date open high low close volume open int

01-01-1997 905.2 941.4 905.2 939.55 100000 2300000

02-01-1997 941.95 944 925.05 927.05 100000 2300000
03-01-1997 924.3 932.6 919.55 931.65 100000 2300000
06-01-1997 932.45 937.95 925.65 927.8 100000 2300000
07-01-1997 926.35 935.15 922.25 928.8 100000 2300000
08-01-1997 937.35 953.1 937.35 946.7 100000 2300000
09-01-1997 945.15 959.75 943.6 956.6 100000 2300000
10-01-1997 962.7 984.1 962.7 980.35 100000 2300000
13-01-1997 978.55 982.25 965.5 980.7 100000 2300000
14-01-1997 984 994.4 977.7 989.3 100000 2300000
15-01-1997 997.5 1042.75 997.05 1041.8 100000 2300000
16-01-1997 1064.05 1085.75 995.35 1009.4 100000 2300000
17-01-1997 994.1 1009.7 976.35 1001.75 100000 2300000
20-01-1997 1004.1 1005.55 973.95 977 100000 2300000
21-01-1997 972.1 980.2 956.45 960.5 100000 2300000
22-01-1997 971.4 992.9 971.4 987.1 100000 2300000
24-01-1997 991.05 991.4 979.55 985.9 100000 2300000
27-01-1997 993.15 1017.3 990.3 1009.15 100000 2300000
28-01-1997 1016 1025.1 1007.95 1021.8 100000 2300000
29-01-1997 1038.1 1043.9 1007.1 1017.2 100000 2300000
30-01-1997 1010.6 1012.85 993.5 1000 100000 2300000
31-01-1997 988.7 988.7 965.85 972.65 100000 2300000
03-02-1997 967.9 967.9 944.2 948.2 100000 2300000
04-02-1997 947 963.2 944.45 958.3 100000 2300000
05-02-1997 970.75 984.8 959.5 962.5 100000 2300000
06-02-1997 960.75 972.4 953.95 967.75 100000 2300000
07-02-1997 969.5 980.95 966.5 978.8 100000 2300000
10-02-1997 981 986.75 975.15 981.45 100000 2300000
11-02-1997 980.95 996.05 978.85 992.75 100000 2300000
12-02-1997 991.65 1008.8 990.9 1001 100000 2300000
13-02-1997 998.45 1005.1 995.35 1002.15 100000 2300000
14-02-1997 1001.3 1011.85 1001.1 1009.45 100000 2300000
17-02-1997 1017.75 1024.3 1015.1 1020.1 100000 2300000
18-02-1997 1020.75 1020.85 998.9 1000.75 100000 2300000
19-02-1997 1004.05 1013.05 993.85 1011.85 100000 2300000
20-02-1997 1009.55 1009.6 1000.55 1003.1 100000 2300000
21-02-1997 1000.75 1002 989.5 991.55 100000 2300000
24-02-1997 988.7 988.9 961.95 964.75 100000 2300000
25-02-1997 962.6 975.25 954.5 966.1 100000 2300000
26-02-1997 963.95 970.5 956.75 968.85 100000 2300000
27-02-1997 972.35 994.5 972.05 992.75 100000 2300000
28-02-1997 998.25 1006.6 996 998.65 100000 2300000
01-03-1997 1070.8 1106.6 1070.8 1102.95 100000 2300000
03-03-1997 1102.45 1140.65 1095.9 1107.7 100000 2300000
04-03-1997 1111.75 1121.4 1098.2 1117.3 100000 2300000
05-03-1997 1144.25 1167.95 1122.25 1132.9 100000 2300000
06-03-1997 1127 1135.75 1119.3 1127.25 100000 2300000
10-03-1997 1118.8 1118.8 1075.05 1078.7 100000 2300000
11-03-1997 1073.8 1083.35 1046.3 1052 100000 2300000
12-03-1997 1066.55 1088.65 1065.25 1074.2 100000 2300000
13-03-1997 1076.85 1078.6 1062.7 1066.5 100000 2300000
14-03-1997 1062.2 1076.65 1057.55 1070.1 100000 2300000
17-03-1997 1071.95 1076.25 1065.45 1072.6 100000 2300000
18-03-1997 1072.3 1074.5 1061.05 1064.35 100000 2300000
19-03-1997 1074.25 1079.6 1050 1052.05 100000 2300000
20-03-1997 1049 1059.5 1040.95 1054.8 100000 2300000
21-03-1997 1058.7 1069.5 1058.55 1061.4 100000 2300000
25-03-1997 1064.5 1067.25 1054.5 1058.35 100000 2300000
26-03-1997 1062.5 1067.2 1057.5 1059.2 100000 2300000
27-03-1997 1057.45 1059 1047.7 1057.8 100000 2300000
31-03-1997 1012.15 1012.15 966.8 968.3 100000 2300000
01-04-1997 931.95 973.85 931.5 970.15 100000 2300000
02-04-1997 982.1 1004.65 982.1 1002.2 100000 2300000
03-04-1997 1004.3 1012.75 1000.55 1010.65 100000 2300000
04-04-1997 1001.9 1002 996.6 1001 100000 2300000
07-04-1997 997.5 998 988 990.9 100000 2300000
09-04-1997 1009.95 1031.15 1009.95 1030.3 100000 2300000
10-04-1997 1024.45 1024.7 1000.3 1008.35 100000 2300000
11-04-1997 993.3 1017.2 985.65 1013.4 100000 2300000
12-04-1997 1004.9 1009.9 999.3 1003.25 100000 2300000
15-04-1997 1010.65 1018.6 1010.65 1014.9 100000 2300000
17-04-1997 1020.4 1036.15 1018.25 1035.2 100000 2300000
21-04-1997 1041.45 1061.8 1041.25 1060.6 100000 2300000
22-04-1997 1066.7 1073.9 1056.4 1059.8 100000 2300000
23-04-1997 1065.95 1078.05 1063.85 1071.05 100000 2300000
24-04-1997 1071.4 1075.9 1063.3 1067.2 100000 2300000
25-04-1997 1065.4 1071.05 1062.95 1069.4 100000 2300000
28-04-1997 1068.6 1070.7 1061.2 1065.4 100000 2300000
29-04-1997 1063.6 1065.4 1052.8 1057.45 100000 2300000
30-04-1997 1081.1 1088.4 1075.95 1079.85 100000 2300000
02-05-1997 1074.7 1074.7 1063.75 1069 100000 2300000
05-05-1997 1061.8 1061.8 1043.55 1045.5 100000 2300000
06-05-1997 1045.8 1050.55 1038.75 1048.4 100000 2300000
07-05-1997 1053.1 1055.05 1042.55 1044.4 100000 2300000
08-05-1997 1043.7 1055.4 1039.8 1054.05 100000 2300000
09-05-1997 1054.6 1063 1048.05 1053.35 100000 2300000
12-05-1997 1052.8 1056.5 1039.05 1040.5 100000 2300000
13-05-1997 1041.05 1042.25 1027.5 1031.05 100000 2300000
14-05-1997 1030.35 1044.15 1018.15 1041.65 100000 2300000
15-05-1997 1041.65 1049 1036.25 1045 100000 2300000
16-05-1997 1043.4 1049.75 1041.1 1048.4 100000 2300000
19-05-1997 1052.2 1059.25 1048.05 1050.8 100000 2300000
20-05-1997 1051.55 1053.25 1045.3 1050.85 100000 2300000
21-05-1997 1047.5 1049.7 1040.55 1042 100000 2300000
22-05-1997 1042.45 1043.8 1034.35 1037.2 100000 2300000
23-05-1997 1037 1039 1028.75 1033.7 100000 2300000
26-05-1997 1032.15 1035.8 1025.5 1026.9 100000 2300000
27-05-1997 1027.5 1031.5 1023.45 1025.7 100000 2300000
28-05-1997 1032.5 1035.35 1024.55 1027 100000 2300000
29-05-1997 1024.75 1040.05 1023.8 1038.2 100000 2300000
30-05-1997 1039.85 1051.2 1038.3 1050.9 100000 2300000
02-06-1997 1053.05 1066.15 1051.05 1064.95 100000 2300000
03-06-1997 1067.65 1081.75 1067.55 1073.75 100000 2300000
04-06-1997 1081.55 1090.95 1078.8 1085.75 100000 2300000
05-06-1997 1089.85 1095.5 1082.85 1086.6 100000 2300000
06-06-1997 1087.5 1091.05 1081.3 1082.75 100000 2300000
09-06-1997 1082.95 1082.95 1071.55 1074.65 100000 2300000
10-06-1997 1075.3 1084.15 1075.2 1081.1 100000 2300000
11-06-1997 1090.45 1108.95 1090.45 1104.6 100000 2300000
12-06-1997 1106.1 1122.2 1105.75 1120.7 100000 2300000
13-06-1997 1124.95 1147.5 1122.75 1136.3 100000 2300000
16-06-1997 1135.3 1141.05 1121.85 1129.7 100000 2300000
17-06-1997 1134.9 1145.8 1127.15 1138.8 100000 2300000
18-06-1997 1162.2 1171 1156.05 1159.8 100000 2300000
19-06-1997 1151.95 1161.7 1145.35 1159.8 100000 2300000
20-06-1997 1162.7 1174.15 1154.3 1158.35 100000 2300000
23-06-1997 1159.6 1163 1149.3 1153.7 100000 2300000
24-06-1997 1154.95 1161.95 1146.85 1155.3 100000 2300000
25-06-1997 1166.1 1175 1158.9 1161.9 100000 2300000
26-06-1997 1164 1177.6 1160.25 1168.2 100000 2300000
27-06-1997 1168.3 1174.75 1165.95 1169.65 100000 2300000
30-06-1997 1167.45 1194.75 1164.5 1192.4 100000 2300000
01-07-1997 1201.3 1206.1 1193.55 1200.45 100000 2300000
02-07-1997 1214.7 1237.05 1212.6 1222.95 100000 2300000
03-07-1997 1222.45 1235.45 1209.45 1214.9 100000 2300000
04-07-1997 1218.95 1222.6 1209.45 1216.1 100000 2300000
07-07-1997 1217.4 1226.6 1208.25 1209.7 100000 2300000
08-07-1997 1205.1 1205.8 1193.35 1198.25 100000 2300000
09-07-1997 1211.6 1239.55 1211.6 1236.55 100000 2300000
10-07-1997 1248.1 1252.7 1234.95 1239.15 100000 2300000
11-07-1997 1233.5 1233.5 1217 1221.1 100000 2300000
14-07-1997 1212.4 1215.6 1176.6 1187.05 100000 2300000
15-07-1997 1190.5 1195.4 1180.75 1183.35 100000 2300000
16-07-1997 1195.55 1207 1179.25 1183 100000 2300000
17-07-1997 1182.85 1185.3 1173 1181.4 100000 2300000
21-07-1997 1171.35 1171.35 1153.75 1165 100000 2300000
22-07-1997 1169.55 1176.4 1165.15 1173.25 100000 2300000
23-07-1997 1184.05 1201.75 1183.9 1200.7 100000 2300000
24-07-1997 1204.35 1213.4 1195.2 1199.95 100000 2300000
25-07-1997 1194.75 1195.95 1179 1185.05 100000 2300000
28-07-1997 1185.25 1187.85 1176.95 1181.65 100000 2300000
29-07-1997 1182.6 1190.55 1180.1 1190.3 100000 2300000
30-07-1997 1196.65 1205.8 1195.85 1197.9 100000 2300000
31-07-1997 1203.95 1224.7 1201.85 1221.5 100000 2300000
01-08-1997 1224.4 1233.85 1219.9 1232.4 100000 2300000
04-08-1997 1238.75 1254.5 1237.95 1250.4 100000 2300000
05-08-1997 1250.5 1275.45 1249.7 1273.15 100000 2300000
06-08-1997 1273.65 1297.1 1273.65 1292.95 100000 2300000
07-08-1997 1292.8 1292.8 1259.05 1269.65 100000 2300000
08-08-1997 1269.55 1269.55 1253.2 1256.95 100000 2300000
11-08-1997 1256.85 1260 1247.65 1258.35 100000 2300000
12-08-1997 1258.5 1272 1243.95 1248.45 100000 2300000
13-08-1997 1248.3 1251.4 1240.9 1244.6 100000 2300000
14-08-1997 1244.4 1245.8 1226.1 1227.9 100000 2300000
18-08-1997 1228.4 1228.45 1198.75 1201.45 100000 2300000
19-08-1997 1201.5 1203.15 1177.1 1180.7 100000 2300000
20-08-1997 1179.55 1200.25 1178.65 1198.2 100000 2300000
21-08-1997 1198.8 1212.15 1179.3 1181.5 100000 2300000
22-08-1997 1181.55 1181.6 1158.45 1160.45 100000 2300000
25-08-1997 1160.4 1160.4 1119.65 1144.3 100000 2300000
26-08-1997 1144.55 1160.45 1144.05 1151.75 100000 2300000
27-08-1997 1152.4 1184.85 1152.4 1168.4 100000 2300000
28-08-1997 1168.4 1168.4 1132.25 1134.65 100000 2300000
29-08-1997 1134.2 1134.2 1098.9 1105 100000 2300000
01-09-1997 1105.45 1115 1097.95 1104.7 100000 2300000
02-09-1997 1104.9 1125.85 1102.45 1117.15 100000 2300000
03-09-1997 1118.45 1145.4 1118.45 1134.7 100000 2300000
04-09-1997 1134.3 1138.8 1123.7 1137.15 100000 2300000
05-09-1997 1137.2 1152.3 1137.2 1149.25 100000 2300000
08-09-1997 1148.7 1160.85 1136.85 1158.25 100000 2300000
09-09-1997 1158.3 1168.35 1154.95 1159.55 100000 2300000
10-09-1997 1159 1159 1143.95 1154.55 100000 2300000
11-09-1997 1154.6 1163.3 1152.55 1154.3 100000 2300000
12-09-1997 1154.2 1154.2 1138.25 1142.85 100000 2300000
15-09-1997 1142.75 1143.35 1136.3 1141 100000 2300000
16-09-1997 1141.1 1149.25 1137.8 1140.15 100000 2300000
17-09-1997 1140.3 1141.75 1132.75 1134.2 100000 2300000
18-09-1997 1133.6 1133.6 1101.65 1109.35 100000 2300000
19-09-1997 1109.6 1115.15 1099.6 1104.3 100000 2300000
22-09-1997 1104.25 1104.25 1082.5 1085 100000 2300000
23-09-1997 1084.4 1090.95 1079.6 1088.65 100000 2300000
24-09-1997 1089.15 1108.15 1089.15 1100.85 100000 2300000
25-09-1997 1100.85 1112.4 1098.35 1111.35 100000 2300000
26-09-1997 1111.65 1122.25 1111.65 1116.1 100000 2300000
29-09-1997 1124.9 1133.4 1122.6 1125.7 100000 2300000
30-09-1997 1125.65 1125.65 1112.5 1123.8 100000 2300000
01-10-1997 1123.45 1123.45 1102.45 1114.7 100000 2300000
09-10-1997 1119.1 1135.95 1118.65 1134.55 100000 2300000
10-10-1997 1135.3 1166.05 1133.6 1163.55 100000 2300000
13-10-1997 1165.5 1177.5 1153.85 1156.95 100000 2300000
14-10-1997 1156.45 1158.8 1131 1137.9 100000 2300000
15-10-1997 1138.45 1152.65 1138.45 1150.45 100000 2300000
16-10-1997 1150.45 1171.6 1150.45 1168.35 100000 2300000
17-10-1997 1168.75 1181.15 1168.7 1177.8 100000 2300000
20-10-1997 1177.5 1189.4 1172.05 1188.2 100000 2300000
21-10-1997 1188.2 1192 1171.2 1174.95 100000 2300000
22-10-1997 1175.55 1184.9 1168.3 1169.85 100000 2300000
23-10-1997 1169.4 1171.05 1140.8 1151.65 100000 2300000
24-10-1997 1151.45 1151.45 1122.55 1136.65 100000 2300000
27-10-1997 1136 1136 1116 1120.8 100000 2300000
28-10-1997 1120.6 1120.6 1028.2 1032.6 100000 2300000
29-10-1997 1033 1108.5 1033 1107 100000 2300000
30-10-1997 1106.9 1106.9 1080.15 1085.25 100000 2300000
03-11-1997 1085.75 1096.05 1071.2 1084 100000 2300000
04-11-1997 1083.8 1097.05 1079.55 1090.2 100000 2300000
05-11-1997 1091.2 1096.05 1081.9 1085 100000 2300000
06-11-1997 1084.8 1085.2 1068.4 1080.95 100000 2300000
07-11-1997 1081.15 1081.45 1072.15 1074.8 100000 2300000
10-11-1997 1074.5 1074.5 1064.4 1065.9 100000 2300000
11-11-1997 1065.9 1076.5 1064.3 1073.35 100000 2300000
12-11-1997 1073.3 1073.3 1042.35 1045 100000 2300000
13-11-1997 1044.55 1044.55 1013.1 1022.4 100000 2300000
17-11-1997 1022.3 1028.5 1014.55 1024.95 100000 2300000
18-11-1997 1025.3 1025.4 1004.2 1009.8 100000 2300000
19-11-1997 1009.55 1009.55 971.2 987.85 100000 2300000
20-11-1997 987.7 1004.8 974.2 995.15 100000 2300000
21-11-1997 994.85 1014.5 990.4 1005.75 100000 2300000
24-11-1997 1005.7 1010.65 979.75 981.25 100000 2300000
25-11-1997 981.1 1015.2 974.7 1010.7 100000 2300000
26-11-1997 1011.4 1028.9 1011.05 1016.85 100000 2300000
27-11-1997 1016.95 1048.95 1011.9 1046.75 100000 2300000
28-11-1997 1046.35 1046.35 1014.85 1023.95 100000 2300000
01-12-1997 1023.85 1033.9 1008.45 1032.65 100000 2300000
02-12-1997 1033.15 1041.25 1024.85 1029.8 100000 2300000
03-12-1997 1030.2 1037.4 1022.05 1030.7 100000 2300000
04-12-1997 1030.2 1036.6 1007.8 1011.75 100000 2300000
05-12-1997 1011.4 1024.35 1002.45 1006.3 100000 2300000
08-12-1997 1006.65 1014.15 1003.2 1008.8 100000 2300000
09-12-1997 1008.5 1011.5 979.7 984.05 100000 2300000
10-12-1997 983.2 983.2 965.85 971.9 100000 2300000
11-12-1997 971.7 978.8 943 973.65 100000 2300000
12-12-1997 973.7 979.1 963.85 965.15 100000 2300000
15-12-1997 965 980.65 957.2 979.85 100000 2300000
16-12-1997 980 1007.75 979.8 1002.35 100000 2300000
17-12-1997 1002.25 1017.6 1002.15 1013.15 100000 2300000
18-12-1997 1013.5 1023.85 1008.15 1009.7 100000 2300000
19-12-1997 1009.3 1029.75 1006.8 1028.4 100000 2300000
22-12-1997 1028.45 1053.4 1028.45 1051.4 100000 2300000
23-12-1997 1051.45 1066.25 1049.55 1054.8 100000 2300000
24-12-1997 1054.8 1055.5 1032.95 1054.15 100000 2300000
26-12-1997 1054.15 1066 1054.15 1061.45 100000 2300000
29-12-1997 1061.65 1081.5 1060.2 1079 100000 2300000
30-12-1997 1078.75 1080.2 1054.55 1058.5 100000 2300000
31-12-1997 1058.45 1083.35 1057.75 1079.4 100000 2300000
01-01-1998 1078.95 1084.5 1074.15 1081.2 100000 2300000
02-01-1998 1081 1091.3 1081 1086.2 100000 2300000
05-01-1998 1086.6 1102.15 1086.6 1091.65 100000 2300000
06-01-1998 1091.25 1091.25 1074.1 1079.15 100000 2300000
07-01-1998 1079.95 1097.3 1071.75 1082.4 100000 2300000
08-01-1998 1082.05 1082.05 1054 1057.75 100000 2300000
09-01-1998 1057.65 1057.65 1028.7 1033.55 100000 2300000
12-01-1998 1033.2 1033.2 992.5 995.8 100000 2300000
13-01-1998 995.7 1016.8 995.7 999.1 100000 2300000
14-01-1998 999.45 1019.85 990.75 997.55 100000 2300000
