665619 5066.31 -0.2604214258
3-Sep-10 5486.3 5510.4 5473.65 5479.4 146809469 4234.91 0.1257678217
6-Sep-10 5479.55 5589.4 5479.55 5576.95 158938306 6388.26 -1.7775182269
7-Sep-10 5575.9 5625.5 5571.65 5604 177476993 6050.2 -0.5039545186
8-Sep-10 5604.25 5625.3 5567.75 5607.85 135333275 5689.78 -0.064236963
9-Sep-10 5608.3 5647.45 5608.1 5640.05 138061072 6234.11 -0.5661252073
13-Sep-10 5639.2 5770.6 5639.2 5760 152799959 7515.79 -2.1421478224
14-Sep-10 5760.3 5838.45 5760.3 5795.55 188426968 8111.27 -0.6119472944
15-Sep-10 5795.25 5869.45 5792.2 5860.95 187206098 8805.82 -1.1336870713
16-Sep-10 5861.1 5901.65 5815.8 5828.7 192466127 7830.28 0.5527972565
17-Sep-10 5828.7 5898.4 5828.7 5884.95 211380366 7874.33 -0.9650522415
20-Sep-10 5885.05 5989.5 5885.05 5980.45 193474676 7658.35 -1.6210567455
21-Sep-10 5980.5 6032.8 5961.85 6009.05 200950471 9035.72 -0.477384834
22-Sep-10 6008.4 6037.4 5946.45 5991 170150328 8003 0.2895945676
23-Sep-10 5991.05 6006.8 5932.4 5959.55 135577520 6114.32 0.5257842949
24-Sep-10 5959.45 6029.1 5951.2 6018.3 176456881 7167.29 -0.9875072364
27-Sep-10 6018.3 6073.5 6018.3 6035.65 166773894 6621.37 -0.2882873901
28-Sep-10 6036.05 6049.8 5991.3 6029.5 170651346 6860.57 0.1085146743
29-Sep-10 6029.15 6071.55 5979.65 5991.3 183154443 7028.59 0.6277833525
30-Sep-10 5991.35 6048.45 5963.6 6029.95 217770233 9926.83 -0.6442621446
1-Oct-10 6030.3 6153.1 6030.3 6143.4 179173861 8626.97 -1.8755285807
4-Oct-10 6144.7 6222.1 6144.7 6159.45 184600423 7416.3 -0.2400442658
5-Oct-10 6159.45 6188.35 6118.05 6145.8 145235637 6398.72 0.2216106958
6-Oct-10 6150.95 6223.4 6148.6 6186.45 152497661 6668.37 -0.5771466196
7-Oct-10 6186.85 6199.45 6107.5 6120.3 168880938 7191.88 1.0756685551
8-Oct-10 6121.4 6148.6 6067 6103.45 134638713 6623.9 0.293233574
11-Oct-10 6105.95 6187.75 6105.95 6135.85 115776692 5662.74 -0.4896862896
12-Oct-10 6135.95 6144.95 6057.95 6090.9 109943866 5166.44 0.7341976385
13-Oct-10 6091.45 6240.25 6089.75 6233.9 148662525 8169.71 -2.3385236684
14-Oct-10 6234.3 6284.1 6157.9 6177.35 128486390 6591.58 0.9134946987
24-Jul-00 1397.05 1397.05 1310.85 1317.75 41605572 2259.71 5.6762463763
18-Oct-10 6112.75 6115.1 5985.1 6075.95 138750722 7739.58 0.6020203673
19-Oct-10 6114.45 6127.05 6008.15 6027.3 130458477 6428.48 1.4253121704
20-Oct-10 6002.95 6038.1 5966.75 5982.1 105107009 5029.95 0.3473292298
21-Oct-10 6008.9 6113.5 5984.9 6101.5 123101282 6706.58 -1.5410474463
 22-Oct-10 6113.4 6121.1 6041.35 6066.05 109374888 5611.75 0.7745280858
25-Oct-10 6101.25 6151.3 6094.6 6105.8 123118093 5936.95 -0.0745748822
26-Oct-10 6116.3 6120.25 6074.65 6082 113451560 6237.35 0.56079656