15-01-1998 997.5 1001.3 975.65 989.65 100000 2300000
16-01-1998 990.05 999.8 987.1 997.8 100000 2300000
19-01-1998 998.3 1019.75 992.05 1017.25 100000 2300000
20-01-1998 1017.25 1029.65 1008.8 1011.45 100000 2300000
21-01-1998 1011.6 1017.75 1003.9 1012.4 100000 2300000
22-01-1998 1012.2 1012.2 990.85 992.35 100000 2300000
23-01-1998 992.2 992.45 984.55 986.8 100000 2300000
27-01-1998 986.9 988 959.4 963.3 100000 2300000
28-01-1998 962.65 969.7 940.1 944.8 100000 2300000
29-01-1998 944.55 944.55 929.05 941.35 100000 2300000
30-01-1998 941.4 965.3 941.4 963.45 100000 2300000
02-02-1998 963.45 978.05 962.25 976.6 100000 2300000
03-02-1998 977.05 979.55 967.85 975.25 100000 2300000
04-02-1998 975.9 988.4 965.45 967.95 100000 2300000
05-02-1998 968.15 980.45 968.15 976.1 100000 2300000
06-02-1998 976.1 981.2 971.9 977.65 100000 2300000
09-02-1998 977.55 980.75 973.1 976.1 100000 2300000
10-02-1998 976.1 976.1 962 963.7 100000 2300000
11-02-1998 964.25 971.75 956 958.9 100000 2300000
12-02-1998 959.05 960.25 949.65 956.65 100000 2300000
13-02-1998 956.8 978.15 956.8 974.55 100000 2300000
17-02-1998 974.65 1002.15 974.65 991.7 100000 2300000
18-02-1998 992.15 997.8 984 988.85 100000 2300000
19-02-1998 988.95 1001.1 988.95 997.55 100000 2300000
20-02-1998 997.1 1006.25 991.85 993.65 100000 2300000
23-02-1998 994.1 1011.7 994.1 1009.6 100000 2300000
24-02-1998 1009.5 1017.55 1007.4 1014.1 100000 2300000
25-02-1998 1014.1 1037.15 1014.1 1036.05 100000 2300000
26-02-1998 1036.3 1048.55 1032.4 1045.8 100000 2300000
27-02-1998 1045.85 1064.15 1045.75 1060.75 100000 2300000
02-03-1998 1060.9 1100.8 1060.9 1098.2 100000 2300000
03-03-1998 1099.25 1101.95 1046.75 1063.5 100000 2300000
04-03-1998 1062.7 1094.45 1062.7 1092.35 100000 2300000
05-03-1998 1091.95 1098.9 1079.95 1083.35 100000 2300000
06-03-1998 1083.3 1086 1073.25 1081.45 100000 2300000
09-03-1998 1081.95 1100.4 1081.95 1099.5 100000 2300000
10-03-1998 1099.35 1102.85 1082.7 1086.05 100000 2300000
11-03-1998 1086.65 1102.6 1074.55 1083 100000 2300000
12-03-1998 1083.35 1083.95 1072.4 1077.5 100000 2300000
16-03-1998 1077.75 1102.6 1077.75 1090.45 100000 2300000
17-03-1998 1090.25 1090.25 1072.7 1083.3 100000 2300000
18-03-1998 1083.85 1108.2 1083.85 1103.35 100000 2300000
19-03-1998 1103.8 1113.45 1099.8 1105.8 100000 2300000
20-03-1998 1105.5 1112.4 1097.75 1109.6 100000 2300000
23-03-1998 1110.1 1124.8 1110.1 1124.1 100000 2300000
24-03-1998 1124.25 1137.8 1117.35 1120.85 100000 2300000
25-03-1998 1121.45 1149.35 1121.45 1146.95 100000 2300000
26-03-1998 1147.65 1156.7 1127.3 1129.5 100000 2300000
27-03-1998 1129.5 1142.1 1121.2 1140.35 100000 2300000
30-03-1998 1140.6 1146.65 1122.95 1124.85 100000 2300000
31-03-1998 1124.75 1127.5 1111.85 1116.9 100000 2300000
01-04-1998 1117.15 1151 1117.15 1150.1 100000 2300000
02-04-1998 1150.4 1169.55 1150.4 1157.4 100000 2300000
03-04-1998 1157.9 1174.55 1157.3 1173.45 100000 2300000
06-04-1998 1173.55 1191.55 1173.55 1187.1 100000 2300000
07-04-1998 1187.35 1199.55 1184 1187.8 100000 2300000
09-04-1998 1189.4 1224.25 1189.4 1209.6 100000 2300000
10-04-1998 1209.75 1209.9 1189.45 1192.4 100000 2300000
13-04-1998 1191.65 1191.65 1156.85 1159.45 100000 2300000
15-04-1998 1159.55 1210.6 1159.55 1206.3 100000 2300000
16-04-1998 1206.35 1215.05 1194.5 1197.05 100000 2300000
17-04-1998 1197.05 1211.8 1189.75 1210 100000 2300000
20-04-1998 1210.05 1222.55 1202.2 1207.15 100000 2300000
21-04-1998 1207.2 1218.95 1207.2 1212.75 100000 2300000
22-04-1998 1212.95 1247.15 1208 1210.8 100000 2300000
23-04-1998 1210.25 1211.3 1179.75 1182.1 100000 2300000
24-04-1998 1182.15 1183.75 1144.85 1173.8 100000 2300000
27-04-1998 1173.85 1180.2 1161.2 1164.35 100000 2300000
28-04-1998 1164.1 1164.3 1144.55 1146.8 100000 2300000
29-04-1998 1151.3 1178.05 1147 1151.1 100000 2300000
30-04-1998 1151.4 1161 1137.8 1159.35 100000 2300000
04-05-1998 1159.8 1185.75 1159.8 1185.15 100000 2300000
05-05-1998 1185.2 1191.25 1177.3 1188.1 100000 2300000
06-05-1998 1188 1196.7 1169.15 1172.45 100000 2300000
08-05-1998 1172.1 1172.2 1157.3 1161.55 100000 2300000
11-05-1998 1162.2 1162.95 1156.45 1160.3 100000 2300000
12-05-1998 1160.15 1160.15 1100.1 1132.25 100000 2300000
13-05-1998 1132.1 1132.1 1091.25 1094.1 100000 2300000
14-05-1998 1094.05 1121.75 1081.6 1118.65 100000 2300000
15-05-1998 1119.15 1130.4 1104.2 1110.1 100000 2300000
18-05-1998 1110.65 1130 1110.65 1119.8 100000 2300000
19-05-1998 1119.8 1125.15 1116.2 1121.75 100000 2300000
20-05-1998 1121.7 1142.95 1121.7 1141.3 100000 2300000
21-05-1998 1141.65 1146.35 1120.35 1126.15 100000 2300000
22-05-1998 1126.1 1131.25 1118.5 1126.55 100000 2300000
25-05-1998 1125.9 1127 1111.2 1122.95 100000 2300000
26-05-1998 1123.15 1123.15 1101.55 1104.45 100000 2300000
27-05-1998 1104.05 1107.2 1089 1090.95 100000 2300000
28-05-1998 1090.5 1097 1073.3 1075.55 100000 2300000
29-05-1998 1075.35 1077.15 1037.95 1063.15 100000 2300000
01-06-1998 1064.1 1100 1049.4 1053.75 100000 2300000
02-06-1998 1053.4 1053.65 1016.25 1019.6 100000 2300000
03-06-1998 1019.35 1037.3 1009.95 1033.9 100000 2300000
04-06-1998 1034.1 1044.4 1023.35 1027 100000 2300000
05-06-1998 1026.6 1026.6 989.2 993.5 100000 2300000
08-06-1998 993.5 1003.15 936.55 968.6 100000 2300000
09-06-1998 968.9 1002.45 964.7 995.05 100000 2300000
10-06-1998 994.55 998.65 959.6 962.9 100000 2300000
11-06-1998 962.15 964.65 929.95 961.35 100000 2300000
12-06-1998 961.6 987.3 961.6 971.15 100000 2300000
15-06-1998 970.95 970.95 914.3 916.8 100000 2300000
16-06-1998 916.25 916.25 862.15 910.1 100000 2300000
17-06-1998 910.9 980.3 910.9 976.5 100000 2300000
18-06-1998 977 990.15 952.65 956.15 100000 2300000
19-06-1998 955.05 955.05 910.55 913.25 100000 2300000
22-06-1998 912.9 912.9 853.3 880.2 100000 2300000
23-06-1998 882.2 882.2 853.05 875.6 100000 2300000
24-06-1998 875.45 910.05 873.6 908.5 100000 2300000
25-06-1998 908.65 939.15 908.65 932.15 100000 2300000
26-06-1998 931.8 932.5 914.45 924.35 100000 2300000
29-06-1998 923.2 951.2 916.65 949.1 100000 2300000
30-06-1998 949.45 952.75 933 941.65 100000 2300000
01-07-1998 941.6 945.55 916.5 942.25 100000 2300000
02-07-1998 941.65 941.65 918.1 919.9 100000 2300000
03-07-1998 920.05 920.05 898.65 900.55 100000 2300000
06-07-1998 901 919.5 900.9 917.35 100000 2300000
07-07-1998 917.45 936 917.45 924.7 100000 2300000
08-07-1998 925.15 948.3 924.95 944.15 100000 2300000
09-07-1998 944.1 966.1 944.1 961.05 100000 2300000
10-07-1998 961.65 982.2 961.65 980.15 100000 2300000
13-07-1998 980.3 991.7 959.4 964.35 100000 2300000
14-07-1998 964.1 970.3 954.5 967.35 100000 2300000
15-07-1998 968.05 988.55 968.05 971.4 100000 2300000
16-07-1998 972 1005.9 969.55 1004.05 100000 2300000
17-07-1998 1005.1 1015.55 996.6 1000.95 100000 2300000
20-07-1998 1001.9 1002.4 973.75 977.3 100000 2300000
21-07-1998 977.65 983.4 960.85 965.5 100000 2300000
22-07-1998 965.55 976.5 959.5 965.7 100000 2300000
23-07-1998 965.35 965.35 931.75 934.4 100000 2300000
24-07-1998 933.5 934.75 915.5 920.1 100000 2300000
27-07-1998 919.4 929.45 895.85 899.35 100000 2300000
28-07-1998 899.1 920 897.65 917.25 100000 2300000
29-07-1998 917.4 940.15 917.4 937.85 100000 2300000
30-07-1998 938.15 949.85 926.8 932.6 100000 2300000
31-07-1998 932.6 939.6 925.25 931.4 100000 2300000
03-08-1998 930.8 930.8 903.5 906 100000 2300000
04-08-1998 905.65 913.45 903.15 906.2 100000 2300000
05-08-1998 905.65 911.8 890.95 907.45 100000 2300000
06-08-1998 907.9 919 900.2 902.75 100000 2300000
07-08-1998 902.75 903.55 892.9 895.55 100000 2300000
10-08-1998 895.15 895.15 877.55 878.75 100000 2300000
11-08-1998 878.7 878.7 863.65 866.5 100000 2300000
12-08-1998 866.35 871.4 853.1 860.1 100000 2300000
13-08-1998 859.8 878.4 854.5 872.25 100000 2300000
14-08-1998 872.85 876.8 863.55 864.1 100000 2300000
17-08-1998 864.35 873.2 853.05 854.55 100000 2300000
18-08-1998 854.55 854.8 831.1 832.45 100000 2300000
19-08-1998 832.85 853.9 830.15 838.3 100000 2300000
20-08-1998 839.3 871.15 839.3 868.7 100000 2300000
21-08-1998 868.55 871.15 853.4 855.45 100000 2300000
24-08-1998 855.2 860.95 845.35 859.8 100000 2300000
25-08-1998 859.85 874.15 859.85 871.9 100000 2300000
27-08-1998 872.15 889.7 872.15 877.45 100000 2300000
28-08-1998 877.15 877.15 847.15 849.8 100000 2300000
31-08-1998 850.3 858.6 841.1 852.8 100000 2300000
01-09-1998 852.75 852.75 832.05 834.55 100000 2300000
02-09-1998 834.55 847.95 834.55 842.5 100000 2300000
03-09-1998 842.3 852.05 838.75 846.45 100000 2300000
04-09-1998 846.9 868.05 846.9 866.5 100000 2300000
07-09-1998 866.9 889.45 866.9 887.1 100000 2300000
08-09-1998 887.25 902.05 882.6 899.95 100000 2300000
09-09-1998 900.2 916.8 900.2 903.6 100000 2300000
10-09-1998 903.15 913.2 897.35 907.4 100000 2300000
11-09-1998 907.1 907.1 893.3 899.7 100000 2300000
14-09-1998 900.2 921.65 900.2 920.5 100000 2300000
15-09-1998 920.1 923.2 915.6 920.8 100000 2300000
16-09-1998 921.4 926.55 912.6 914.5 100000 2300000
17-09-1998 914.45 919.95 908.55 910.1 100000 2300000
18-09-1998 910 910 899.95 901.65 100000 2300000
21-09-1998 902.1 908.05 895.85 897.7 100000 2300000
22-09-1998 897.85 900.8 891.4 897.25 100000 2300000
23-09-1998 897.9 910.75 897.9 907.75 100000 2300000
24-09-1998 908.2 936.5 908.2 934.8 100000 2300000
25-09-1998 935.3 945.25 933 934.95 100000 2300000
28-09-1998 935.6 941.45 926 927.9 100000 2300000
29-09-1998 928.3 932.5 902.4 908.4 100000 2300000
30-09-1998 908.3 912.25 896.05 904.95 100000 2300000
05-10-1998 904.75 904.75 839.3 840.75 100000 2300000
06-10-1998 839.95 848.2 820.1 845.75 100000 2300000
07-10-1998 846.15 875.75 846.05 874.25 100000 2300000
08-10-1998 874.65 885.25 845.1 847.95 100000 2300000
09-10-1998 847.95 861.55 842.1 849.1 100000 2300000
12-10-1998 849.7 860.9 832.1 835.8 100000 2300000
13-10-1998 835.45 835.75 810 816.75 100000 2300000
14-10-1998 816.55 846.75 816.55 843.55 100000 2300000
15-10-1998 843.65 845.9 832.1 835.65 100000 2300000
16-10-1998 836.25 844.7 829.25 839.5 100000 2300000
19-10-1998 839.7 840 830.1 831.25 100000 2300000
20-10-1998 831.15 831.45 803.3 808.7 100000 2300000
22-10-1998 809.3 825.2 805.7 811.6 100000 2300000
23-10-1998 811.85 820.35 804.7 817.35 100000 2300000
26-10-1998 817.6 854.1 817.6 845.25 100000 2300000
27-10-1998 845.45 848.25 835.7 841.6 100000 2300000
28-10-1998 842.8 857.75 831.55 833.85 100000 2300000
29-10-1998 833.55 834 818.95 832.25 100000 2300000
30-10-1998 832.65 839.2 826.85 828.85 100000 2300000
31-10-1998 828.25 828.25 819.85 824 100000 2300000
02-11-1998 824.2 829.1 812.3 823.2 100000 2300000
03-11-1998 823.2 825.3 818.6 820.9 100000 2300000
05-11-1998 821.35 830.4 821.35 829.15 100000 2300000
06-11-1998 829.2 842.15 829.2 840.8 100000 2300000
09-11-1998 841.3 870.5 841.3 864.65 100000 2300000
10-11-1998 864.8 871.6 859.7 868.7 100000 2300000
11-11-1998 869.45 882.1 866.6 868.85 100000 2300000
12-11-1998 868.45 874.2 857.2 871.75 100000 2300000
13-11-1998 871.7 877.25 865 867.25 100000 2300000
16-11-1998 866.5 866.5 854.3 855.35 100000 2300000
17-11-1998 855.45 861.65 854.55 860 100000 2300000
18-11-1998 862.9 876.15 862.9 875.05 100000 2300000
19-11-1998 875.75 878.85 864.3 865.1 100000 2300000
20-11-1998 865.1 867.7 855.35 857.95 100000 2300000
21-11-1998 857.85 857.95 853.95 857.4 100000 2300000
23-11-1998 856.4 856.4 844.85 847.55 100000 2300000
24-11-1998 850.05 851.55 840.75 841.75 100000 2300000
26-11-1998 838.85 843.55 821.4 824.45 100000 2300000
27-11-1998 823.3 824.65 810.3 812.45 100000 2300000
28-11-1998 812.7 817.4 804.3 810.85 100000 2300000
30-11-1998 808.6 817.75 800.1 817.75 100000 2300000
01-12-1998 816.55 820.85 812.25 816.65 100000 2300000
02-12-1998 820.35 826.05 817.35 821.15 100000 2300000
03-12-1998 821.3 822.5 814.5 817.05 100000 2300000
04-12-1998 816.15 828.35 813.1 828.35 100000 2300000
07-12-1998 829.75 846 828.2 845.15 100000 2300000
08-12-1998 844.95 853.85 840.5 853 100000 2300000
09-12-1998 855.95 864.7 855.1 856.55 100000 2300000
10-12-1998 858.6 865.8 858.5 864.4 100000 2300000
11-12-1998 867.15 874.2 865.7 870 100000 2300000
14-12-1998 871.65 874.75 861.95 863.6 100000 2300000
15-12-1998 861 861.1 844.55 845.05 100000 2300000
16-12-1998 844.65 851.55 836.85 851.55 100000 2300000
17-12-1998 835.45 845.1 827.9 830.25 100000 2300000
18-12-1998 830.3 838.8 827.3 835.2 100000 2300000
21-12-1998 845.6 859.55 845.25 859.3 100000 2300000
22-12-1998 864.55 864.9 851.35 857.3 100000 2300000
23-12-1998 866.25 874.65 858.7 858.7 100000 2300000
24-12-1998 856.3 863.5 854.75 861.1 100000 2300000
28-12-1998 869.75 882.7 866.25 879.85 100000 2300000
29-12-1998 876.9 881.25 867.8 872.65 100000 2300000
30-12-1998 887.4 903.85 887 899.95 100000 2300000
31-12-1998 900.55 902.9 884.25 884.25 100000 2300000
01-01-1999 886.75 892.2 882.6 890.8 100000 2300000
04-01-1999 896.4 905.45 895.75 897.8 100000 2300000
05-01-1999 901 907.2 893.15 907.2 100000 2300000
06-01-1999 923.3 930.55 915.65 928.25 100000 2300000
07-01-1999 932.95 961.15 932.95 954.7 100000 2300000
08-01-1999 969.95 990.05 966.4 990.05 100000 2300000
11-01-1999 1005.15 1016.3 985.6 985.6 100000 2300000
12-01-1999 976.7 985.55 953.9 964.45 100000 2300000
13-01-1999 980.3 986.25 958.05 961.2 100000 2300000
14-01-1999 948 968.4 944.5 954.75 100000 2300000
15-01-1999 961.7 967.85 932.25 934.3 100000 2300000
18-01-1999 938.65 945.05 922.8 944.9 100000 2300000
19-01-1999 944.15 948 923.2 924.1 100000 2300000
21-01-1999 935.15 967.2 932.8 967.2 100000 2300000
22-01-1999 976.6 980.45 955.15 957.05 100000 2300000
25-01-1999 954.35 956.65 935 949.8 100000 2300000
27-01-1999 968.55 985.25 967.65 971.3 100000 2300000
28-01-1999 971.2 976.75 954.25 955.1 100000 2300000
29-01-1999 956.8 966.35 952.7 966.2 100000 2300000
01-02-1999 962.4 968.05 940.15 940.15 100000 2300000
02-02-1999 940.1 945.15 924.95 931.2 100000 2300000
03-02-1999 948 955.55 940.75 952.4 100000 2300000
04-02-1999 957.15 958.8 937.5 939.7 100000 2300000
05-02-1999 939.65 943.7 930.1 936.3 100000 2300000
08-02-1999 937.75 940.9 916.5 916.5 100000 2300000
09-02-1999 914.7 924.75 907.45 924.75 100000 2300000
10-02-1999 938.8 959.6 935.2 959.45 100000 2300000
11-02-1999 966.85 973.7 958.15 960.05 100000 2300000
12-02-1999 965.7 972.75 962.35 970.25 100000 2300000
15-02-1999 974.1 976.85 954.55 954.55 100000 2300000
16-02-1999 952.55 960.25 951.5 958.9
17-02-1999 970.1 978.75 953.1 969.05
18-02-1999 974.15 989.15 968.7 973.45
19-02-1999 979.4 985.4 975.85 976.3
22-02-1999 978.5 978.85 953.6 953.85
23-02-1999 949.3 952.65 938.65 949.65
24-02-1999 959.8 961.4 947.95 957.65
25-02-1999 954.7 962.6 951.9 954.3
26-02-1999 955.4 955.75 938.2 941.2
27-02-1999 947.35 981.55 932.2 981.3
01-03-1999 992.45 1018.4 984.45 1015.8
03-03-1999 1066.4 1073.05 1051.8 1051.85
04-03-1999 1056.85 1060.55 1030.45 1041.2
05-03-1999 1043.45 1061.4 1033.8 1054.45
08-03-1999 1064.35 1080.3 1056.85 1072.1
09-03-1999 1074.25 1084.65 1071.75 1078.35
10-03-1999 1099.15 1099.8 1062.7 1078.85
11-03-1999 1080.15 1085.4 1059.6 1059.6
12-03-1999 1066.85 1074.15 1057.1 1072.65
15-03-1999 1073.15 1082.5 1063.45 1073.95
16-03-1999 1068.85 1075.7 1052.9 1053.15
17-03-1999 1078.2 1088.55 1057.75 1060.65
18-03-1999 1061.4 1074.6 1058.25 1074.6
19-03-1999 1080.7 1083.15 1056.4 1062.9
20-03-1999 1063.15 1063.65 1053.6 1060.35
22-03-1999 1052.6 1066.6 1044.1 1063
23-03-1999 1063.95 1079.85 1063.9 1072.95
24-03-1999 1091.15 1091.9 1047.05 1062.8
25-03-1999 1057.95 1068.15 1053.3 1054.9
26-03-1999 1054.95 1057.8 1033 1041.25
30-03-1999 1036 1054.65 1028.45 1054.6
31-03-1999 1076.95 1090.4 1073.65 1078.05
01-04-1999 1082.55 1084.05 1062.45 1063.45
05-04-1999 1030.65 1036.45 1008.35 1011.4
06-04-1999 999.8 1025.95 993 1024.2
07-04-1999 1027.35 1043.4 1027 1031.05
08-04-1999 1033 1036.95 1015.3 1020.35
09-04-1999 1021.55 1022.15 989.75 993.4
12-04-1999 984.55 999.65 972.7 998.2
13-04-1999 991.05 1006.15 989.9 994.25
15-04-1999 968.4 980.65 964.35 968.6
16-04-1999 970.95 1044.85 965.15 1044.45
17-04-1999 1065.5 1069.55 961.4 966.95
19-04-1999 961.3 1000.6 955.75 993.9
20-04-1999 995.65 1003.7 983.7 995.4
21-04-1999 997.35 1003.4 990.95 996.65
22-04-1999 999.55 1012 971.9 981.65
23-04-1999 987.05 994.3 968.15 982
26-04-1999 945.9 955.5 931.3 931.35
28-04-1999 928.85 944.45 916 943.5
29-04-1999 950.25 966.6 948.4 966.6
30-04-1999 970.9 980.75 969.6 978.2
03-05-1999 979.8 986.4 968.25 970.75
04-05-1999 971.9 1008.35 971.8 1008.35
05-05-1999 1014.65 1034.55 1004.9 1019.55
06-05-1999 1024.95 1048.05 1023.95 1046.95
07-05-1999 1065.4 1080.7 1059.05 1062.9
10-05-1999 1070.75 1094.2 1070.35 1094.2
11-05-1999 1102.2 1121.95 1100.5 1116
12-05-1999 1135.45 1142.1 1086.7 1110.9
13-05-1999 1131.95 1149.6 1130.85 1148.1
14-05-1999 1157.6 1173.55 1144.9 1165.35
17-05-1999 1164.45 1171.1 1120.7 1151.9
18-05-1999 1155.75 1176.3 1153.45 1160.15
19-05-1999 1169.6 1189.2 1161.6 1180.25
20-05-1999 1181 1201.3 1166.9 1166.9
21-05-1999 1176.95 1177 1139.1 1145.85
24-05-1999 1147.4 1154.5 1132.5 1151.6
25-05-1999 1148.05 1164.2 1147.4 1160.2
26-05-1999 1165.15 1170.1 1122.6 1135.5
27-05-1999 1132.85 1147.95 1091.45 1091.45
28-05-1999 1088 1098.25 1049.95 1081.5
31-05-1999 1098 1132.8 1097.85 1132.3
01-06-1999 1125.55 1139.8 1113 1123.8
02-06-1999 1120.65 1127.65 1107.2 1125.15
03-06-1999 1129.9 1141.05 1127.3 1136.65
04-06-1999 1150.05 1162 1149.1 1155.05
07-06-1999 1159.55 1164.15 1150.2 1156.65
08-06-1999 1145.9 1178.95 1138.05 1178.95
09-06-1999 1180 1192.05 1159.25 1163.2
10-06-1999 1163.7 1175.95 1159.6 1162.6
11-06-1999 1161.8 1162.95 1140.25 1141.9
14-06-1999 1140.75 1140.75 1099.85 1126.9
15-06-1999 1127.4 1143.3 1113.3 1120.5
16-06-1999 1120.35 1152.35 1109.7 1148.15
17-06-1999 1148.95 1181.9 1148.95 1176.35
18-06-1999 1177.15 1189.2 1172.2 1175.15
21-06-1999 1175.3 1203.35 1175.3 1202.3
22-06-1999 1202.95 1219.45 1201.2 1214.3
23-06-1999 1215.95 1228.55 1188.65 1193.15
24-06-1999 1192.55 1193.1 1171.3 1181.3
25-06-1999 1181.6 1197 1174.2 1177
28-06-1999 1177.05 1194.9 1177.05 1192.2
29-06-1999 1192.2 1198.7 1185.3 1191.3
30-06-1999 1191.45 1193.9 1179.65 1187.7
01-07-1999 1187.85 1197 1179.3 1183.2
02-07-1999 1183.65 1204.15 1183.65 1197.85
05-07-1999 1197.95 1232.4 1197.95 1230.25
06-07-1999 1230.3 1246.4 1230.3 1241.25
07-07-1999 1241.65 1255.75 1238.15 1243.7
08-07-1999 1243.9 1251.15 1238.4 1244.05
09-07-1999 1244.4 1260.7 1244.4 1254
12-07-1999 1254.1 1318.05 1254.1 1315.35
13-07-1999 1315.75 1338.15 1315.75 1321.45
14-07-1999 1322.9 1341.1 1306.2 1335.15
15-07-1999 1335.55 1367.95 1310.45 1317.7
16-07-1999 1318.3 1331.75 1312.3 1324.25
19-07-1999 1325.35 1357.85 1325.35 1349.6
20-07-1999 1349.6 1350.35 1310.85 1314.7
21-07-1999 1314.8 1346.65 1302.8 1340.15
22-07-1999 1339.05 1358.25 1337.55 1349.2
23-07-1999 1350 1367.3 1339.6 1342.95
26-07-1999 1342.6 1342.6 1314.8 1326.15
27-07-1999 1325.4 1327 1304.4 1309.85
28-07-1999 1309.75 1337 1309.75 1320.1
29-07-1999 1320.75 1329.75 1312.55 1325.7
30-07-1999 1325.55 1325.55 1302.5 1310.15
02-08-1999 1309.85 1310.8 1282.85 1289.6
03-08-1999 1289.2 1290.8 1277.85 1285.05
04-08-1999 1285.9 1329.3 1285.9 1326.4
05-08-1999 1326.75 1345.85 1317.5 1323.3
06-08-1999 1323.15 1326 1315.15 1316.8
09-08-1999 1316.9 1332.9 1312.8 1327.75
10-08-1999 1328.15 1328.4 1305.85 1309.75
11-08-1999 1308.75 1328.2 1295.2 1315.3
12-08-1999 1315.9 1321.55 1308.05 1309.5
13-08-1999 1309.7 1317.1 1290.3 1291.85
16-08-1999 1292.35 1314.15 1292.35 1309.9
17-08-1999 1310.3 1327.9 1310.3 1322.7
18-08-1999 1326 1371.9 1326 1363.35
19-08-1999 1363.5 1375.45 1341.55 1345
20-08-1999 1345.6 1350.3 1332.4 1347.3
23-08-1999 1347.75 1375.95 1347.75 1369.7
24-08-1999 1370.05 1385.6 1369.9 1382.65
25-08-1999 1383.45 1414 1341.35 1371.65
26-08-1999 1371.9 1408.15 1371.9 1402.5
27-08-1999 1402.6 1425.2 1402.6 1417.5
30-08-1999 1417.8 1435.5 1417.8 1422.6
31-08-1999 1422.65 1424.05 1409.55 1412
01-09-1999 1412.05 1430.8 1397.7 1410.7
02-09-1999 1410 1410 1372.5 1375.85
03-09-1999 1375.7 1384.25 1370.95 1374.95
06-09-1999 1375.45 1392.05 1372.5 1390.2
07-09-1999 1391.2 1403.75 1378.95 1383.25
08-09-1999 1385.55 1413.45 1385.55 1399.5
09-09-1999 1400.15 1402.25 1388.65 1396.9
10-09-1999 1397.15 1398.6 1388.85 1391.1
14-09-1999 1391.9 1397.45 1366.25 1370.55
15-09-1999 1371 1392.35 1371 1374.7
16-09-1999 1374.45 1375.35 1347.3 1351.2
17-09-1999 1350.35 1364.05 1329.7 1359.7
20-09-1999 1359.8 1379.05 1356.3 1357.85
21-09-1999 1358.45 1367.75 1348.6 1350.6
22-09-1999 1350.7 1400 1350.7 1386.45
23-09-1999 1387.95 1403.55 1387.45 1398
24-09-1999 1397.45 1427.75 1396.75 1412.25
27-09-1999 1413.8 1427.15 1387.05 1389.5
28-09-1999 1389.25 1389.45 1363.45 1379.15
29-09-1999 1380.7 1429.05 1380.3 1415.3
30-09-1999 1415.55 1432.55 1409.55 1413.1
01-10-1999 1414.65 1419.1 1389.05 1403.2
04-10-1999 1403.45 1406.35 1367.85 1372.3
05-10-1999 1372.4 1384.35 1358.95 1378.15
06-10-1999 1377.65 1419.75 1377.15 1392.7
07-10-1999 1394.35 1475.45 1394.35 1469.75
08-10-1999 1470 1502.65 1462.75 1479.25
11-10-1999 1480.8 1504.55 1479.1 1484
12-10-1999 1484.4 1493.15 1472.35 1483.85
13-10-1999 1485.45 1510.5 1466 1496.3
14-10-1999 1497.3 1522.85 1496.65 1505.2
15-10-1999 1505.7 1512 1448.95 1454.55
18-10-1999 1454.9 1461.45 1426.15 1444.05
20-10-1999 1446.2 1498.7 1446.2 1477.65
21-10-1999 1478 1496.45 1448.35 1453.35
22-10-1999 1452.6 1452.6 1421.4 1430.25
23-10-1999 1430.75 1451.85 1429.1 1449.8
25-10-1999 1449.85 1457.2 1410.85 1426.2
26-10-1999 1426.6 1431.5 1410.95 1414.35
27-10-1999 1419.1 1440.7 1400.75 1411.4
28-10-1999 1411.2 1411.45 1361.05 1367.7
29-10-1999 1367.9 1370.8 1296.7 1325.45
01-11-1999 1325.9 1332.7 1260.8 1270
02-11-1999 1269.3 1335.6 1239.8 1332.2
03-11-1999 1332.7 1353.55 1303.25 1326.4
04-11-1999 1326.85 1339.75 1313.6 1336.8
05-11-1999 1336.75 1369.65 1336.55 1364.55
07-11-1999 1364.7 1382.25 1364.7 1369.6
09-11-1999 1370.5 1374.8 1345.25 1371.2
10-11-1999 1371.6 1392.55 1371.6 1389.1
11-11-1999 1389.2 1402.7 1382.3 1389.6
12-11-1999 1389.25 1389.4 1368.85 1373.55
15-11-1999 1372.75 1381.1 1358.15 1362.7
16-11-1999 1362.3 1362.3 1351.4 1357.75
17-11-1999 1367.65 1381.5 1352.25 1352.25
18-11-1999 1353.4 1366.25 1342.25 1364.25
19-11-1999 1365.25 1381.05 1360.05 1361.85
22-11-1999 1362.4 1378.1 1358.2 1375.25
24-11-1999 1376.5 1404.05 1376.5 1394.95
25-11-1999 1395.85 1417.65 1395.85 1408.65
26-11-1999 1409.35 1418.15 1395.5 1399.6
29-11-1999 1399.8 1401.25 1382.2 1384.65
30-11-1999 1384.9 1386.75 1370.55 1376.15
01-12-1999 1375.05 1401.1 1374.7 1388.75
02-12-1999 1388.2 1420.7 1387.2 1408.85
03-12-1999 1409.05 1436.65 1409.05 1418
06-12-1999 1418.3 1445.6 1418.3 1442.85
07-12-1999 1443.2 1455.4 1439.65 1445.15
08-12-1999 1451.1 1486.15 1420.95 1438.65
09-12-1999 1437.1 1451.5 1428.05 1447.55
10-12-1999 1448.05 1462.6 1437 1439.7
13-12-1999 1440.2 1444.95 1421.85 1427.65
14-12-1999 1427.9 1431.25 1391.1 1398.25
15-12-1999 1396.6 1410.8 1376.75 1401.4
16-12-1999 1404.05 1428.5 1402.75 1419.7
17-12-1999 1420.1 1439.25 1414.15 1419.3
20-12-1999 1419.45 1435.55 1418.75 1422.45
21-12-1999 1422.6 1437.6 1413.85 1421.7
22-12-1999 1429.15 1486.9 1429.15 1481.7
23-12-1999 1481.6 1510.85 1481.6 1488.35
24-12-1999 1488.05 1489.9 1453.35 1459
27-12-1999 1459.65 1460.5 1427.7 1432.1
28-12-1999 1427.45 1451.35 1418.85 1442.2
29-12-1999 1443.9 1483.4 1443.9 1476.35
30-12-1999 1489.2 1504.95 1476.75 1480.45
03-01-2000 1482.15 1592.9 1482.15 1592.2
04-01-2000 1594.4 1641.95 1594.4 1638.7
05-01-2000 1634.55 1635.5 1555.05 1595.8
06-01-2000 1595.8 1639 1595.8 1617.6
07-01-2000 1616.6 1628.25 1597.2 1613.3
10-01-2000 1615.65 1662.1 1614.95 1632.95
11-01-2000 1633.25 1639.9 1548.25 1572.5
12-01-2000 1572.3 1631.55 1571.7 1624.8
13-01-2000 1627.85 1671.15 1613.65 1621.4
14-01-2000 1622.15 1627.4 1591.4 1622.75
17-01-2000 1623.5 1668.45 1604.65 1611.6
18-01-2000 1611.65 1615.15 1587.85 1606.7
19-01-2000 1610.05 1644.45 1608.85 1634.85
20-01-2000 1634.65 1644.4 1596.65 1601.1
21-01-2000 1601.25 1626.5 1593.2 1620.6
24-01-2000 1623.05 1645 1608.3 1613.6
25-01-2000 1612.95 1613.65 1579.55 1586.4
27-01-2000 1600.5 1633.55 1600.05 1603.9
28-01-2000 1603.65 1610.9 1592.7 1599.1
31-01-2000 1598.35 1598.35 1538.7 1546.2
01-02-2000 1546.2 1554.15 1521.4 1549.5
02-02-2000 1554.2 1605.9 1554.2 1588
03-02-2000 1591.25 1616.7 1591.25 1597.9
04-02-2000 1598.5 1621.35 1596.45 1599.75
07-02-2000 1599.8 1645.9 1599.8 1636.6
08-02-2000 1636.6 1676.1 1636.6 1662.75
09-02-2000 1666.95 1731.65 1666.7 1689.65
10-02-2000 1692.1 1713.7 1692.1 1711.2
11-02-2000 1712.85 1771.65 1712.85 1756
14-02-2000 1777.75 1795.45 1738.75 1744.5
15-02-2000 1744.5 1744.5 1694.45 1702.55
16-02-2000 1704.85 1742.8 1704.15 1711.1
17-02-2000 1710.05 1753.1 1710.05 1742.1
18-02-2000 1742.3 1764.15 1713.45 1717.8
21-02-2000 1719.55 1767.8 1719.55 1753.5
22-02-2000 1754.2 1781.05 1733.55 1739.05
23-02-2000 1745.2 1818.15 1689.2 1696.4
24-02-2000 1696.4 1751.6 1693.1 1732
25-02-2000 1734.05 1757.05 1699.25 1710.45
28-02-2000 1711.15 1726.65 1670.75 1722.55
29-02-2000 1722.85 1783.3 1626.35 1654.8
01-03-2000 1661.5 1727.9 1630 1712.7
02-03-2000 1713.65 1773.85 1690.05 1696.55
03-03-2000 1696.45 1719.15 1644.4 1656
06-03-2000 1656 1721 1656 1688.5
07-03-2000 1711.85 1730.85 1684.9 1702.75
08-03-2000 1717.75 1765.25 1654.45 1666.35
09-03-2000 1667.45 1692.25 1595.45 1646.25
10-03-2000 1647.85 1680.45 1588.2 1602.75
13-03-2000 1601.4 1645 1553.45 1560.7
14-03-2000 1561.55 1571.3 1503.2 1567.05
15-03-2000 1546.8 1630.95 1538.7 1620.1
16-03-2000 1620.4 1621.2 1554.3 1562.2
21-03-2000 1563.3 1585.25 1542.65 1556.6
22-03-2000 1551.05 1604 1551.05 1589.6
23-03-2000 1590.3 1629.2 1544.5 1553.4
24-03-2000 1554.2 1579.4 1540.45 1569.55
27-03-2000 1570.45 1593.3 1555.75 1562.95
28-03-2000 1563.3 1575.85 1527.55 1568.6
29-03-2000 1569.3 1609.4 1553.4 1558.25
30-03-2000 1556.95 1557.85 1489.1 1549.5
31-03-2000 1545.55 1545.55 1493.9 1528.45
03-04-2000 1528.7 1555.5 1510.75 1534.75
04-04-2000 1534.05 1534.05 1420.85 1428.1
05-04-2000 1428.5 1467.4 1391.65 1434.65
06-04-2000 1436.15 1475.25 1381.05 1452.95
07-04-2000 1453.3 1558.05 1453.3 1557.15
10-04-2000 1557.55 1636.95 1557.55 1613
11-04-2000 1613 1631.6 1550.85 1624.65
12-04-2000 1624.4 1628.55 1586 1592.7
13-04-2000 1587.95 1587.95 1502.7 1518.65
17-04-2000 1518.55 1518.55 1412.45 1443.55
18-04-2000 1443.55 1478.85 1410 1414.8
19-04-2000 1417.75 1469.05 1375.05 1404.95
20-04-2000 1405.7 1425.55 1339.75 1415.65
24-04-2000 1416.05 1431.8 1371.85 1388
25-04-2000 1383.8 1383.8 1311.3 1359.45
26-04-2000 1362.5 1439.05 1362.5 1436.1
27-04-2000 1436.15 1455.85 1400.65 1416.9
28-04-2000 1419.9 1438 1396.55 1406.55
02-05-2000 1410 1421.5 1319.65 1333.45
03-05-2000 1330.15 1342.15 1258.1 1316.05
04-05-2000 1317.95 1385.15 1317.95 1380.55
05-05-2000 1381.9 1428.6 1381.9 1422.4
08-05-2000 1423.25 1436.6 1358.8 1365.05
09-05-2000 1362.45 1385.7 1328.05 1378.55
10-05-2000 1380.4 1391.35 1359.65 1363.15
11-05-2000 1359.1 1359.1 1295.95 1304.55
12-05-2000 1305.3 1326.3 1276.4 1282.8
15-05-2000 1281.3 1311.7 1220.7 1299.25
16-05-2000 1300.2 1310.45 1287.8 1306.85
17-05-2000 1310.8 1347.7 1303.75 1311.65
18-05-2000 1311.3 1316.2 1289.55 1293.4
19-05-2000 1293.45 1293.45 1252.7 1268
22-05-2000 1267.85 1267.85 1228.4 1233
23-05-2000 1229.25 1230.9 1203.2 1224.4
24-05-2000 1224.5 1246.25 1201.5 1235.9
25-05-2000 1237 1269.8 1235.7 1247.65
26-05-2000 1247.1 1278.75 1232.85 1275.35
29-05-2000 1273.7 1317.75 1267.4 1311.05
30-05-2000 1310.8 1347.3 1304.95 1344.85
31-05-2000 1355.35 1410.75 1355.35 1380.45
01-06-2000 1380.4 1380.4 1345.1 1349
02-06-2000 1350.15 1395.35 1350.15 1389.25
05-06-2000 1390.95 1461.05 1390.95 1404.6
06-06-2000 1405.45 1426.15 1392.7 1421.75
07-06-2000 1423.4 1442.7 1413.8 1430.35
08-06-2000 1430.5 1468.7 1430.5 1463.65
09-06-2000 1464.3 1485.5 1458.9 1467.2
12-06-2000 1464.4 1477.55 1437.15 1440.4
13-06-2000 1438.8 1438.8 1411.9 1432.9
14-06-2000 1434.95 1459.15 1423.95 1435.5