27-Oct-10 6075.45 6075.95 5987.55 6012.65 116710581 5892.65 1.0336682879
28-Oct-10 6039.95 6071.1 5968.1 5987.7 228786632 11869.38 0.8650733864
29-Oct-10 6021.15 6032.65 5937.1 6017.7 137878156 7152.22 0.0572980245
1-Nov-10 6092.3 6132.4 6084.75 6117.55 128909525 6679.42 -0.414457594
2-Nov-10 6127.55 6138.1 6094.4 6119 122092224 6081.21 0.1395337451
3-Nov-10 6150.6 6182.5 6146.8 6160.5 111324417 5241.29 -0.1609599064
4-Nov-10 6209.6 6290.15 6199.35 6281.8 125032367 6442.42 -1.1627157949
5-Nov-10 6321.85 6338.5 6303.1 6312.45 27174949 1143.23 0.1486906523
8-Nov-10 6335.25 6335.9 6265.35 6273.2 153925612 6799.73 0.9794404325
9-Nov-10 6281 6310.9 6243.55 6301.55 139822783 7037.06 -0.3271772011
10-Nov-10 6303.2 6307.65 6269.25 6275.7 125609850 6187.2 0.4362863308
11-Nov-10 6286.35 6296.55 6179.5 6194.25 169295911 7013.98 1.4650791
22-Jan-08 5203.35 5203.35 4448.5 4899.3 200603284 11565.41 5.8433509182
15-Nov-10 6079.9 6128.75 6039.4 6121.6 124265953 6436.93 -0.6858665439
17-Oct-08 3269.05 3335.95 3046.6 3074.35 194265455 7053.18 5.9558587357
18-Nov-10 6075.95 6076.2 5906.75 5998.8 190221312 9720.83 1.2697602844
6-Jul-09 4429.6 4479.8 4133.7 4165.7 365737764 12648.38 5.9576485461
22-Nov-10 5920.9 6020.25 5905.15 6010 123423130 6138.02 -1.5048387914
23-Nov-10 5971.55 5973.35 5824.95 5934.75 158866285 7781.91 0.6162554111
24-Nov-10 5946.8 5976.65 5833.6 5865.75 125846538 6608.67 1.3629178718
25-Nov-10 5883.95 5907.1 5780.35 5799.75 371673464 12228.45 1.4310114804
26-Nov-10 5828.55 5838.5 5690.35 5751.95 287201252 9841.53 1.314220518
29-Nov-10 5789.95 5843.15 5754.7 5830 155071028 6132.15 -0.6917158179
30-Nov-10 5811.6 5892.25 5768.35 5862.7 217959199 8862.2 -0.8792759309
1-Dec-10 5871 5971 5865.55 5960.9 173354997 7422.59 -1.5312553228
2-Dec-10 6023.05 6029.5 5980.6 6011.7 197376731 8206.15 0.1884427325
3-Dec-10 6013.35 6025.4 5964.25 5992.8 165379301 6957.19 0.3417396293
6-Dec-10 6033.65 6069.45 5981.7 5992.25 145317173 7255.47 0.6861518318
7-Dec-10 5995.05 6001 5939.7 5976.55 145410821 7503.81 0.3085879184
8-Dec-10 5954.4 5960 5878.6 5903.7 122572793 7342.58 0.851471181
13-Mar-01 1197.85 1201.15 1098.75 1124.7 69137496 1577 6.1067746379
10-Dec-10 5761 5865.5 5721.15 5857.35 167487929 9006.74 -1.6724526992
13-Dec-10 5882.65 5913.8 5795.9 5907.65 138228657 6888.32 -0.4249785386
14-Dec-10 5928.7 5953.95 5888.75 5944.1 125296903 6074.88 -0.2597534029
15-Dec-10 5931.15 5942.75 5865.8 5892.3 126323113 7089.53 0.6550163122
16-Dec-10 5910.55 5956.15 5855.05 5948.75 149826681 8378.96 -0.6463019516
20-Dec-10 5926.85 5985 5900.25 5947.05 121821490 7312.39 -0.3408218531