15-06-2000 1437 1452.8 1422.4 1445.25
16-06-2000 1443.15 1480.85 1441.6 1477.3
19-06-2000 1477.55 1510.45 1477.55 1498.75
20-06-2000 1498 1518.05 1497.05 1507.1
21-06-2000 1524.05 1539.1 1470.4 1475.15
22-06-2000 1475.65 1491.4 1461.3 1488.25
23-06-2000 1487.85 1499.85 1462.75 1472.2
26-06-2000 1472.15 1472.15 1431.25 1451.65
27-06-2000 1452.8 1467.15 1448.95 1454.3
28-06-2000 1453.7 1474.7 1445.6 1470
29-06-2000 1471.35 1505.75 1471.35 1492.35
30-06-2000 1490.2 1490.65 1462.45 1471.45
03-07-2000 1473.45 1498.7 1473.45 1495.25
04-07-2000 1496.15 1516.8 1494.8 1511.3
05-07-2000 1511.5 1530.9 1511.5 1526.05
06-07-2000 1525.15 1525.15 1504.05 1516.8
07-07-2000 1517 1528.15 1513.4 1517.6
10-07-2000 1518.15 1523.2 1502.7 1509.65
11-07-2000 1510.55 1523.1 1506.15 1518.55
12-07-2000 1518.7 1537.1 1507.95 1533.35
13-07-2000 1535.55 1564.75 1513.65 1522.6
14-07-2000 1522.2 1534.35 1505.9 1509.75
17-07-2000 1509.25 1512.25 1475.15 1479.65
18-07-2000 1479.3 1482.9 1458.6 1463.1
19-07-2000 1464.55 1468.55 1432.85 1435.8
20-07-2000 1434.95 1443.25 1416 1424.2
21-07-2000 1424.9 1435.2 1394.3 1397.25
24-07-2000 1397.05 1397.05 1310.85 1317.75
25-07-2000 1317.35 1363.45 1269.25 1348.9
26-07-2000 1350.8 1371.8 1315.15 1318.25
27-07-2000 1317 1342.75 1291.3 1338.05
28-07-2000 1337.7 1359.4 1327.95 1333.8
31-07-2000 1333.3 1343.65 1317.3 1332.85
01-08-2000 1332.85 1344.5 1322.6 1326.85
02-08-2000 1323.7 1333.85 1312.25 1331.9
03-08-2000 1330.7 1339.4 1319 1321.25
04-08-2000 1320.25 1333.15 1302.65 1318.55
07-08-2000 1319.7 1321.7 1299.9 1310.8
08-08-2000 1312.1 1348.25 1311.15 1345.6
09-08-2000 1345.95 1363.95 1341.05 1344.95
10-08-2000 1345.25 1360.4 1325.15 1328
11-08-2000 1328.15 1328.15 1306.6 1310.75
14-08-2000 1312.25 1321.55 1295.45 1317.9
16-08-2000 1319.35 1354.95 1319.35 1351.45
17-08-2000 1351.5 1363.05 1334.95 1341.4
18-08-2000 1342 1360.65 1339.05 1358.05
21-08-2000 1358.75 1374.5 1358.75 1370.25
22-08-2000 1370.75 1394.9 1370.75 1381.2
23-08-2000 1381.6 1398.9 1376.9 1386.05
24-08-2000 1386.3 1390.45 1374.9 1386.95
25-08-2000 1387.35 1396.1 1377.75 1381.25
28-08-2000 1379.6 1383.45 1368.25 1369.85
29-08-2000 1368.65 1373.55 1360.65 1367.7
30-08-2000 1369.9 1384.85 1369.8 1375.95
31-08-2000 1376.5 1397.3 1375.9 1394.1
04-09-2000 1395.95 1433.15 1395.95 1427.75
05-09-2000 1428.05 1434.65 1420.9 1428.25
06-09-2000 1430.9 1444.45 1421 1435.35
07-09-2000 1434.7 1450.2 1424.35 1439.75
08-09-2000 1440.6 1453.15 1440.6 1450.05
11-09-2000 1449.35 1469 1448.95 1456.35
12-09-2000 1457.1 1470.55 1447.8 1467.65
13-09-2000 1467.65 1482 1452.6 1456.15
14-09-2000 1456.75 1466.65 1437.85 1445.3
15-09-2000 1443.25 1451.05 1411.55 1417.2
18-09-2000 1416.05 1416.05 1352.1 1354.35
19-09-2000 1351.8 1361.7 1295.3 1317
20-09-2000 1317.8 1351.1 1311.1 1342.9
21-09-2000 1341.65 1347.4 1325.75 1329.85
22-09-2000 1329.1 1329.1 1261.2 1266.45
25-09-2000 1268.4 1305.1 1268.4 1292.55
26-09-2000 1292.9 1298.25 1261 1267.9
27-09-2000 1267.45 1299 1249.35 1292.55
28-09-2000 1292.4 1302.75 1260.8 1266.4
29-09-2000 1267.3 1284.15 1264.4 1271.65
03-10-2000 1270.75 1288.15 1254.35 1282
04-10-2000 1281.45 1300.05 1275.8 1297.8
05-10-2000 1296.1 1306.45 1282.5 1284.75
06-10-2000 1284.35 1287.85 1262.65 1285
09-10-2000 1285.05 1286.35 1264.2 1267.3
10-10-2000 1268.7 1272.75 1230.05 1238.95
11-10-2000 1232.85 1234.1 1193.8 1201.9
12-10-2000 1201.3 1214.35 1185.1 1206.25
13-10-2000 1205.7 1205.7 1167.5 1176.75
16-10-2000 1177.85 1228.8 1173.35 1175.45
17-10-2000 1174.3 1174.3 1140.6 1158.05
18-10-2000 1157.05 1157.05 1122.8 1136
19-10-2000 1135.65 1171.5 1108.2 1166.15
20-10-2000 1166.2 1202.7 1166.2 1172
23-10-2000 1171.75 1172.15 1141.45 1143.95
24-10-2000 1143 1155.35 1132.9 1152.45
25-10-2000 1158.2 1190.4 1157.25 1183.9
26-10-2000 1182.8 1188.2 1176.6 1186.3
27-10-2000 1186.95 1192.9 1171.85 1178.7
30-10-2000 1178.75 1185.8 1164.25 1167.15
31-10-2000 1167.2 1175.6 1155.15 1172.75
01-11-2000 1178.25 1203.85 1177.1 1200.8
02-11-2000 1201.25 1226.35 1199.75 1224.85
03-11-2000 1225 1249.2 1225 1242.05
06-11-2000 1242.15 1261.4 1236.65 1240.25
07-11-2000 1239 1249.1 1232.35 1246.75
08-11-2000 1246.65 1277.25 1246.65 1266.8
09-11-2000 1266.75 1275.55 1255.95 1269.95
10-11-2000 1271.35 1271.4 1237.5 1239.55
13-11-2000 1239.35 1239.35 1199.95 1208.05
14-11-2000 1207.2 1246.9 1207.05 1242.85
15-11-2000 1245 1270.1 1243.2 1247.05
16-11-2000 1246.6 1254.55 1228.6 1233.25
17-11-2000 1232.35 1238 1216.9 1236
20-11-2000 1236 1241.75 1231.05 1237.6
21-11-2000 1236.95 1237.85 1224.3 1235
22-11-2000 1235.85 1247.5 1220.05 1222.35
23-11-2000 1221.2 1223.05 1209.85 1216
24-11-2000 1216.05 1230 1216.05 1225.2
27-11-2000 1225.4 1254.45 1225.35 1252.9
28-11-2000 1252.9 1275.45 1248.9 1272.75
29-11-2000 1272.25 1281 1253.45 1264.75
30-11-2000 1264.75 1272.1 1258.4 1268.15
01-12-2000 1268.1 1280.5 1255.2 1276.2
04-12-2000 1276.25 1290 1273.65 1275.6
05-12-2000 1275.7 1288.2 1275.5 1284.65
06-12-2000 1284.85 1319.85 1284.85 1298.55
07-12-2000 1298.9 1308.45 1295.1 1302.5
08-12-2000 1303.3 1317.2 1303.3 1313.7
11-12-2000 1313.7 1333.5 1313.7 1332.15
12-12-2000 1332.2 1341.75 1327.6 1333.35
13-12-2000 1333.8 1360.8 1333.8 1354.3
14-12-2000 1354.45 1369.5 1346.15 1349.35
15-12-2000 1349.25 1349.25 1308.15 1312.6
18-12-2000 1310.15 1321.65 1297.2 1317.6
19-12-2000 1317.75 1325.6 1307 1310.5
20-12-2000 1312.8 1313.4 1285.45 1295.25
21-12-2000 1294.25 1294.25 1257.1 1277.4
22-12-2000 1278.95 1292.8 1237.3 1242
26-12-2000 1242.05 1248.5 1207.95 1212
27-12-2000 1212.15 1239 1208.75 1228.3
28-12-2000 1229.35 1253.6 1229.35 1248.95
29-12-2000 1249 1265.9 1242.25 1263.55
01-01-2001 1263.5 1276.15 1250.65 1254.3
02-01-2001 1254.25 1279.6 1248.55 1271.8
03-01-2001 1271.8 1293.55 1263.95 1291.25
04-01-2001 1291.3 1331.35 1291.3 1307.65
05-01-2001 1307.55 1330.3 1306.25 1327.25
08-01-2001 1327.35 1334.2 1303.35 1309.25
09-01-2001 1309.2 1323.4 1304.9 1311.65
10-01-2001 1311.65 1324.35 1285.3 1287.3
11-01-2001 1287.5 1296.75 1275.95 1280.4
12-01-2001 1280.45 1298.85 1279.4 1286.75
15-01-2001 1286.85 1295.2 1277.85 1286.75
16-01-2001 1287 1302.6 1279.85 1293.05
17-01-2001 1299.4 1312.35 1295.3 1297.9
18-01-2001 1297.95 1309.95 1297.95 1305.95
19-01-2001 1306 1333.5 1306 1329.1
22-01-2001 1329.3 1351.85 1329.3 1348
23-01-2001 1347.95 1362.05 1346.5 1355.2
24-01-2001 1355.35 1371.1 1355.35 1365.95
25-01-2001 1366.05 1374.2 1353.5 1370.1
29-01-2001 1368.55 1368.55 1312.1 1342.05
30-01-2001 1342.1 1382.55 1342.05 1379.7
31-01-2001 1385.85 1396.05 1369 1371.7
01-02-2001 1371.5 1373.5 1340.95 1359.15
02-02-2001 1359.1 1384.9 1355.3 1378.85
05-02-2001 1378.8 1392.15 1373.45 1382.6
06-02-2001 1382.7 1395.4 1382.7 1387.1
07-02-2001 1387.3 1391.85 1368.05 1370.8
08-02-2001 1370.65 1396.8 1365.05 1395.5
09-02-2001 1395.55 1416.3 1395.55 1405.7
12-02-2001 1405.7 1416.45 1397.6 1402.2
13-02-2001 1402.2 1412.7 1386.65 1391.2
14-02-2001 1393.15 1396.35 1380.65 1393.35
15-02-2001 1393.35 1421 1393.35 1416.7
16-02-2001 1415.85 1422.95 1376.15 1381.35
19-02-2001 1381.4 1392.05 1369.45 1384.8
20-02-2001 1384.85 1392.8 1380.4 1383.85
21-02-2001 1383.9 1389.55 1364.25 1370.1
22-02-2001 1370.05 1370.05 1335.65 1355.1
23-02-2001 1355.1 1362.8 1314.1 1320.45
26-02-2001 1320.9 1325.2 1299.05 1312.4
27-02-2001 1312.45 1324 1281.9 1295.55
28-02-2001 1295.3 1362.25 1294.6 1351.4
01-03-2001 1351.75 1399.55 1345.05 1358.05
02-03-2001 1360.25 1386.75 1301.8 1306.35
05-03-2001 1304.85 1316.45 1259.1 1271.45
07-03-2001 1272.8 1311.1 1249.45 1290.5
08-03-2001 1290.85 1307.95 1279.3 1292.85
09-03-2001 1292.7 1292.7 1219.35 1254.75
12-03-2001 1253.25 1253.25 1193.95 1197.95
13-03-2001 1197.85 1201.15 1098.75 1124.7
14-03-2001 1125.15 1200.25 1114.6 1194.2
15-03-2001 1191.6 1219.7 1170.7 1217.15
16-03-2001 1216.9 1233.4 1179.6 1193.55
19-03-2001 1192.85 1201.7 1173.15 1186.7
20-03-2001 1186.8 1193.35 1162.35 1170.95
21-03-2001 1168.8 1212.2 1156.15 1207.1
22-03-2001 1206.45 1218.35 1184.95 1187.55
23-03-2001 1187.6 1196.55 1139.65 1161.3
26-03-2001 1159.85 1165.65 1147.5 1161.5
27-03-2001 1161.6 1182.7 1157.25 1177.75
28-03-2001 1177.55 1209.6 1177.55 1206.2
29-03-2001 1204.9 1210.1 1185 1195.1
30-03-2001 1195.05 1195.25 1144.65 1148.2
02-04-2001 1148.1 1148.1 1094.35 1138.1
03-04-2001 1136.65 1153.1 1128.1 1149.25
04-04-2001 1146.1 1146.15 1120.35 1136.65
06-04-2001 1137.55 1171.85 1133.05 1139.6
09-04-2001 1137.6 1138.55 1116.1 1128.35
10-04-2001 1129.1 1129.75 1093.05 1103.05
11-04-2001 1104.9 1116.85 1056.1 1066.8
12-04-2001 1066.75 1066.75 1001.8 1024.9
16-04-2001 1024 1049.4 1000.1 1044.6
17-04-2001 1044.85 1072.9 1037.7 1067
18-04-2001 1066.5 1106.3 1063.05 1103.4
19-04-2001 1103.6 1159.3 1103.6 1144.45
20-04-2001 1145.75 1156.45 1120.6 1144
23-04-2001 1144.05 1162.05 1137.3 1149.75
24-04-2001 1149.6 1149.6 1128.4 1146.3
25-04-2001 1146.5 1162.85 1142.3 1155.35
26-04-2001 1155.4 1170.2 1138.85 1143.75
27-04-2001 1143.65 1143.65 1078.1 1101.3
30-04-2001 1101.45 1127.9 1101.45 1125.25
02-05-2001 1125.45 1150.65 1125.25 1137.2
03-05-2001 1137.15 1139.85 1117.7 1122.05
04-05-2001 1121.45 1131.95 1113.65 1130.05
07-05-2001 1130.05 1145.4 1130.05 1139.2
08-05-2001 1139.25 1151.95 1138.2 1148.95
09-05-2001 1149.9 1164.3 1145.25 1149.25
10-05-2001 1149.1 1151.6 1139.25 1144.95
11-05-2001 1144.1 1146.85 1136.9 1140.5
14-05-2001 1140.45 1146.25 1134.05 1140.8
15-05-2001 1140.75 1147.75 1096.25 1145.3
16-05-2001 1147.1 1163.15 1146.05 1151.15
17-05-2001 1151.2 1179 1150.6 1174.95
18-05-2001 1175 1187.65 1169.2 1172.8
21-05-2001 1172.95 1182.65 1166.7 1169.45
22-05-2001 1169.5 1176.2 1165.65 1168.1
23-05-2001 1168.25 1181.8 1167 1179.1
24-05-2001 1179.1 1190.15 1177.55 1181.85
25-05-2001 1181.95 1188.5 1171.35 1174.9
28-05-2001 1174.95 1194.5 1174.45 1193.2
29-05-2001 1193.25 1202.05 1193.25 1198.45
30-05-2001 1199.5 1207 1173.75 1177.55
31-05-2001 1177.5 1177.5 1154.9 1167.9
01-06-2001 1168.1 1175.8 1146.9 1148.05
04-06-2001 1148 1154.45 1125.35 1127.2
05-06-2001 1127.15 1130.65 1106.8 1115.6
06-06-2001 1117.5 1132.95 1114 1115.7
07-06-2001 1115.05 1116.1 1095.45 1112.35
08-06-2001 1112.45 1128.9 1112.45 1126.6
11-06-2001 1126.55 1134.8 1122.35 1131.1
12-06-2001 1131.05 1133.3 1121.8 1127.15
13-06-2001 1127.1 1132.95 1126.9 1129
14-06-2001 1128.95 1128.95 1110.15 1112.75
15-06-2001 1112.7 1112.7 1084.2 1087.75
18-06-2001 1087.75 1087.75 1064.4 1078.3
19-06-2001 1078.25 1099.7 1075.45 1096.65
20-06-2001 1096.35 1100.55 1084.7 1097.6
21-06-2001 1097.9 1102.45 1090.25 1095.2
22-06-2001 1095.85 1097.8 1081.3 1087.65
25-06-2001 1087.1 1087.1 1064.4 1067
26-06-2001 1066.4 1099.8 1060.05 1096.6
27-06-2001 1096.6 1102.8 1086.75 1096.1
28-06-2001 1095.85 1101 1090.2 1094
29-06-2001 1094.05 1114.35 1091.05 1107.9
02-07-2001 1108.35 1119.55 1097.95 1100.75
03-07-2001 1097.4 1097.4 1066.05 1069.8
04-07-2001 1068.05 1074.6 1062.2 1067.95
05-07-2001 1068.35 1079.35 1066.95 1069.75
06-07-2001 1069.15 1069.15 1059.6 1065.1
09-07-2001 1064.8 1064.8 1052.1 1059.5
10-07-2001 1059.95 1078.1 1059.25 1072.05
11-07-2001 1072.15 1088.5 1068.35 1083.65
12-07-2001 1083.8 1109 1083.8 1105.5
13-07-2001 1105.7 1127.15 1103.3 1110.45
16-07-2001 1110.35 1116.7 1102.45 1105.55
17-07-2001 1103.55 1106.05 1092.5 1103.1
18-07-2001 1103.1 1108.45 1088.1 1091.95
19-07-2001 1091.35 1091.35 1079.55 1085.9
20-07-2001 1085.95 1089.95 1072.75 1077.7
23-07-2001 1076.15 1076.15 1063.4 1070.65
24-07-2001 1065.95 1074.75 1064.5 1072.55
25-07-2001 1072.45 1073.95 1062.15 1064.2
26-07-2001 1063.9 1066.55 1050.15 1053.4
27-07-2001 1053.2 1061.2 1046.9 1051.7
30-07-2001 1051.45 1062.8 1050.9 1061.45
31-07-2001 1061.45 1076.35 1053.6 1072.85
01-08-2001 1073 1077.7 1059.75 1063.15
02-08-2001 1064.25 1070.05 1059.55 1066
03-08-2001 1066.4 1077.55 1066.2 1074.6
06-08-2001 1074.2 1082.4 1072.55 1075.25
07-08-2001 1074.35 1079.3 1070.2 1072.1
08-08-2001 1071.75 1072.1 1059.55 1068
09-08-2001 1068.1 1072.6 1061.4 1070.65
10-08-2001 1070.65 1076.7 1069.05 1071.15
13-08-2001 1070.95 1081.4 1061.05 1063
14-08-2001 1063.05 1076.6 1062.2 1075.5
16-08-2001 1075.2 1083.7 1072.95 1078.95
17-08-2001 1079 1084 1067.6 1069.2
20-08-2001 1062.5 1067.95 1061 1063.75
21-08-2001 1063.65 1071.2 1062.3 1068.7
23-08-2001 1068.7 1079 1065.7 1071.5
24-08-2001 1071.5 1076.7 1064.9 1069.15
27-08-2001 1064.05 1078.35 1064.05 1072.55
28-08-2001 1072.35 1076.85 1069.6 1070.65
29-08-2001 1070.55 1074.5 1066.45 1067.45
30-08-2001 1068.3 1070.25 1061.9 1064.15
31-08-2001 1064.1 1064.1 1051.75 1053.75
03-09-2001 1054.65 1059.9 1046.35 1048.05
04-09-2001 1048.2 1053.25 1043.3 1048.2
05-09-2001 1047.25 1051.55 1043.3 1045
06-09-2001 1047.7 1048.2 1033.4 1036.1
07-09-2001 1036.35 1037.35 1026.45 1035.2
10-09-2001 1035 1045.3 1031.45 1033.4
11-09-2001 1033.35 1037.45 1020.7 1023.4
12-09-2001 1023.25 1023.25 957.95 982.2
13-09-2001 982.2 993.05 969 971.7
14-09-2001 972.05 974.5 902.7 919.7
17-09-2001 916.15 916.15 861.05 872.25
18-09-2001 872.15 910.35 868.5 900.2
19-09-2001 899.7 915 899.7 912.2
20-09-2001 910.2 910.35 873.7 898.8
21-09-2001 903.75 903.75 849.95 854.2
24-09-2001 853 878.6 853 869.05
25-09-2001 869.15 893.35 858.85 861.4
26-09-2001 861.35 877 859.2 873.7
27-09-2001 873.15 893.05 868.3 890
28-09-2001 891.75 922.55 891 913.85
01-10-2001 914.65 919.2 905.5 910.1
03-10-2001 910.05 915.05 896.25 899.65
04-10-2001 899.65 914.25 899.65 911.65
05-10-2001 911.6 919.75 903.05 914.6
08-10-2001 911.2 913.05 884.65 901.95
09-10-2001 903 914.3 902.55 912.7
10-10-2001 915.5 942.8 912.9 940.35
11-10-2001 940.45 959.75 940.45 954.9
12-10-2001 958.4 969.9 956.85 960.4
15-10-2001 963.65 966.15 954.35 963.4
16-10-2001 963.4 973.25 962.5 971.25
17-10-2001 971.95 989.05 971.95 986.25
18-10-2001 984.2 984.5 969.35 972.05
19-10-2001 972.2 981 970.85 976.65
22-10-2001 980.05 994.15 973.2 976.4
23-10-2001 976.75 994.15 976.55 993.2
24-10-2001 992.95 1000.95 987.4 991.2
25-10-2001 991.25 998 979.95 983.2
29-10-2001 983.15 996.6 974.05 977.45
30-10-2001 977.35 977.35 960.5 963.1
31-10-2001 962.85 976.4 959.35 971.9
01-11-2001 973.55 997.3 973.55 994
02-11-2001 994.25 1009.55 991.95 997.6
05-11-2001 997.25 1001.3 987.85 991.05
06-11-2001 991.2 1007.4 991.15 1001.9
07-11-2001 1001.95 1014.1 984.45 987.5
08-11-2001 987.5 1001.15 985.75 997.7
09-11-2001 999.1 1008.95 999.1 1004.05
12-11-2001 1004.55 1014.25 1003.6 1010.9
13-11-2001 1010.95 1013.25 999.85 1005.4
14-11-2001 1005.45 1017.2 1004.7 1015.8
15-11-2001 1016.05 1038.35 1015.15 1035.7
19-11-2001 1034.2 1072 1032.85 1068.15
20-11-2001 1067.3 1082.4 1046.15 1050.2
21-11-2001 1050.4 1064.85 1046.3 1056.35
22-11-2001 1056.45 1075.9 1056.45 1062.45
23-11-2001 1063.05 1075.05 1057.3 1059
26-11-2001 1059.25 1084.65 1059.25 1080.6
27-11-2001 1087.6 1097.6 1071.05 1076.05
28-11-2001 1076.15 1082.3 1067.65 1070.8
29-11-2001 1070.3 1071 1063 1067.15
03-12-2001 1067.2 1074.5 1063.25 1065.4
04-12-2001 1066.05 1082.6 1065.65 1077.7
05-12-2001 1077.95 1107.15 1077.95 1104.55
06-12-2001 1105.1 1132.65 1105.1 1110.45
07-12-2001 1110.9 1122.65 1109.65 1112.3
10-12-2001 1112.15 1123.55 1112.15 1115.25
11-12-2001 1112.15 1122.85 1107.7 1110.2
12-12-2001 1110.65 1121.55 1104.75 1107.65
13-12-2001 1107.75 1114.15 1069.95 1098.75
14-12-2001 1098.65 1102.9 1082.75 1087.85
18-12-2001 1089.9 1098 1071.35 1082.3
19-12-2001 1082.5 1086.35 1057.1 1060.75
20-12-2001 1060.45 1064.8 1047.5 1062
21-12-2001 1061.8 1061.8 1043.65 1050.85
24-12-2001 1051 1055 1032.6 1048.5
26-12-2001 1048.9 1058.3 1030.5 1034.25
27-12-2001 1033.85 1037.7 1017.35 1020
28-12-2001 1019.9 1036.35 1010.45 1033.8
31-12-2001 1033.9 1062.3 1033.9 1059.05
01-01-2002 1058.85 1071.15 1052.05 1055.3
02-01-2002 1054.95 1065.25 1054.1 1060.75
03-01-2002 1063.45 1074.85 1062.9 1072.25
04-01-2002 1072.4 1099.25 1072.4 1096.2
07-01-2002 1093.05 1111.55 1093.05 1100.15
08-01-2002 1100.55 1114.55 1097.9 1109.9
09-01-2002 1110 1119.4 1098.7 1102.8
10-01-2002 1098.8 1105.35 1093.6 1098.2
11-01-2002 1098.15 1105.9 1073.45 1088.55
14-01-2002 1089.45 1118.5 1089.45 1109.8
15-01-2002 1109.45 1112.6 1090.2 1094.15
16-01-2002 1094.15 1104.8 1085.3 1090.3
17-01-2002 1090.25 1116.05 1078.95 1109.2
18-01-2002 1109.55 1121.75 1089.05 1093.15
21-01-2002 1093.25 1099.8 1082.65 1091.35
22-01-2002 1091.35 1099 1090 1092.85
23-01-2002 1092.85 1096.95 1087.5 1089.4
24-01-2002 1089.6 1098.6 1081.7 1085.3
25-01-2002 1085.85 1089.7 1077 1080.1
28-01-2002 1083.25 1088.75 1068.7 1071.35
29-01-2002 1071.35 1076.45 1068.85 1071.65
30-01-2002 1072.85 1072.85 1058.8 1067.45
31-01-2002 1067.65 1082 1067.65 1075.4
01-02-2002 1076.95 1088.05 1076.95 1081.65
04-02-2002 1083.05 1086.95 1074.15 1076.9
05-02-2002 1076.25 1081.2 1069.4 1074.25
06-02-2002 1074.4 1117.1 1074 1113.1
07-02-2002 1114.85 1130.95 1104.3 1110.45
08-02-2002 1112.8 1131.85 1104.45 1123.75
11-02-2002 1124.85 1144.15 1124.85 1131.55
12-02-2002 1131.95 1143.3 1125.55 1129.5
13-02-2002 1129.8 1142.3 1129.6 1135.1
14-02-2002 1135.5 1151.65 1133.85 1150
15-02-2002 1150.65 1164.1 1150.3 1159.95
18-02-2002 1159.85 1177.05 1156.7 1172.85
19-02-2002 1172.85 1178.1 1155.1 1158.9
20-02-2002 1158.45 1158.45 1134.65 1145.95
21-02-2002 1146.05 1158.05 1146.05 1149.85
22-02-2002 1149.85 1165.7 1145.5 1163.5
25-02-2002 1163.65 1167.6 1155.45 1165.45
26-02-2002 1165.75 1192.65 1165.75 1189.4
27-02-2002 1190.15 1205.95 1180 1189.2
28-02-2002 1189.6 1197 1135.2 1142.05
01-03-2002 1142.05 1181.25 1135.45 1178
04-03-2002 1178.45 1201.1 1172.3 1177.35
05-03-2002 1176.4 1193.1 1175.15 1178.5
06-03-2002 1176.55 1182.65 1162.75 1172.6
07-03-2002 1173.6 1195.2 1173.6 1193.05
08-03-2002 1193.6 1199.6 1182.55 1187.65
11-03-2002 1187.5 1192.75 1164.55 1167.85
12-03-2002 1167.85 1171.2 1144.3 1150.45
13-03-2002 1150.2 1165.4 1143.55 1157.05
14-03-2002 1156.85 1163.65 1153.15 1159.45
15-03-2002 1159.6 1173.75 1159.6 1169.75
18-03-2002 1169.95 1184.7 1163.75 1169.3
19-03-2002 1169.4 1170.8 1150.3 1152.15
20-03-2002 1152.05 1158.95 1148.5 1155.6
21-03-2002 1155.55 1155.55 1141.05 1144.2
22-03-2002 1144.5 1148.65 1135.9 1138.45
26-03-2002 1138.1 1140.2 1117.85 1123.05
27-03-2002 1130 1134.1 1121.35 1123.35
28-03-2002 1123.6 1138.45 1123.6 1129.55
01-04-2002 1129.85 1143.3 1129.85 1138.95
02-04-2002 1138.8 1147.3 1132.3 1136.95
03-04-2002 1136.6 1136.9 1121.45 1123.5
04-04-2002 1124.05 1149.65 1123.9 1145.9
05-04-2002 1146.05 1153.3 1139.9 1141.95
08-04-2002 1141.9 1147.9 1134 1135.25
09-04-2002 1135.15 1137.45 1122.1 1126.7
10-04-2002 1126.7 1140.25 1125.75 1138.5
11-04-2002 1138.55 1150.2 1138.55 1143.6
12-04-2002 1143.25 1151.55 1138.65 1146.5
15-04-2002 1146.55 1152.55 1130.45 1134.15
16-04-2002 1130.8 1133.5 1116.65 1118.75
17-04-2002 1119 1136.6 1118.95 1125.1
18-04-2002 1125.25 1135 1123.8 1129
19-04-2002 1125.55 1127.05 1097.6 1100.3
22-04-2002 1100.5 1107.2 1088.05 1104.15
23-04-2002 1104 1108.8 1095 1106
24-04-2002 1106.25 1116.85 1105.7 1110.6
25-04-2002 1110.65 1113.85 1089 1094.3
26-04-2002 1094.25 1103.35 1094.1 1097.4
29-04-2002 1097.55 1098.65 1073.3 1074.2
30-04-2002 1074.25 1085.75 1073.4 1084.5
02-05-2002 1084.8 1101.1 1084.8 1093.3
03-05-2002 1093.4 1098.6 1091.5 1096.95
06-05-2002 1096.95 1102.05 1096.25 1100.95
07-05-2002 1100.9 1111.85 1096.65 1110.7
08-05-2002 1110.7 1122.7 1110.7 1117.6
09-05-2002 1117.7 1136.55 1117.7 1127.6
10-05-2002 1127.05 1127.3 1111.15 1116.4
13-05-2002 1116.8 1121.95 1114.2 1119.65
14-05-2002 1119.95 1125.95 1111.45 1115.1
15-05-2002 1115.15 1121.5 1102.65 1107.8
16-05-2002 1108.25 1111.25 1089.85 1092.8
17-05-2002 1092.8 1099.75 1079.95 1090.65
20-05-2002 1091.7 1097.95 1071.35 1074.35
21-05-2002 1074.75 1074.85 1028.25 1049.2
22-05-2002 1049.5 1050.9 1035.5 1045.3
23-05-2002 1045.2 1045.35 1024.3 1026.75
24-05-2002 1026.9 1069.2 1026.9 1067
27-05-2002 1067 1071.5 1054.1 1062.7
28-05-2002 1061.9 1062.3 1034.1 1038.2
29-05-2002 1038.2 1047.95 1026.5 1041.65
30-05-2002 1041.4 1049.95 1030.1 1032.15
31-05-2002 1032.5 1037.7 1020.1 1028.8
03-06-2002 1029.25 1047.25 1029.25 1039.75
04-06-2002 1040.15 1047.4 1036.55 1045.4
05-06-2002 1045.55 1067.5 1045 1064.2
06-06-2002 1064.15 1072 1055.5 1064.35
07-06-2002 1063.75 1063.75 1044.35 1048.8
10-06-2002 1049.95 1072.5 1049.95 1069.9
11-06-2002 1070.95 1099.5 1070.55 1097.05
12-06-2002 1097.15 1100.45 1088.5 1092.8
13-06-2002 1093 1102.05 1080.8 1082.85
14-06-2002 1081.75 1087.6 1079.45 1085.7
17-06-2002 1085.8 1097.55 1085.7 1088.9
18-06-2002 1088.9 1097.4 1073.75 1074.95
19-06-2002 1074.7 1079.2 1056.45 1062.9
20-06-2002 1063.1 1074 1056.25 1070.05
21-06-2002 1069.5 1069.8 1058.95 1062.55
24-06-2002 1065.6 1065.6 1054.45 1061.85
25-06-2002 1061.9 1063.3 1048.55 1055.4
26-06-2002 1055.35 1061.05 1042.2 1044.2
27-06-2002 1044.5 1053.7 1044 1048.55
28-06-2002 1049.4 1068.9 1049.4 1057.8
01-07-2002 1058 1070.15 1058 1068.95
02-07-2002 1067.9 1071.7 1064.95 1068.05
03-07-2002 1067.8 1074 1065.55 1069.9
04-07-2002 1069.95 1078.55 1068.4 1070.55
05-07-2002 1071 1076.2 1067.45 1073.8
08-07-2002 1074 1085.3 1072.9 1082.05
09-07-2002 1081.9 1083.65 1077.55 1080.3
10-07-2002 1081.55 1087.4 1069.45 1071.7
11-07-2002 1070.95 1070.95 1055.3 1056.6
12-07-2002 1057.1 1064.9 1054.9 1058.25
15-07-2002 1057.95 1058.45 1043.3 1048
16-07-2002 1047.9 1051.85 1033.95 1035.95
17-07-2002 1035.95 1037.5 1025 1032.55
18-07-2002 1032.55 1044 1032.55 1041.3
19-07-2002 1041.35 1041.5 1032.25 1035.9
22-07-2002 1035.2 1035.2 1009 1012
23-07-2002 1012.05 1023.65 1005.75 1021.9
24-07-2002 1021.8 1022.2 1001.9 1004.05
25-07-2002 1004.2 1021.3 997.85 1001.55
26-07-2002 1001.05 1001.05 972.55 973.5
29-07-2002 973 977.95 953.15 971.65
30-07-2002 973 987.5 956.8 960.65
31-07-2002 960.3 964.1 943.6 958.9
01-08-2002 959.2 972.05 954.15 957.7
02-08-2002 957.55 957.55 935.55 954.75
05-08-2002 954.9 966.5 953.9 963.25
06-08-2002 963.3 969.55 955.4 966.65
07-08-2002 967.7 978.6 966.55 969.1
08-08-2002 969.15 971.75 951.2 953.55
09-08-2002 953.8 963.85 948 961.95
12-08-2002 961.15 971.55 961.15 969.85
13-08-2002 970.4 977.2 969.9 976.05
14-08-2002 976.05 976.25 967.25 969.65
16-08-2002 970.75 981.2 968.35 979.25
19-08-2002 979.4 983.55 978.2 979.85
20-08-2002 979.75 990.85 979.05 988.55
21-08-2002 988.6 994.25 984.35 988.45
22-08-2002 988.55 995.3 983.45 985.7
23-08-2002 985.75 996.4 984.7 995.2
26-08-2002 992.4 1001.45 986.15 998.85
27-08-2002 998.85 1003.3 985.7 987.7
28-08-2002 987.35 988.1 981.1 985.7
29-08-2002 985.85 989.4 981.45 987.25
30-08-2002 987.65 1012.75 986.7 1010.6
02-09-2002 1010.9 1024.65 1010.85 1013.5
03-09-2002 1013.65 1014.8 999.4 1001.1
04-09-2002 1000.7 1008.8 990.85 1006.95
05-09-2002 1006.9 1013.45 1004.2 1008.6
06-09-2002 1008.45 1008.45 992.7 995.2
09-09-2002 992.05 1005.85 985.25 998.55
11-09-2002 998.6 1002.35 993.35 998.85
12-09-2002 998.95 1005.15 998.8 1001.65
13-09-2002 1001.4 1001.4 989.85 992
16-09-2002 991.75 997 983.55 985.75
17-09-2002 985.75 996.8 985.75 994.9
18-09-2002 994.15 994.15 981.6 983.6
19-09-2002 983.45 985.25 970.8 976.05
20-09-2002 975.6 975.6 960.7 969.6
23-09-2002 969.85 974.75 967.35 970.3
24-09-2002 969.95 969.95 960.2 966.2
25-09-2002 964.65 971.85 960.5 970.05
26-09-2002 970.1 976.25 968.25 969.9
27-09-2002 969.95 978 969.25 976.45
30-09-2002 976.15 976.15 961.55 963.15
01-10-2002 961.15 964.2 950.3 955.2
03-10-2002 955.35 957.9 945.8 948.2
04-10-2002 948.1 951.8 944.5 948.2
07-10-2002 947.8 956.35 946.25 954.75
08-10-2002 954.8 963.15 952.5 960.8
09-10-2002 960.85 968.75 952.95 954.75
10-10-2002 954.8 960.45 945 958.45
11-10-2002 958.45 973.5 958.45 971.05
14-10-2002 971.5 976.5 969 972.45
16-10-2002 972.9 983.6 971.7 973.6
17-10-2002 973.7 976.05 966.55 973.3
18-10-2002 973.8 982.5 968.8 971.65
21-10-2002 971.75 976.2 965.65 967.35
22-10-2002 967.5 976.35 961.65 962.5
23-10-2002 962.9 963.75 955.45 957.35
24-10-2002 957.7 959.8 945 946.9
25-10-2002 946.8 946.8 929.25 932.2
28-10-2002 932.35 934.9 920.1 922.7
29-10-2002 922.55 939.7 921.65 936.9
30-10-2002 936.15 944.35 935.9 937.75
31-10-2002 937.35 953.3 937.05 951.4
01-11-2002 951.45 956.95 946.4 951.45
04-11-2002 951.6 965.5 951.6 962.1
05-11-2002 962.85 963.7 957.2 962.3
07-11-2002 962.35 970.2 957.95 960.7
08-11-2002 960.5 960.95 954.35 956.95
11-11-2002 957.55 958.55 952.1 954.05
12-11-2002 953.9 960.85 948.05 959.85
13-11-2002 960.35 965.75 956.9 962.65
14-11-2002 964.15 974.1 963.5 971.9
15-11-2002 972.3 992.05 972.3 990.35
18-11-2002 990.35 1000.3 989.05 996.85
20-11-2002 996.85 1007.2 992.3 1001.6
21-11-2002 1001.8 1012.75 1001.8 1008.75
22-11-2002 1009.5 1026 1009.5 1020.15
25-11-2002 1020.9 1030.35 1017.5 1026.2
26-11-2002 1026.4 1040.45 1026 1036.15
27-11-2002 1036.35 1042.2 1027.7 1031.1
28-11-2002 1031.25 1051.75 1031.25 1049.7
29-11-2002 1049.55 1057.45 1040.95 1050.15
02-12-2002 1050.15 1070.15 1050.15 1067.9
03-12-2002 1067.7 1075.75 1051.8 1055
04-12-2002 1055.75 1055.75 1034.1 1036.4
05-12-2002 1036.75 1052.45 1036.75 1045.95
06-12-2002 1047.55 1072.25 1047.55 1069.8
09-12-2002 1070.5 1085.75 1054.95 1058.65
10-12-2002 1058.35 1066.1 1045.65 1063.7
11-12-2002 1064.1 1076.95 1062.3 1069.75
12-12-2002 1069.95 1078.85 1066.8 1077
13-12-2002 1074.45 1087.35 1074.45 1086.2
16-12-2002 1089 1100 1075.55 1078.45
17-12-2002 1078.7 1084.95 1069 1073.25
18-12-2002 1073.2 1083.65 1072.85 1077.95
19-12-2002 1077.85 1079.9 1070.5 1076
20-12-2002 1075.45 1084.95 1075.4 1079.3
23-12-2002 1079.3 1082.6 1073.35 1076
24-12-2002 1075.95 1087 1072.65 1085
26-12-2002 1085.05 1100.4 1085.05 1094.8
27-12-2002 1095.65 1103.95 1095.6 1098.4
30-12-2002 1095.8 1095.8 1084.35 1091.95
31-12-2002 1091.85 1100.1 1091.7 1093.5
01-01-2003 1093.6 1102.1 1093.6 1100.15
02-01-2003 1100.55 1105.6 1091.2 1093.05
03-01-2003 1094.45 1099.85 1087.3 1089.6
06-01-2003 1089.75 1093.05 1081.25 1084.35
07-01-2003 1084.4 1089.85 1078.95 1081.8
08-01-2003 1082.4 1091.45 1082.3 1089.35
09-01-2003 1089.75 1099.15 1087.75 1097.35
10-01-2003 1097.6 1103.25 1077.4 1080.25
13-01-2003 1080.25 1080.4 1070.75 1073.75
14-01-2003 1072.7 1080.8 1070.3 1078.95
15-01-2003 1077.9 1087.5 1077.8 1085
16-01-2003 1085.05 1091.35 1083.95 1088.35
17-01-2003 1089.3 1090.25 1083.2 1086.5
20-01-2003 1086.25 1087 1074.2 1076.35
21-01-2003 1076.3 1080.5 1074.1 1077.9
22-01-2003 1078.45 1086.2 1073.6 1082.9
23-01-2003 1081.4 1083.15 1069.05 1070.9
24-01-2003 1070.6 1075.2 1053.4 1056.05
27-01-2003 1057.8 1059.35 1030.35 1037.65
28-01-2003 1036.35 1047.95 1026.75 1046.2
29-01-2003 1059.8 1059.8 1033.3 1037.2
30-01-2003 1037.15 1050.55 1031.35 1034.6
31-01-2003 1034.75 1044.25 1026.2 1041.85
03-02-2003 1040.25 1056.6 1036.5 1055.3
04-02-2003 1056.55 1063.7 1050.45 1054.8
05-02-2003 1054.3 1054.65 1041.75 1047.4
06-02-2003 1047.25 1065.95 1043.7 1063.6
07-02-2003 1063.75 1065.8 1055.5 1057.5
10-02-2003 1058.2 1058.75 1047.15 1048.6
11-02-2003 1048.6 1055.8 1044.55 1048
12-02-2003 1048.15 1051 1040.4 1044.45
14-02-2003 1044.45 1047.05 1034.1 1036
17-02-2003 1036.2 1060.5 1036.2 1058.2
18-02-2003 1058.95 1065.15 1057.6 1059.3
19-02-2003 1059.3 1068.8 1059.3 1064.3
20-02-2003 1064.15 1071.7 1058.35 1065.6
21-02-2003 1065.6 1069.2 1061.1 1066.15
24-02-2003 1066.2 1075.5 1066.2 1070.15
25-02-2003 1070.1 1073.25 1054.9 1055.55
26-02-2003 1055.6 1059.6 1048.2 1049.65
27-02-2003 1049.6 1057.45 1044.9 1052.95
28-02-2003 1053.65 1068.65 1053.65 1063.4
03-03-2003 1063.55 1070.85 1057.55 1058.85
04-03-2003 1058.7 1058.7 1045.2 1046.6
05-03-2003 1046.55 1046.55 1029.9 1040.7
06-03-2003 1040.3 1040.75 1029.55 1031.25
07-03-2003 1031.05 1031.05 1014.3 1017.1
10-03-2003 1017.1 1021.5 1004.35 1006.7
11-03-2003 1006.65 1016.7 998.95 1014.55
12-03-2003 1014.25 1017.75 1000.05 1001.7
13-03-2003 1001.5 1006.4 994.2 999.65
17-03-2003 999.7 1000.85 982.7 993
19-03-2003 993.35 1011.45 992.9 1003.9
20-03-2003 1003.45 1028.9 1001.75 1025.25
21-03-2003 1025.55 1033.7 1022.05 1030.55
22-03-2003 1030.6 1039.8 1030.6 1037.15
24-03-2003 1037.15 1038.55 1011.95 1013.9
25-03-2003 1013.5 1013.5 998.4 1011.3