21-Dec-10 5960.4 6007.45 5960.05 6000.65 126542972 6485.84 -0.675290249
22-Dec-10 6019 6023.8 5958 5984.4 118823292 5864.21 0.57484632
23-Dec-10 6005.9 6006.45 5964.6 5980 85460029 4301.17 0.4312426114
24-Dec-10 5940.25 6017.35 5940.25 6011.6 123574629 4656.48 -1.2011278987
27-Dec-10 6013.3 6045.75 5991.1 5998.1 95958318 3459.44 0.2527730198
28-Dec-10 6005.35 6010.9 5982.25 5996 90722187 3636.15 0.1556945057
29-Dec-10 6005.15 6067.55 6002.85 6060.35 92994810 4053.2 -0.9192110105
30-Dec-10 6062.35 6106.4 6062.35 6101.85 194348266 7239.3 -0.6515625129
31-Dec-10 6105.1 6147.3 6103.55 6134.5 113754901 4945.21 -0.4815645935
3-Jan-11 6177.45 6178.55 6147.2 6157.6 96028639 4477.36 0.3213299986
4-Jan-11 6172.75 6181.05 6124.4 6146.35 181727905 7678.55 0.4276862014
5-Jan-11 6141.35 6141.35 6062.35 6079.8 139614193 6606.21 1.0022226383
6-Jan-11 6107 6116.15 6022.3 6048.25 152338978 7050.18 0.9620108073
7-Jan-09 3112.8 3147.2 2888.2 2920.4 686898999 10865.55 6.1809303521
10-Oct-08 3502.05 3502.05 3198.95 3279.95 283977364 10857.92 6.3419996859
11-Jan-11 5767.95 5842.6 5698.2 5754.1 161261704 8307.22 0.2401199733
12-Jan-11 5800.05 5874.2 5711.3 5863.25 188116995 8709.68 -1.0896457789
11-Nov-08 3147.2 3147.2 2919.45 2938.65 221654127 5857.01 6.6265251652
18-May-06 3636.45 3636.45 3365.9 3388.9 137036044 6090.7 6.8074633227
17-Jan-11 5648.8 5696.15 5624.15 5654.75 148497108 6417.27 -0.1053321059
18-Jan-11 5682.55 5730.5 5671.25 5724.05 141008889 6160.38 -0.7303059366
19-Jan-11 5737.35 5747.65 5662.55 5691.05 146719934 6694.79 0.8069927754
20-Jan-11 5656 5729.45 5634.5 5711.6 130496983 6947.7 -0.9830268741
21-Jan-11 5692.05 5717.55 5674.5 5696.5 119990780 6083.61 -0.0781792149
24-Jan-11 5717.1 5756 5697.75 5743.25 108832157 6641.96 -0.4573997306
25-Jan-11 5763.3 5801.55 5680.65 5687.4 126128667 7302.14 1.3169538285
4-Apr-00 1534.05 1534.05 1420.85 1428.1 42180348 1071.07 6.9065545452
14-May-04 1717.05 1722.8 1566.95 1582.4 177163472 5387.79 7.841938208
31-Jan-11 5452.55 5526.85 5416.65 5505.9 177847681 7873.96 -0.9784412798
21-Jan-08 5705 5705 4977.1 5208.8 211347217 12589.09 8.6976336547
2-Feb-11 5469.55 5490.6 5415.65 5432 172198228 7860.06 0.6865281422
3-Feb-11 5430.45 5532.65 5418 5526.75 154228754 6254 -1.7733337016
24-Oct-08 2936.25 2936.25 2525.05 2584 348595400 7843.42 11.996594295
7-Feb-11 5430.15 5440.35 5376.95 5396 150447066 5905.38 0.628896071
17-May-04 1582.5 1583.8 1292.2 1388.75 114967105 3253.17 12.24328594
9-Feb-11 5293.05 5339.45 5225.65 5253.55 246525934 9294.77 0.7462616072
10-Feb-11 5246.05 5272.6 5196.8 5225.8 225237990 8309.47 0.3860047083
11-Feb-11 5219.65 5319.45 5177.7 5310 211250584 7717.69 -1.7309589723