26-03-2003 1011.55 1019.9 1004.85 1013.85
27-03-2003 1013.9 1013.9 999.6 1002.7
28-03-2003 1002.8 1006.3 996.75 1000.6
31-03-2003 1000.6 1000.6 974.1 978.2
01-04-2003 977.4 992.05 973.5 984.3
02-04-2003 984.45 1002.1 984.45 999.4
03-04-2003 999.55 1010.75 999.55 1009.15
04-04-2003 1009.15 1018.25 1002.75 1016.95
07-04-2003 1017.05 1033.45 1017.05 1031.5
08-04-2003 1032 1032 1016.6 1018.1
09-04-2003 1018 1018 1002.3 1004.85
10-04-2003 1003.8 1003.8 958.2 962.2
11-04-2003 958.9 965.15 935.7 949.8
15-04-2003 951.8 964.2 938.8 951.2
16-04-2003 950.65 961.75 949 958.65
17-04-2003 958.65 958.65 936.7 940.7
21-04-2003 941.5 949.7 941.5 947.2
22-04-2003 947.1 951.4 937.85 943.5
23-04-2003 943.75 951.2 931.5 934.2
24-04-2003 934.2 943.15 927.8 929.7
25-04-2003 929.45 931.35 921.1 924.3
28-04-2003 922.85 931.05 920 929.5
29-04-2003 929.75 936.9 929.75 932.3
30-04-2003 935.25 935.55 929.85 934.05
02-05-2003 930.9 940.2 930.8 938.3
05-05-2003 937.45 948.95 936.65 945.4
06-05-2003 945.85 955 943.2 951.85
07-05-2003 950.4 956.65 948.9 950.15
08-05-2003 950.15 951.3 938.7 941.55
09-05-2003 941.6 941.65 935.8 937.85
12-05-2003 938.5 944.45 934 936
13-05-2003 936.9 945.8 936.7 944.2
14-05-2003 944.2 953.45 943.15 952.15
15-05-2003 952.15 961.6 951.15 959.85
16-05-2003 959.85 974.4 959.85 973.1
19-05-2003 973.7 979.85 964.6 966.55
20-05-2003 964.65 974.05 959.8 971.55
21-05-2003 972.05 980.75 965.55 968
22-05-2003 967.95 972.4 960.05 963.25
23-05-2003 963.5 972.9 962.4 967.9
26-05-2003 967.85 983.9 967.1 982.45
27-05-2003 982.35 990 974.25 976.85
28-05-2003 977.65 992.25 977.55 990.8
29-05-2003 990.8 1004.85 989.5 1002.6
30-05-2003 1000.05 1013.85 994.65 1006.8
02-06-2003 1006.85 1020.5 1004.7 1015.15
03-06-2003 1015.9 1016.9 1007.65 1010.65
04-06-2003 1010.7 1022.75 1010.1 1021.05
05-06-2003 1021.1 1038.3 1021.1 1035.05
06-06-2003 1036.2 1048.85 1035.95 1046.4
09-06-2003 1046 1057.05 1039.85 1052.1
10-06-2003 1052 1056.55 1033.95 1037.8
11-06-2003 1038 1048.25 1035 1044.1
12-06-2003 1044.2 1052.6 1043.1 1051.3
13-06-2003 1050.95 1059.45 1050.95 1056.2
16-06-2003 1056.5 1059.8 1045.55 1051.8
17-06-2003 1052.3 1083.2 1052.3 1081.95
18-06-2003 1082.8 1093.2 1080.9 1086.75
19-06-2003 1085.95 1097 1078.9 1092.55
20-06-2003 1092.65 1101.6 1081.35 1100.25
23-06-2003 1100.6 1106.15 1087.65 1089.2
24-06-2003 1089.2 1092.65 1079.1 1085.35
25-06-2003 1085.65 1109.75 1084.35 1106.65
26-06-2003 1106.8 1118.9 1106.8 1116.35
27-06-2003 1117.45 1126.8 1109.35 1125.55
30-06-2003 1125.6 1141.3 1125.5 1134.15
01-07-2003 1133.95 1139 1125.75 1130.7
02-07-2003 1131.55 1145.4 1130.2 1133.8
03-07-2003 1133.8 1150.75 1126.35 1144.65
04-07-2003 1145.6 1148.85 1134 1138.45
07-07-2003 1138.9 1145.75 1134.6 1140.55
08-07-2003 1141.45 1153.15 1141.3 1145.9
09-07-2003 1146.35 1155.3 1137.15 1141.05
10-07-2003 1146 1163.6 1146 1162.35
11-07-2003 1162.3 1170.75 1157.45 1161.65
14-07-2003 1161.2 1173.95 1161.2 1171.5
15-07-2003 1171.5 1175.55 1148.8 1159.85
16-07-2003 1158.7 1170.45 1148.6 1168.75
17-07-2003 1168.85 1175.95 1145.65 1152
18-07-2003 1151.85 1162.6 1130.45 1140
21-07-2003 1140 1146.4 1112.55 1115.8
22-07-2003 1115.35 1118.25 1089.3 1109.2
23-07-2003 1109.6 1124.7 1109.6 1119.05
24-07-2003 1119.95 1144.35 1118.55 1139.45
25-07-2003 1135.5 1164.7 1135.05 1162.75
28-07-2003 1163.25 1180.6 1163.25 1169.2
29-07-2003 1169.25 1177.25 1154.8 1174.75
30-07-2003 1175.3 1187.7 1168.45 1183
31-07-2003 1183.3 1198.5 1181.9 1185.85
01-08-2003 1185.8 1198.8 1180.3 1195.75
04-08-2003 1196.05 1206.1 1185.95 1203.6
05-08-2003 1203.9 1218.5 1181 1184.45
06-08-2003 1184.1 1191.05 1164.75 1171.05
07-08-2003 1170.75 1199.7 1170.75 1196.95
08-08-2003 1199.7 1224.5 1199.7 1222.65
11-08-2003 1222.6 1240.35 1215.75 1232.85
12-08-2003 1233.95 1249.35 1229.8 1234.75
13-08-2003 1235.35 1249.35 1229.3 1246.9
14-08-2003 1247 1260.35 1243.4 1247.75
18-08-2003 1247.9 1285.7 1247.9 1281.4
19-08-2003 1286.05 1307.6 1268.1 1277.7
20-08-2003 1280.8 1292.95 1280.8 1287.4
21-08-2003 1288.2 1304.15 1287 1300.95
22-08-2003 1301.5 1319.45 1298.8 1311.15
25-08-2003 1311.95 1332.55 1245.85 1271.1
26-08-2003 1270.2 1322.95 1269.5 1318.2
27-08-2003 1318.75 1346.3 1318.75 1340.3
28-08-2003 1340.2 1349 1328.35 1341.05
29-08-2003 1341.2 1365.8 1340.8 1356.55
01-09-2003 1356.7 1379.4 1356.65 1375.95
02-09-2003 1375.95 1388.95 1366.9 1385.45
03-09-2003 1387.2 1394.95 1353.6 1359.35
04-09-2003 1358.9 1382.6 1355.8 1372.7
05-09-2003 1373 1400.9 1372.75 1398.4
08-09-2003 1398.4 1420.25 1398.35 1417.35
09-09-2003 1417.8 1430.7 1397.65 1407.05
10-09-2003 1407 1414.1 1389.65 1409.55
11-09-2003 1409.65 1422.4 1399.6 1403.15
12-09-2003 1405.55 1415.65 1367.15 1372.1
15-09-2003 1371.75 1371.85 1322.65 1329.25
16-09-2003 1330.15 1362.1 1299.5 1357.95
17-09-2003 1357.95 1377.45 1332.2 1341.6
18-09-2003 1341.45 1342.6 1299.25 1302.35
19-09-2003 1303.2 1331.05 1285.25 1322.15
22-09-2003 1319.25 1333.55 1300.25 1302.9
23-09-2003 1302.85 1333.7 1290.55 1328.2
24-09-2003 1324.85 1373.9 1322.65 1372.05
25-09-2003 1371.45 1377.25 1352.8 1357.2
26-09-2003 1357.55 1389.3 1357.35 1386.95
29-09-2003 1386.9 1422.35 1386.1 1399.95
30-09-2003 1400.7 1418.1 1399.8 1417.1
01-10-2003 1416.6 1430.9 1407.95 1420.85
03-10-2003 1420.85 1451.2 1420.85 1449.3
06-10-2003 1449.45 1481.05 1423.75 1478.9
07-10-2003 1478.95 1498.45 1467.75 1477.85
08-10-2003 1477.85 1493.05 1460.6 1478.6
09-10-2003 1487.85 1505.05 1478.4 1502.1
10-10-2003 1507.1 1527.25 1505.1 1523.1
13-10-2003 1523.35 1550.9 1516.05 1546.75
14-10-2003 1548.7 1562.85 1513.75 1520.8
15-10-2003 1521.45 1543.85 1503 1537
16-10-2003 1537.3 1563.4 1537.3 1555.7
17-10-2003 1565.2 1574.1 1552.15 1569.45
20-10-2003 1569.7 1574.1 1536.5 1542.7
21-10-2003 1546.2 1549.65 1496.95 1506.5
22-10-2003 1506.75 1522.65 1483 1494.1
23-10-2003 1494.75 1503 1466.25 1470.45
24-10-2003 1485.8 1512.55 1434.75 1506.05
25-10-2003 1506.05 1533.05 1506.05 1521.95
27-10-2003 1522.05 1524.05 1482 1485.3
28-10-2003 1485.45 1500.8 1471.3 1481.75
29-10-2003 1481.3 1501.7 1477.1 1498.45
30-10-2003 1499.25 1524.25 1495.8 1516.85
31-10-2003 1517.1 1559.75 1515.55 1555.9
03-11-2003 1556.5 1605.6 1556.5 1601.65
04-11-2003 1601.3 1626.4 1601.3 1618.7
05-11-2003 1618.7 1627.6 1592.55 1609.15
06-11-2003 1610.55 1630.25 1605.4 1612.2
07-11-2003 1612.1 1624.5 1585.35 1592.05
10-11-2003 1603.55 1603.65 1568.1 1594.5
11-11-2003 1594.5 1608.85 1590.95 1601.15
12-11-2003 1601.3 1617.75 1598 1603.8
13-11-2003 1610.4 1616.15 1573.6 1579.95
14-11-2003 1577.2 1580.3 1544.75 1550.45
15-11-2003 1549.65 1571.3 1542 1562.8
17-11-2003 1563.1 1584.75 1554.4 1579.9
18-11-2003 1579.15 1591.25 1557.2 1564.4
19-11-2003 1563.95 1564 1534.35 1540.6
20-11-2003 1542.85 1558.15 1517.9 1522.3
21-11-2003 1520.4 1547 1509.15 1540.7
24-11-2003 1541.35 1554.05 1536.5 1543.9
25-11-2003 1543.95 1572.05 1543.95 1568.65
27-11-2003 1568.85 1602.6 1568.7 1598.35
28-11-2003 1598.55 1618.95 1598.55 1615.25
01-12-2003 1615.85 1660.55 1615.7 1657.65
02-12-2003 1657.65 1671.85 1639.65 1658.5
03-12-2003 1660.7 1676.2 1655.9 1670.5
04-12-2003 1670.65 1683.75 1656.1 1675.2
05-12-2003 1675.5 1688.25 1642.05 1645.8
08-12-2003 1644.85 1654.35 1631.85 1646.25
09-12-2003 1646.4 1677.9 1646.4 1675.85
10-12-2003 1675.75 1697.3 1672.65 1686.9
11-12-2003 1688.35 1701.7 1678.35 1695.4
12-12-2003 1695.8 1705.95 1686.45 1698.9
15-12-2003 1699.7 1728 1699.7 1723.95
16-12-2003 1723.9 1740.3 1711.3 1736.25
17-12-2003 1736.35 1746.2 1725.4 1733.25
18-12-2003 1733.2 1759 1725.85 1756.1
19-12-2003 1757 1783.7 1755.4 1778.55
22-12-2003 1778.85 1794.3 1778.4 1789.15
23-12-2003 1789.1 1800.9 1751.05 1780.3
24-12-2003 1788.45 1815.6 1780.3 1808.7
26-12-2003 1804.7 1840.35 1804.7 1837.05
29-12-2003 1838.05 1876 1837.65 1874.05
30-12-2003 1878.9 1914.4 1858.55 1873.25
31-12-2003 1868.9 1895.65 1852.5 1879.75
02-01-2004 1912.25 1951.7 1911.05 1946.05
05-01-2004 1946.3 1969.2 1930.75 1955
06-01-2004 1955.1 1979.05 1908.75 1926.7
07-01-2004 1927.95 1930.95 1888.1 1916.75
08-01-2004 1918.1 1973.45 1918.1 1968.55
09-01-2004 1969 2014.65 1957.45 1971.9
12-01-2004 1972 1980.55 1936.75 1945.6
13-01-2004 1944.7 1967.85 1926.1 1963.6
14-01-2004 1987.4 1995.2 1970.1 1982.15
15-01-2004 1983.2 2000.3 1933.25 1944.45
16-01-2004 1944.15 1953.05 1887.1 1900.65
19-01-2004 1901.9 1943.1 1874.95 1935.35
20-01-2004 1928.8 1957.65 1876.85 1893.25
21-01-2004 1895.45 1899.55 1811.35 1824.6
22-01-2004 1824.7 1854.55 1756.25 1770.5
23-01-2004 1771.1 1858.5 1771.1 1847.55
27-01-2004 1847.9 1911.3 1844.65 1904.7
28-01-2004 1903.9 1918.45 1846.35 1863.1
29-01-2004 1863 1883.1 1827.25 1843.6
30-01-2004 1843.7 1860.4 1804.3 1809.75
03-02-2004 1809.3 1815.95 1755.65 1769
04-02-2004 1769.1 1829.65 1761.75 1822.2
05-02-2004 1823.5 1846.75 1787.15 1804.5
06-02-2004 1804.35 1837.95 1797.95 1833.65
09-02-2004 1834.9 1885.2 1833.05 1880.7
10-02-2004 1880.85 1897 1861.65 1880.75
11-02-2004 1891.8 1894.8 1874.5 1891.5
12-02-2004 1892.2 1906.1 1869.25 1885.3
13-02-2004 1875.6 1916.2 1873.25 1913.6
16-02-2004 1914.45 1929.5 1909.45 1913.55
17-02-2004 1913.55 1926.15 1905.5 1920.1
18-02-2004 1920 1935.8 1912.6 1916.45
19-02-2004 1916.65 1919.7 1851.8 1858.3
20-02-2004 1858.25 1872.85 1831.15 1852.65
23-02-2004 1853 1867.25 1800.2 1808.2
24-02-2004 1808.4 1826.85 1780.35 1821.35
25-02-2004 1833.65 1834.1 1779 1786.8
26-02-2004 1787.45 1818.6 1760.55 1765.8
27-02-2004 1765.9 1807.45 1763.95 1800.3
01-03-2004 1798.35 1856.45 1795.35 1852.7
03-03-2004 1852.45 1868.25 1842.45 1860.4
04-03-2004 1859.3 1867.95 1831.2 1843.85
05-03-2004 1843.9 1871.1 1843.9 1867.7
08-03-2004 1868.15 1891.95 1867.95 1885.25
09-03-2004 1884.5 1898.7 1843 1866.05
10-03-2004 1866.3 1866.4 1835.8 1844.35
11-03-2004 1843.95 1843.95 1798.45 1805.4
12-03-2004 1805.2 1820.95 1775.9 1812.2
15-03-2004 1812.45 1836 1751.8 1763.4
16-03-2004 1763.35 1769.5 1730.1 1749.35
17-03-2004 1749.6 1765.05 1738.85 1749.85
18-03-2004 1750 1754.95 1708.3 1716.65
19-03-2004 1716.3 1738.6 1703.55 1725.1
22-03-2004 1726.3 1726.35 1678.4 1685
23-03-2004 1685.15 1710.45 1669.7 1696.4
24-03-2004 1697.4 1700.65 1676.4 1692.1
25-03-2004 1691.95 1720.65 1691.95 1704.45
26-03-2004 1704.45 1755.45 1703.8 1747.5
29-03-2004 1747.35 1766.15 1739.5 1762.05
30-03-2004 1762.15 1775.4 1746.25 1750.15
31-03-2004 1744.6 1775.3 1740.2 1771.9
01-04-2004 1771.45 1823.05 1771.45 1819.65
02-04-2004 1856.1 1856.3 1809 1841.1
05-04-2004 1841.1 1878.8 1840 1856.6
06-04-2004 1870.8 1876.15 1836.9 1851.15
07-04-2004 1856.4 1865.2 1833.95 1848.7
08-04-2004 1854 1864.95 1839.7 1853.55
12-04-2004 1860.3 1873.75 1828.95 1838.2
13-04-2004 1838.5 1885.15 1819.8 1878.45
15-04-2004 1878.5 1884.5 1855 1861.95
16-04-2004 1863.85 1882.55 1861.8 1868.95
17-04-2004 1869.2 1875.95 1864.95 1868.1
19-04-2004 1868.2 1876.2 1837.4 1844.05
20-04-2004 1844.4 1851 1832 1844.25
21-04-2004 1844.35 1876 1838.6 1873.35
22-04-2004 1873.55 1894.6 1871 1889.55
23-04-2004 1890.85 1912.35 1885.75 1892.45
27-04-2004 1890.05 1893.1 1814 1817.25
28-04-2004 1819 1833.95 1801.8 1816.55
29-04-2004 1816.7 1818.9 1793.1 1808.95
30-04-2004 1820.55 1841.45 1788.3 1796.1
03-05-2004 1796.1 1801.45 1742.8 1766.7
04-05-2004 1769.1 1803.15 1768.8 1793.1
05-05-2004 1789.45 1814.35 1788.1 1809.9
06-05-2004 1810.3 1837.95 1810.3 1832.8
07-05-2004 1832.85 1833.15 1796.95 1804.45
10-05-2004 1804.4 1804.4 1753.8 1769.1
11-05-2004 1768.7 1768.7 1692.9 1699.45
12-05-2004 1699.25 1721.35 1689.85 1711.1
13-05-2004 1707.95 1750.3 1625.1 1717.5
14-05-2004 1717.05 1722.8 1566.95 1582.4
17-05-2004 1582.5 1583.8 1292.2 1388.75
18-05-2004 1392.95 1517.6 1389.65 1503.95
19-05-2004 1508.05 1576.05 1508.05 1567.85
20-05-2004 1566.5 1591.05 1531.3 1543.85
21-05-2004 1545.05 1566.15 1498.1 1560.2
24-05-2004 1563.65 1613.6 1563.05 1608.85
25-05-2004 1608.9 1621.45 1566.4 1606.7
26-05-2004 1608.15 1625.7 1587 1598.8
27-05-2004 1590.15 1606 1576.05 1586.4
28-05-2004 1586.35 1587.1 1504 1508.75
31-05-2004 1507.05 1509.05 1456.2 1483.6
01-06-2004 1483.9 1529.6 1483.9 1507.9
02-06-2004 1508 1543.3 1508 1535.2
03-06-2004 1535.8 1566.5 1484.5 1495.1
04-06-2004 1494.85 1527 1480.8 1521.1
07-06-2004 1521.6 1557.5 1521.6 1542.55
08-06-2004 1542.6 1557 1526.45 1550.55
09-06-2004 1550.45 1561.6 1541.6 1548.3
10-06-2004 1547.7 1552.75 1535 1544.75
11-06-2004 1544.95 1547.4 1504.8 1508.45
14-06-2004 1508.15 1509.6 1474.65 1481.35
15-06-2004 1481.45 1507.85 1481 1501
16-06-2004 1500.95 1525.2 1490.45 1494.75
17-06-2004 1494.7 1519.2 1482.2 1512.05
18-06-2004 1511.95 1515.05 1485.05 1491.2
21-06-2004 1490.75 1499.8 1478.85 1482
22-06-2004 1482.85 1489.6 1467.65 1474.7
23-06-2004 1474.8 1481.45 1442.55 1446.1
24-06-2004 1445.35 1474.3 1437.9 1470.75
25-06-2004 1471.5 1494 1459.55 1488.5
28-06-2004 1488.6 1516.95 1488.6 1514.35
29-06-2004 1514.35 1528.5 1503.3 1518.3
30-06-2004 1518.7 1532.15 1501.7 1505.6
01-07-2004 1506.65 1539.15 1504.55 1537.2
02-07-2004 1537.05 1547.65 1516.15 1537.5
05-07-2004 1537.55 1546 1522.9 1526.85
06-07-2004 1526.65 1561 1524.15 1558.25
07-07-2004 1558.05 1578.5 1551.35 1566.8
08-07-2004 1567.25 1586.55 1504.5 1518.15
09-07-2004 1517.45 1557.75 1472.55 1553.2
12-07-2004 1548.6 1562.8 1537.7 1556.95
13-07-2004 1560 1569.75 1530.6 1539.3
14-07-2004 1535.1 1552.25 1519.35 1522.75
15-07-2004 1523.1 1543.25 1517.8 1539.4
16-07-2004 1538.15 1562 1533.65 1558.8
19-07-2004 1559.2 1582.35 1556.55 1571.6
20-07-2004 1571.7 1581.05 1555.55 1566.1
21-07-2004 1566.15 1600.7 1562.9 1581.4
22-07-2004 1581.6 1609.55 1580.95 1598.1
23-07-2004 1587.6 1610.85 1587.6 1601.6
26-07-2004 1602.15 1620.35 1584.65 1618
27-07-2004 1617.95 1629.35 1597.2 1600.75
28-07-2004 1600.85 1609.45 1586.15 1594.15
29-07-2004 1594.7 1624.3 1590.15 1618.7
30-07-2004 1618.9 1638.7 1609.9 1632.3
02-08-2004 1631.55 1643.8 1627.25 1639.05
03-08-2004 1639.95 1648.35 1626.3 1630.6
04-08-2004 1631.3 1635.95 1618.2 1626.55
05-08-2004 1626.4 1656.25 1626.4 1654.95
06-08-2004 1654.85 1658.7 1626.7 1633.4
09-08-2004 1633.25 1644.4 1617.05 1642.6
10-08-2004 1642.75 1656.6 1637.7 1652.15
11-08-2004 1652.1 1658.9 1616.85 1621.6
12-08-2004 1624.3 1629.15 1599.5 1607.2
13-08-2004 1598.2 1612.7 1591.6 1598.2
16-08-2004 1597.5 1603.2 1582.35 1599.15
17-08-2004 1624 1628.45 1597.45 1604.35
18-08-2004 1604.15 1604.15 1577.25 1581.8
19-08-2004 1581.9 1612.5 1581.9 1609.2
20-08-2004 1609.2 1610.6 1584.05 1590.35
23-08-2004 1590.9 1595.55 1573.7 1578.2
24-08-2004 1578.2 1597.9 1578.05 1591.6
25-08-2004 1592.2 1598.55 1586.35 1595.7
26-08-2004 1595.75 1613.25 1593.45 1610.75
27-08-2004 1610.85 1617.25 1600.15 1609
30-08-2004 1609.45 1629.9 1609.2 1628.45
31-08-2004 1628.5 1634.8 1618.3 1631.75
01-09-2004 1631.7 1640.55 1631.1 1635.45
02-09-2004 1635.5 1641.25 1619.9 1629.3
03-09-2004 1629.65 1636.1 1622.1 1634.1
06-09-2004 1634.6 1649.15 1634.45 1644
07-09-2004 1643.95 1653.15 1641.8 1650.15
08-09-2004 1650.6 1658.85 1648.25 1656.25
09-09-2004 1656.25 1662.4 1640.25 1649
10-09-2004 1649.45 1670.95 1642.35 1668.75
13-09-2004 1668.25 1681.75 1668.05 1675.2
14-09-2004 1675.2 1686.8 1668.45 1685.55
15-09-2004 1685.7 1694.45 1675.85 1683.2
16-09-2004 1683.6 1708 1677.35 1705.7
17-09-2004 1702.7 1736.4 1702.7 1733.65
20-09-2004 1734.05 1741.55 1725.3 1728.8
21-09-2004 1728.75 1753 1724.7 1750.2
22-09-2004 1749.75 1760.8 1736.3 1753.9
23-09-2004 1753.1 1753.15 1723.4 1726.15
24-09-2004 1726.15 1736.9 1717.2 1722.5
27-09-2004 1722.4 1726.15 1707.95 1717.5
28-09-2004 1717.45 1717.9 1697.4 1700.25
29-09-2004 1700.55 1730.3 1695.7 1727.95
30-09-2004 1728.3 1748.2 1728.2 1745.5
01-10-2004 1744.4 1778.65 1737.85 1775.15
04-10-2004 1776.75 1813.9 1775.45 1805.65
05-10-2004 1805.85 1816.55 1798.6 1812.45
06-10-2004 1811.7 1824.8 1790.6 1794.9
07-10-2004 1793 1821.85 1793 1815.7
08-10-2004 1815.65 1825.15 1808.75 1820.2
09-10-2004 1812.85 1824.9 1812.8 1817.8
11-10-2004 1817.85 1829.45 1803.5 1807.75
12-10-2004 1808.45 1820.9 1783.05 1786.9
14-10-2004 1784.8 1805.7 1773 1794.75
15-10-2004 1794.8 1814.05 1789.55 1795
18-10-2004 1796.05 1806.15 1782.95 1786
19-10-2004 1787.2 1813.9 1787.2 1808.4
20-10-2004 1808.6 1815.2 1785.45 1790.05
21-10-2004 1790.35 1795.4 1772.4 1779.75
25-10-2004 1780 1783.55 1753.5 1757.25
26-10-2004 1777.85 1782.1 1750.3 1781.05
27-10-2004 1781.15 1797.55 1774.2 1783.85
28-10-2004 1783.9 1808.15 1783.9 1800.1
29-10-2004 1800.85 1808.85 1783.1 1786.9
01-11-2004 1787.3 1800.25 1776.7 1797.75
02-11-2004 1798.3 1817.1 1798.3 1813.7
03-11-2004 1814.15 1838.4 1814.15 1837.4
04-11-2004 1837.8 1853.05 1830.5 1834.85
05-11-2004 1836.05 1854.4 1836 1852.3
08-11-2004 1852.45 1871.05 1852.45 1862.8
09-11-2004 1863.55 1869.45 1853.45 1858.75
10-11-2004 1859.65 1878.2 1857.7 1876.1
11-11-2004 1876.45 1884.65 1866.95 1870.55
12-11-2004 1871.9 1885.05 1866.75 1872.95
16-11-2004 1872.8 1881.4 1862.8 1879
17-11-2004 1879.05 1892.15 1874.35 1888.65
18-11-2004 1890.45 1895.3 1880.8 1892.05
19-11-2004 1891.95 1898.15 1869.35 1872.35
22-11-2004 1872.55 1878.05 1845.1 1873.35
23-11-2004 1873.35 1900.05 1873.35 1892.6
24-11-2004 1893.15 1907.35 1889.85 1904.05
25-11-2004 1904.25 1915.8 1892.6 1901.05
29-11-2004 1899.3 1942.95 1894.6 1939.65
30-11-2004 1940.25 1963.8 1940.25 1958.8
01-12-2004 1960.75 1971.6 1944.5 1962.05
02-12-2004 1962.75 2001.55 1962.75 1999
03-12-2004 1991.9 2011.9 1990.3 1996.2
06-12-2004 1996.3 2012.25 1989.95 1993.15
07-12-2004 1990.6 2002.6 1981.15 1992.7
08-12-2004 1994.15 2009.7 1973.15 1977.95
09-12-2004 1977.8 1995.7 1964.5 1989.95
10-12-2004 1990.2 1999.7 1964.65 1969
13-12-2004 1970.6 1987 1964.8 1985.35
14-12-2004 1985.2 2008.8 1972.85 2006.8
15-12-2004 2006.8 2034.35 2006.8 2028.7
16-12-2004 2028.8 2039.2 2019.5 2033.2
17-12-2004 2032.85 2037.7 2007.2 2012.1
20-12-2004 2012.5 2029.5 2007.15 2026.85
21-12-2004 2027.8 2047.5 2025.25 2044.65
22-12-2004 2040.6 2053.9 2029.85 2035.35
23-12-2004 2035.6 2049.3 2031.9 2045.15
24-12-2004 2045.35 2065.6 2045.3 2062.7
27-12-2004 2061.6 2079.05 2046.25 2062.6
28-12-2004 2063.6 2074.6 2060.05 2071.35
29-12-2004 2071.55 2086.15 2062.35 2069.6
30-12-2004 2070.55 2088.45 2052.25 2059.8
31-12-2004 2059.85 2083 2059.85 2080.5
03-01-2005 2080 2118.6 2080 2115
04-01-2005 2116.95 2120.15 2100.55 2103.75
05-01-2005 2103.75 2105.1 1990.15 2032.2
06-01-2005 2031.55 2035.65 1984.25 1998.35
07-01-2005 1998.25 2021.45 1992.55 2015.5
10-01-2005 2016.75 2025.9 1974.8 1982
11-01-2005 1982.7 1988.9 1947.35 1952.05
12-01-2005 1953.6 1966.65 1900.85 1913.6
13-01-2005 1922.5 1963.4 1916.95 1954.55
14-01-2005 1954.9 1961.4 1922.85 1931.1
17-01-2005 1931.75 1944.55 1902.45 1932.9
18-01-2005 1933.05 1956.95 1925.35 1934.05
19-01-2005 1934.1 1945.65 1922.35 1926.65
20-01-2005 1928.1 1940.95 1900.05 1925.3
24-01-2005 1925.3 1932.75 1902.9 1909
25-01-2005 1908.85 1934.25 1894.4 1931.85
27-01-2005 1931.9 1961.75 1929 1955
28-01-2005 1955.25 2014.25 1950.85 2008.3
31-01-2005 2008.45 2060.4 2006.35 2057.6
01-02-2005 2057.75 2072.5 2045.25 2059.85
02-02-2005 2062.15 2074.5 2045.5 2052.25
03-02-2005 2052.35 2083.75 2052.35 2079.45
04-02-2005 2079.4 2099.2 2060.8 2077.95
07-02-2005 2097.45 2098 2049.85 2055.1
08-02-2005 2055 2065 2043.6 2055.15
09-02-2005 2055.2 2077.7 2055.2 2070
10-02-2005 2070.1 2075.1 2049.85 2063.35
11-02-2005 2063.35 2084.5 2063.35 2082.05
14-02-2005 2083.05 2110.15 2083.05 2098.25
15-02-2005 2098.25 2101.6 2081.2 2089.95
16-02-2005 2090 2103.4 2059.45 2068.8
17-02-2005 2069.1 2069.15 2045.85 2061.9
18-02-2005 2062.45 2076.7 2048.85 2055.55
21-02-2005 2055.15 2065.75 2039.9 2043.2
22-02-2005 2043.4 2061.65 2036.6 2058.4
23-02-2005 2058.7 2065.15 2051.35 2057.1
24-02-2005 2057.75 2070.5 2052.4 2055.3
25-02-2005 2057.3 2081.85 2051.2 2060.9
28-02-2005 2061.2 2106.2 2047.7 2103.25
01-03-2005 2103.1 2115.1 2073.8 2084.4
02-03-2005 2084.6 2096.35 2080.55 2093.25
03-03-2005 2093.4 2132.75 2093.35 2128.85
04-03-2005 2129.1 2152.75 2129.1 2148.15
07-03-2005 2148.25 2166.85 2143.05 2160.1
08-03-2005 2160.65 2173.85 2154 2168.95
09-03-2005 2169.1 2183.45 2141.35 2160.8
10-03-2005 2160.85 2170.2 2145.75 2167.4
11-03-2005 2167.7 2182.1 2148.7 2154
14-03-2005 2153.8 2164.15 2140.9 2146.35
15-03-2005 2146.55 2151.35 2122 2128.95
16-03-2005 2129.35 2158.9 2121.1 2125.55
17-03-2005 2123.95 2126.55 2090.45 2098.5
18-03-2005 2097.75 2112.25 2077.2 2109.15
21-03-2005 2117.95 2124.8 2089.35 2096.6
22-03-2005 2096.75 2099 2056.5 2061.6
23-03-2005 2061.2 2067.45 2019.85 2026.4
24-03-2005 2026.6 2042.45 2007.35 2015.4
28-03-2005 2015.75 2046.85 2015.25 2029.45
29-03-2005 2029.4 2032.65 1971.55 1983.85
30-03-2005 1983.65 2000.45 1971.15 1993.7
31-03-2005 1994.5 2043.6 1994.5 2035.65
01-04-2005 2035.9 2071.2 2024.25 2067.65
04-04-2005 2067.65 2076.6 2054.9 2063.4
05-04-2005 2063.2 2077.95 2043.7 2052.55
06-04-2005 2054 2073.1 2051.3 2069.3
07-04-2005 2069.15 2084.9 2048.05 2052.85
08-04-2005 2053.05 2057.5 2024.8 2031.2
11-04-2005 2032.75 2033 2001.85 2008.2
12-04-2005 2002.75 2027.8 2002.75 2024.95
13-04-2005 2024.9 2038.85 2018.1 2025.45
15-04-2005 2022.5 2022.5 1952.75 1956.3
18-04-2005 1955.5 1959.25 1914.85 1927.8
19-04-2005 1927.9 1961.15 1902.8 1909.4
20-04-2005 1908.5 1941.85 1902.9 1929.7
21-04-2005 1930.5 1950 1911.4 1948.55
22-04-2005 1950.6 1972.95 1950 1967.35
25-04-2005 1968.45 1974.2 1952.4 1970.95
26-04-2005 1971.05 1972.85 1951.8 1957.1
27-04-2005 1959.45 1962.2 1930.35 1935.4
28-04-2005 1935.65 1950.25 1921.05 1941.3
29-04-2005 1943.2 1943.2 1896.3 1902.5
02-05-2005 1903.1 1925.6 1898.15 1916.75
03-05-2005 1916.95 1940.1 1911 1920.7
04-05-2005 1920.5 1944.45 1920.15 1942.6
05-05-2005 1942.6 1973.35 1942.05 1963.3
06-05-2005 1962.3 1984.4 1947.3 1977.5
09-05-2005 1978.05 2003.15 1978.05 2000.75
10-05-2005 2001 2007.8 1989.1 1994.3
11-05-2005 1990.55 1991.85 1975.05 1985.95
12-05-2005 1985.95 1999.85 1981.95 1993.15
13-05-2005 1992.5 1992.75 1978.9 1988.3
16-05-2005 1991.5 2014.95 1989.7 2012.6
17-05-2005 2013.1 2024.6 1984.75 1990.8
18-05-2005 1990.65 1990.95 1964.65 1982.75
19-05-2005 1983.15 2008.35 1983.15 1990.85
20-05-2005 1991.85 1998.2 1975.95 1992.4
23-05-2005 1992.1 2019.35 1991.7 2013.9
24-05-2005 2016 2031.9 2009.55 2028.6
25-05-2005 2028.55 2047.45 2019 2043.85
26-05-2005 2043.5 2078.65 2025.65 2074.7
27-05-2005 2073.25 2099.35 2069.5 2076.4
30-05-2005 2076.55 2086.85 2064.85 2072.4
31-05-2005 2072.5 2091.75 2066.55 2087.55
01-06-2005 2087.8 2097.6 2081.2 2087.55
02-06-2005 2087.85 2093.45 2062.55 2064.65
03-06-2005 2064.1 2097.25 2061.35 2094.25
04-06-2005 2094.1 2098.1 2087 2092.35
06-06-2005 2092 2109.1 2087.4 2092.8
07-06-2005 2091.95 2102.85 2084.35 2098.15
08-06-2005 2094.7 2115.25 2094.05 2112.4
09-06-2005 2112.25 2118.65 2097.55 2103.2
10-06-2005 2103.45 2133.1 2086.3 2090.6
13-06-2005 2090.7 2106.65 2081.7 2102.75
14-06-2005 2103.65 2113.85 2098.7 2112.35
15-06-2005 2110.5 2131.95 2110.35 2128.65
16-06-2005 2128.3 2135.1 2114.55 2123.7
17-06-2005 2123.6 2131.75 2103.9 2123.4
20-06-2005 2130.8 2150.25 2124.65 2144.35
21-06-2005 2144.75 2173.25 2140.15 2170
22-06-2005 2167.8 2196.45 2167.35 2187.35
23-06-2005 2187.35 2192.1 2174.05 2183.85
24-06-2005 2184 2204.45 2162.95 2194.35
27-06-2005 2194.35 2219.65 2188.15 2199.8
28-06-2005 2199.8 2206.8 2165.9 2169.85
29-06-2005 2170.2 2194.25 2162 2191.65
30-06-2005 2191.55 2226.15 2189.45 2220.6
01-07-2005 2220.45 2220.55 2198.9 2211.9
04-07-2005 2212.05 2232.2 2211.4 2230.65
05-07-2005 2231.2 2238.6 2205.1 2210.75
06-07-2005 2211.35 2232.65 2211.3 2228.2
07-07-2005 2228.3 2235.8 2171.25 2179.4
08-07-2005 2183.55 2210.7 2179.05 2196.2
11-07-2005 2195.55 2224.65 2195.55 2218.85
12-07-2005 2219.1 2233.2 2191.7 2220.8
13-07-2005 2221.45 2234.15 2200.05 2204.05
14-07-2005 2204.4 2212.55 2178.6 2185.1
15-07-2005 2185.1 2216.5 2181.85 2212.55
18-07-2005 2212.95 2248.7 2212.95 2234
19-07-2005 2234.25 2246.7 2227.2 2237.3
20-07-2005 2236.9 2252 2236.9 2241.9
21-07-2005 2240.95 2251.85 2221.2 2230.5
22-07-2005 2231 2268.55 2223.15 2265.6
25-07-2005 2266.65 2293.95 2266.65 2291.75
26-07-2005 2289.25 2307.1 2279.8 2303.15
27-07-2005 2304.25 2324 2292.85 2319.1
29-07-2005 2318.05 2332.55 2280.85 2312.3
01-08-2005 2312.05 2329.9 2294.25 2318.05
02-08-2005 2321.9 2357.15 2319.75 2353.65
03-08-2005 2359.1 2377 2345.2 2357
04-08-2005 2357.75 2377.35 2352.05 2367.8
05-08-2005 2367.35 2377.1 2355.95 2361.2
08-08-2005 2361.95 2386.95 2320.05 2324.4
09-08-2005 2324.75 2342.2 2303.1 2318.7
10-08-2005 2322.3 2364.8 2322.05 2360.15
11-08-2005 2358.9 2387.3 2355.5 2380.9
12-08-2005 2381.05 2390.45 2356.9 2361.55
16-08-2005 2361.65 2379.4 2356.85 2369.8
17-08-2005 2369.8 2406.25 2357.5 2403.15
18-08-2005 2404.65 2426.65 2380.7 2388.45
19-08-2005 2400.8 2409.35 2378.45 2383.45
22-08-2005 2383.45 2403.45 2355.75 2367.85
23-08-2005 2369.55 2380.5 2320.35 2326.1
24-08-2005 2326.1 2334.9 2300.45 2322.5
25-08-2005 2323.1 2359.2 2320.7 2354.55
26-08-2005 2354.6 2368.05 2340.2 2357.05
29-08-2005 2359.2 2365.85 2312.6 2337.65
30-08-2005 2337.8 2373.8 2337.75 2367.75
31-08-2005 2369.05 2387 2355 2384.65
01-09-2005 2384.7 2412.35 2382.9 2405.75
02-09-2005 2406.45 2422.1 2396.1 2415.8
05-09-2005 2417.1 2439.55 2414.95 2422.95
06-09-2005 2422.4 2436.25 2417 2428.65
08-09-2005 2429 2456.9 2429 2454.45
09-09-2005 2448.8 2462.8 2441.9 2455.45
12-09-2005 2455.85 2486.35 2455.85 2484.15
13-09-2005 2484 2503 2477.1 2500.35
14-09-2005 2500.4 2514.75 2476 2492.45
15-09-2005 2492.85 2527.5 2492.75 2523.95
16-09-2005 2524.9 2555.1 2519.05 2552.35
19-09-2005 2555.45 2579.7 2550.45 2567.1
20-09-2005 2567.2 2582.8 2546.6 2578
21-09-2005 2576.7 2585.6 2504.9 2567.3
22-09-2005 2567.85 2580.4 2465.85 2476.5
23-09-2005 2480.5 2507.9 2453.05 2477.75
26-09-2005 2477.85 2560.85 2477.85 2557.35
27-09-2005 2558.5 2592.5 2549.85 2574.85
28-09-2005 2574.45 2602.95 2559.85 2598.05
29-09-2005 2598.6 2633.9 2589.45 2611.2
30-09-2005 2607.9 2623.05 2567.75 2601.4
03-10-2005 2601 2635 2597.2 2630.05
04-10-2005 2630 2667.05 2629.6 2663.35
05-10-2005 2663.7 2669.2 2636.6 2644.4
06-10-2005 2643.8 2643.8 2571.3 2579.15
07-10-2005 2577.2 2603.25 2547.55 2574.05
10-10-2005 2577.1 2595.15 2561 2566.85
11-10-2005 2569.15 2592 2533.7 2589.55
13-10-2005 2584.4 2589.35 2529.05 2537.3
14-10-2005 2537.7 2548 2478 2484.4
17-10-2005 2488.4 2498.6 2459.5 2485.15
18-10-2005 2485.25 2517.7 2452.5 2468.2
19-10-2005 2467.8 2467.85 2394.95 2412.45
20-10-2005 2421.4 2463.85 2363.55 2395.45
21-10-2005 2397.85 2447.85 2384.05 2443.75
24-10-2005 2444.2 2460 2388.4 2394.85
25-10-2005 2394.95 2444.6 2390.85 2418.2
26-10-2005 2418.45 2434 2401.1 2408.5
27-10-2005 2408.95 2416.45 2338.6 2352.9
28-10-2005 2352.65 2355.15 2307.45 2316.05
31-10-2005 2314.85 2373.4 2314.2 2370.95
01-11-2005 2366.8 2410.15 2366.8 2386.75
02-11-2005 2386.45 2423.8 2367.75 2419.05
07-11-2005 2419.25 2464.65 2411.6 2461.6
08-11-2005 2463.65 2502.9 2460 2492.65
09-11-2005 2493.1 2519.4 2475.7 2489.1
10-11-2005 2489.1 2504.75 2480.85 2500.7
11-11-2005 2500.85 2551.4 2500.85 2548.65
14-11-2005 2548.55 2576.95 2534.4 2558.7
16-11-2005 2559.45 2585.95 2559.45 2582.75
17-11-2005 2558.45 2608.85 2558.45 2603.95
18-11-2005 2604 2632.35 2595.15 2620.05
21-11-2005 2620.1 2626.4 2591.75 2602.5
22-11-2005 2603.25 2614 2567.05 2572.85
23-11-2005 2572.85 2613.4 2563.1 2608.6
24-11-2005 2608.9 2643.7 2608.7 2635
25-11-2005 2635.35 2668.9 2633.75 2664.3
26-11-2005 2664.85 2686.5 2664.7 2683.45
28-11-2005 2683.6 2717.15 2682.65 2712
29-11-2005 2712.35 2713.9 2679.9 2698.3
30-11-2005 2698.1 2727.05 2647.1 2652.25
01-12-2005 2651.6 2705 2641.95 2698.95
02-12-2005 2699.55 2730.7 2691.5 2697.95
05-12-2005 2697.6 2710.65 2654.35 2660.5
06-12-2005 2661.4 2694.4 2647.35 2662.3
07-12-2005 2662.3 2697.1 2662.3 2693
08-12-2005 2694.95 2711.6 2673.5 2706.7
09-12-2005 2706.75 2761.1 2698 2756.45
12-12-2005 2756.4 2789.35 2756.4 2776.2
13-12-2005 2776.8 2815.3 2764.65 2812.3
14-12-2005 2812.8 2825.65 2788.3 2804.55
15-12-2005 2805.2 2821.5 2763.35 2778.55
16-12-2005 2778.65 2814.9 2766.5 2810.15
19-12-2005 2808.35 2846 2803.45 2842.6
20-12-2005 2843.15 2853.1 2815.2 2826.2
21-12-2005 2826.45 2847.3 2799.45 2822.9
22-12-2005 2826.7 2846.65 2818.65 2835.25
23-12-2005 2835.7 2857 2799.7 2804.85
26-12-2005 2804.3 2804.3 2741.8 2749.6
27-12-2005 2746.25 2812.6 2725.7 2805.9
28-12-2005 2806.8 2824.3 2780 2794.05
29-12-2005 2792.75 2829.4 2792.75 2821.95
30-12-2005 2823.95 2845.55 2812.75 2836.55
02-01-2006 2836.8 2849.45 2825.4 2835.95
03-01-2006 2835.95 2887.2 2832.05 2883.35
04-01-2006 2883 2909.35 2883 2904.4
05-01-2006 2904.45 2916.2 2884.8 2899.85
06-01-2006 2899.85 2921.7 2877.25 2914
09-01-2006 2913.35 2927.25 2898.25 2910.1
10-01-2006 2910.15 2913.05 2865.6 2870.8
12-01-2006 2869.35 2869.35 2824 2850.7
13-01-2006 2851.4 2878.35 2846.7 2850.55
16-01-2006 2851.35 2855.7 2824.05 2833.1
17-01-2006 2833.8 2861.25 2820.65 2829.1
18-01-2006 2809.9 2840.1 2783.85 2809.2
19-01-2006 2811.1 2875.95 2811.1 2870.85
20-01-2006 2870.8 2912.8 2870.8 2900.95
23-01-2006 2900.3 2900.3 2870.95 2884.05
24-01-2006 2886.35 2914.25 2885.75 2908
25-01-2006 2908.75 2949.1 2871.25 2940.35
27-01-2006 2941.9 2989.7 2941.9 2982.75
30-01-2006 2983.3 3002.2 2963.65 2974.5
31-01-2006 2968.95 3005.1 2968.85 3001.1
01-02-2006 3001.3 3011.05 2960.9 2971.55
02-02-2006 2972.2 2997.25 2957.55 2967.45
03-02-2006 2968.1 2973.9 2931.85 2940.6
06-02-2006 2940.95 3009.45 2928.1 3000.45
07-02-2006 3001.15 3025.1 2991.25 3020.1
08-02-2006 3018.2 3021.25 2984.9 3008.95
10-02-2006 3009.15 3031.75 3009.1 3027.55
13-02-2006 3026.15 3042.75 3018.5 3041.15
14-02-2006 3040.25 3051.7 3009.9 3017.55
15-02-2006 3001.4 3048.8 2995.3 3022.2
16-02-2006 3023.1 3036.65 3013.7 3021.6
17-02-2006 3021.65 3038.8 2976.7 2981.5
20-02-2006 2982.35 3010.65 2955.85 3005.85
21-02-2006 3008.55 3042.05 3008.55 3035.5
22-02-2006 3035.65 3055.65 3032.5 3050.8
23-02-2006 3050.85 3078.4 3050.85 3062.1
24-02-2006 3061.7 3072 3041.6 3050.05
27-02-2006 3050.3 3070.35 3050.3 3067.45
28-02-2006 3067.9 3090.3 3031.8 3074.7
01-03-2006 3074.6 3127.25 3064 3123.1
02-03-2006 3124.25 3170.35 3124.25 3150.7
03-03-2006 3151.3 3167.2 3132.6 3147.35
06-03-2006 3147.25 3194 3147.2 3190.4
07-03-2006 3190.45 3192.95 3166.75 3182.8
08-03-2006 3183.45 3187.5 3107.9 3116.7
09-03-2006 3116.75 3132.65 3069.85 3129.1
10-03-2006 3129.05 3189.35 3128.6 3183.9
13-03-2006 3184.1 3221.3 3174.05 3202.65
14-03-2006 3197.2 3223.45 3184.05 3195.35
16-03-2006 3197.3 3230.4 3196.95 3226.6
17-03-2006 3226.9 3258.3 3226.9 3234.05
20-03-2006 3234.2 3268.25 3234.2 3265.65
21-03-2006 3264.65 3292.15 3247.25 3262.3
22-03-2006 3263.35 3267.95 3221.95 3240.15
23-03-2006 3240.85 3265.6 3225.2 3247.15
24-03-2006 3247.15 3286.2 3242.6 3279.8
27-03-2006 3283.4 3327.05 3280.8 3321.65
28-03-2006 3321.45 3344.5 3311.85 3325
29-03-2006 3324.85 3359.8 3324.8 3354.2
30-03-2006 3354.25 3433.85 3354.25 3418.95
31-03-2006 3420.55 3425.45 3381.9 3402.55
03-04-2006 3403.15 3478.25 3402.45 3473.3
04-04-2006 3473.1 3508.25 3463.85 3483.15
05-04-2006 3483.15 3513.95 3483.15 3510.9
07-04-2006 3525.6 3555.5 3445.9 3454.8
10-04-2006 3455 3489.05 3430.4 3478.45
12-04-2006 3479.1 3484.65 3366.75 3380
13-04-2006 3380.4 3391.05 3290.35 3345.5
17-04-2006 3342.15 3433.65 3342.15 3425.15
18-04-2006 3429 3521.95 3429 3518.1
19-04-2006 3523.65 3570.5 3502.75 3535.85
20-04-2006 3539.8 3578.35 3527.25 3573.5
21-04-2006 3576.75 3592.75 3517.1 3573.05
24-04-2006 3572.8 3585.35 3536.3 3548.9
25-04-2006 3548.8 3552.65 3433.55 3462.65
26-04-2006 3462.65 3562.3 3454.1 3555.75
27-04-2006 3554.7 3598.95 3492.75 3508.1
28-04-2006 3507.45 3517.65 3342.85 3508.35
29-04-2006 3508.35 3565.75 3508.35 3557.6
02-05-2006 3557.55 3622.05 3556.9 3605.45
03-05-2006 3604.4 3640.8 3581.4 3634.25
04-05-2006 3630.65 3674.5 3621.55 3648.4
05-05-2006 3649.45 3676.55 3639.55 3663.95
08-05-2006 3668.65 3708.55 3668.65 3693.15
09-05-2006 3694.65 3725.4 3655.65 3720.55
10-05-2006 3720.75 3758.05 3717.25 3754.25
11-05-2006 3755.8 3774.15 3687.9 3701.05
12-05-2006 3704.15 3704.15 3633.85 3650.05
15-05-2006 3651 3653 3482.85 3502.95
16-05-2006 3502.95 3543.5 3382.4 3523.3
17-05-2006 3525.05 3641.85 3525.05 3635.1
18-05-2006 3636.45 3636.45 3365.9 3388.9
19-05-2006 3391.85 3493.05 3205.25 3246.9
22-05-2006 3254.3 3313.9 2896.4 3081.35
23-05-2006 3068.6 3221.05 2997.35 3199.35
24-05-2006 3203.5 3249.75 3091.6 3115.55
25-05-2006 3114.7 3198.35 3012.95 3177.7
26-05-2006 3177.7 3277.95 3177.7 3209.6
29-05-2006 3207.25 3255.25 3193.15 3214.9
30-05-2006 3215.5 3252.1 3167.05 3185.3
31-05-2006 3181.95 3181.95 2972.9 3071.05
01-06-2006 3072.55 3130 2936.6 2962.25
02-06-2006 2961.5 3099.35 2940.2 3091.35
05-06-2006 3092.6 3125.4 3006.4 3016.65
06-06-2006 3015.05 3015.05 2910.3 2937.3
07-06-2006 2935.25 2956.9 2819.45 2860.45
08-06-2006 2856.9 2859.4 2683.2 2724.35
09-06-2006 2721.2 2875.75 2707.85 2866.3
12-06-2006 2867.65 2877.8 2761.85 2776.85
13-06-2006 2773.6 2773.6 2638.1 2663.3
14-06-2006 2665.05 2767.75 2595.65 2632.8
15-06-2006 2634.1 2814.15 2634.1 2798.8
16-06-2006 2799.85 2960.15 2799.85 2890.35
19-06-2006 2892 2932.9 2846.5 2916.9
20-06-2006 2919 2919 2837.45 2861.3
21-06-2006 2861.4 2930.8 2836.4 2923.45
22-06-2006 2923.75 3017.65 2923.75 2994.75
23-06-2006 2993.55 3063.2 2920.2 3042.7
25-06-2006 3043.15 3083 3035.95 3050.3
26-06-2006 3051.8 3059.85 2928 2943.2
27-06-2006 2943.6 3004.15 2899.25 2982.45
28-06-2006 2982.2 3003.65 2909.6 2981.1
29-06-2006 2982.9 3049.25 2982.9 2997.9
30-06-2006 2993.5 3134.15 2993.5 3128.2
03-07-2006 3128.75 3160.35 3114.85 3150.95
04-07-2006 3151.05 3177.4 3130.3 3138.65
05-07-2006 3136.95 3201.2 3121.8 3197.1
06-07-2006 3197.5 3197.5 3138.4 3156.4
07-07-2006 3157.95 3193.1 3056.3 3075.85
10-07-2006 3077.1 3147.7 3064.1 3142
11-07-2006 3145.3 3146 3100.4 3116.15
12-07-2006 3124.95 3201.35 3078.25 3195.9
13-07-2006 3196.3 3208.85 3148.95 3169.3
14-07-2006 3166.25 3166.25 3089.55 3123.35
17-07-2006 3123.65 3125.1 2999.35 3007.55
18-07-2006 3007.15 3038.25 2967.95 2993.65
19-07-2006 2995.85 3045.35 2919.95 2932.75
20-07-2006 2943.65 3041.25 2943.65 3023.05
21-07-2006 3025.1 3029.1 2930.15 2945
24-07-2006 2944.9 2996.65 2878.25 2985.85
25-07-2006 2989.5 3046.95 2987.15 3040.5
26-07-2006 3040.45 3121.4 3022.7 3110.15
27-07-2006 3109.85 3167.1 3109.85 3156.15
28-07-2006 3158 3168.5 3109.45 3130.8
31-07-2006 3131.35 3179.7 3110.6 3143.2
01-08-2006 3128.2 3154.7 3113.6 3147.8
02-08-2006 3129.45 3187.85 3127.9 3182.1
03-08-2006 3182.55 3234.25 3175.15 3190
04-08-2006 3189.7 3228.15 3161.8 3176.75
07-08-2006 3176.7 3178.5 3142.55 3151.1
08-08-2006 3151.55 3216.75 3151.55 3212.4
09-08-2006 3211.55 3267.2 3187.85 3254.6
10-08-2006 3254.6 3274.75 3229.45 3260.1
11-08-2006 3260.05 3286.5 3236.95 3274.35
14-08-2006 3274.95 3317.8 3269.15 3313.1
16-08-2006 3314.75 3377.1 3314.75 3356.05
17-08-2006 3359.7 3385.15 3328.6 3353.9
18-08-2006 3354.5 3366.25 3332.2 3356.75
21-08-2006 3356.8 3374.9 3332.9 3366
22-08-2006 3369.6 3398.35 3351.5 3364.6
23-08-2006 3363.6 3369.65 3325.1 3335.8
24-08-2006 3336.65 3379.55 3304.85 3370.4
25-08-2006 3368.55 3402.7 3368.55 3385.95
28-08-2006 3386 3405.3 3377.75 3401.1
29-08-2006 3405.05 3434.95 3396.1 3425.7
30-08-2006 3425.8 3440.2 3407.75 3430.35
31-08-2006 3404.5 3452.3 3403.65 3413.9
01-09-2006 3414 3439.5 3402.9 3435.45
04-09-2006 3435.55 3483.1 3435.55 3476.85
05-09-2006 3471.4 3488.6 3457.9 3473.75
06-09-2006 3474.4 3490.7 3465.8 3477.25
07-09-2006 3477.15 3478.85 3438.8 3454.55
08-09-2006 3454.65 3477.95 3442.85 3471.45
11-09-2006 3470.35 3486.65 3351.3 3366.15
12-09-2006 3363.3 3395.05 3328.45 3389.9
13-09-2006 3389.85 3470.65 3389.8 3454.55
14-09-2006 3454.6 3484 3454.6 3471.6
15-09-2006 3471.65 3487.45 3434.55 3478.6
18-09-2006 3478.65 3506.2 3478.4 3492.75
19-09-2006 3493.5 3514.95 3438.8 3457.35
20-09-2006 3457.85 3509.85 3419.75 3502.8
21-09-2006 3506.7 3556.35 3506.7 3553.05
22-09-2006 3554.05 3562.45 3525.4 3544.05
25-09-2006 3545.1 3568.65 3514.85 3523.45
26-09-2006 3523.7 3576.75 3517.15 3571.75
27-09-2006 3571.75 3603.7 3568.4 3579.3
28-09-2006 3579.95 3589.3 3560.75 3571.75
29-09-2006 3572.15 3599.8 3564.7 3588.4
03-10-2006 3588.95 3606.2 3561.7 3569.6
04-10-2006 3570.95 3580.05 3508.65 3515.35
05-10-2006 3515.6 3574.95 3515.6 3564.9
06-10-2006 3565.45 3583.75 3560.9 3569.7
09-10-2006 3570.05 3585.35 3540.45 3567.15
10-10-2006 3567.45 3597.2 3563.1 3571.05
11-10-2006 3581.55 3614.5 3544.25 3558.55
12-10-2006 3562.55 3626.8 3545.95 3621.05
13-10-2006 3621.65 3682.35 3621.65 3676.05
16-10-2006 3668.9 3729.7 3668.9 3723.95
17-10-2006 3726.4 3742.5 3691.35 3715
18-10-2006 3715.2 3727 3701.3 3710.65
19-10-2006 3711.1 3726.95 3655.05 3677.8
20-10-2006 3678.75 3714.25 3665.5 3676.85
21-10-2006 3680.85 3708.4 3662.85 3683.5
23-10-2006 3683.4 3690.85 3651.2 3657.3
26-10-2006 3656.2 3686.85 3651.2 3677.55
27-10-2006 3676.85 3747.35 3674.8 3739.35
30-10-2006 3739.35 3776.05 3719.45 3769.1
31-10-2006 3770.5 3782.85 3726.75 3744.1
01-11-2006 3744.1 3777.7 3737 3767.05
02-11-2006 3769.4 3805.5 3761.9 3791.2
03-11-2006 3793.05 3809.65 3771 3805.35
06-11-2006 3804.75 3822.4 3798.25 3809.25
07-11-2006 3812.15 3840.45 3789.4 3798.75
08-11-2006 3799.2 3809.95 3737.2 3777.3
09-11-2006 3777.8 3808.2 3769.8 3796.4
10-11-2006 3796.05 3842.4 3785.4 3834.75
13-11-2006 3834.8 3862.05 3834 3858.75
14-11-2006 3862 3883 3850.75 3865.9
15-11-2006 3865.95 3888.8 3838.25 3876.3
16-11-2006 3876.4 3900.4 3863.85 3876.85
17-11-2006 3877 3891.85 3835.7 3852.8
20-11-2006 3852.65 3866.95 3794.3 3856.15
21-11-2006 3859.5 3921.7 3856.75 3918.25
22-11-2006 3918.3 3960 3909.6 3954.75
23-11-2006 3955.3 3976.8 3933.7 3945.45
24-11-2006 3945.45 3965.8 3935.3 3950.85
27-11-2006 3974.95 3974.95 3948.85 3968.9
28-11-2006 3966 3966 3911.55 3921.75
29-11-2006 3922.5 3952.4 3920 3928.2
30-11-2006 3929.4 3973 3929.4 3954.5
01-12-2006 3955.7 4001.3 3953.95 3997.6
04-12-2006 4002.4 4015.25 3991.55 4001
05-12-2006 4001.25 4033.2 4001.25 4015.75
06-12-2006 4016 4036.2 3982.5 4015.95
07-12-2006 4015 4027.7 4001.4 4015.35
08-12-2006 4015.75 4046.85 3948.7 3962
11-12-2006 3961.9 3965.05 3798.3 3849.5
12-12-2006 3849.1 3861.25 3661.6 3716.9
13-12-2006 3716.75 3777.6 3657.65 3765.2
14-12-2006 3765.7 3855.05 3763.5 3843.05
15-12-2006 3849.6 3908.45 3845.45 3888.65
18-12-2006 3888.2 3934 3828.15 3928.75
19-12-2006 3928.85 3931.9 3783.45 3832
20-12-2006 3832.15 3886.1 3787.55 3815.55
21-12-2006 3814.75 3851.2 3768.8 3833.5
22-12-2006 3834.9 3880.15 3823.4 3871.15
26-12-2006 3871.3 3946.1 3870.45 3940.5
27-12-2006 3942.75 3986.75 3937.7 3974.25
28-12-2006 3974.2 3997.35 3961.95 3970.55
29-12-2006 3971.65 3991.6 3960.45 3966.4
02-01-2007 3966.25 4016.65 3964.95 4007.4
03-01-2007 4007.7 4029.8 3985 4024.05
04-01-2007 4027.3 4041 3979.8 3988.8
05-01-2007 3990.15 4011.45 3969.65 3983.4
08-01-2007 3983.3 3987.45 3913 3933.4
09-01-2007 3933.3 3963.75 3890.75 3911.4
10-01-2007 3910.95 3911.95 3841.7 3850.3
11-01-2007 3852.15 3953.1 3833.6 3942.25
12-01-2007 3944.55 4059.15 3944.55 4052.45
15-01-2007 4052.85 4099.65 4052.4 4078.4
16-01-2007 4090.7 4107.45 4067.9 4080.5
17-01-2007 4084.9 4096.75 4071.55 4076.45
18-01-2007 4075.2 4140.25 4075.2 4109.05
19-01-2007 4126 4137.15 4058.35 4090.15
22-01-2007 4089.6 4114.5 4069.95 4102.45
23-01-2007 4102.65 4105.1 4056.45 4066.1
24-01-2007 4066.6 4098.25 4065.75 4089.9
25-01-2007 4092.05 4157.95 4090.1 4147.7
29-01-2007 4148.4 4167.15 4115.75 4124.45
31-01-2007 4123.85 4137.85 4068.55 4082.7
01-02-2007 4083.4 4141.6 4081.1 4137.2
02-02-2007 4140.2 4198.7 4132.95 4183.5
05-02-2007 4193.15 4219 4170 4215.35
06-02-2007 4216.55 4228.15 4186.15 4195.9
07-02-2007 4198.2 4232.3 4192.85 4224.25
08-02-2007 4232 4245.3 4188.45 4223.4
09-02-2007 4223.5 4239.2 4171.8 4187.4
12-02-2007 4187.2 4187.2 4044.35 4058.3
13-02-2007 4069.1 4132.7 3998.3 4044.55
14-02-2007 4044.9 4057.35 3965.2 4047.1
15-02-2007 4046.8 4155.7 4046.8 4146.2
19-02-2007 4149.25 4177.7 4149.25 4164.55
20-02-2007 4164.85 4175.45 4099.55 4106.95
21-02-2007 4107.15 4132.8 4080.9 4096.2
22-02-2007 4096.65 4126.9 4023.15 4040
23-02-2007 4046 4065.45 3918.2 3938.95
26-02-2007 3939.1 3958.9 3856.7 3942
27-02-2007 3948.05 3958 3873.85 3893.9
28-02-2007 3893.4 3893.4 3674.85 3745.3
01-03-2007 3745.4 3818.75 3718.15 3811.2
02-03-2007 3811.65 3842.05 3711.05 3726.75
05-03-2007 3726.5 3726.65 3554.5 3576.5
06-03-2007 3577.15 3679.15 3576.65 3655.65
07-03-2007 3661.55 3714.15 3568.55 3626.85
08-03-2007 3627.25 3779.5 3626.8 3761.65
09-03-2007 3761.85 3795.7 3684.25 3718
12-03-2007 3717.45 3781.45 3713.9 3734.6
13-03-2007 3735.25 3775.85 3717.15 3770.55
14-03-2007 3768.4 3768.4 3623 3641.1
15-03-2007 3644.9 3711.05 3630.55 3643.6
16-03-2007 3639.35 3683.6 3573.85 3608.55
19-03-2007 3611.3 3683.35 3602.85 3678.9
20-03-2007 3680.35 3725 3676.65 3697.6
21-03-2007 3697.7 3771.2 3680.6 3764.55
22-03-2007 3764.5 3881 3764.5 3875.9
23-03-2007 3876.75 3901.75 3850.8 3861.05
26-03-2007 3863.45 3885.45 3768.25 3819.95
28-03-2007 3818.75 3830.3 3752.95 3761.1
29-03-2007 3759.15 3805.85 3750.35 3798.1
30-03-2007 3788.85 3832.2 3785.3 3821.55
02-04-2007 3820 3820 3617 3633.6
03-04-2007 3633.85 3703.05 3632.2 3690.65
04-04-2007 3689.75 3751.4 3689.75 3733.25
05-04-2007 3735.2 3771.45 3709.15 3752
09-04-2007 3752.9 3850.9 3747.25 3843.5
10-04-2007 3844.15 3858.35 3819.3 3848.15
11-04-2007 3848.35 3876.35 3844.75 3862.65
12-04-2007 3861.85 3861.85 3811.25 3829.85
13-04-2007 3830.35 3924.55 3828.45 3917.35
16-04-2007 3920.5 4016.8 3920.5 4013.35
17-04-2007 4014.4 4030 3976.25 3984.95
18-04-2007 3989.6 4039.25 3981.75 4011.6
19-04-2007 3998.5 4011 3933.35 3997.65
20-04-2007 4000.25 4090.05 3995.5 4083.55
23-04-2007 4083.55 4122.35 4075.2 4085.1
24-04-2007 4085.1 4162.15 4057.7 4141.8
25-04-2007 4134.25 4173.3 4114.35 4167.3
26-04-2007 4170.05 4217.9 4143.25 4177.85
27-04-2007 4182 4182 4074.3 4083.5
30-04-2007 4081.6 4096.9 4028.9 4087.9
03-05-2007 4089.45 4161.2 4080.75 4150.85
04-05-2007 4168.9 4180.9 4109.7 4117.35
07-05-2007 4117.5 4157.65 4103.6 4111.15
08-05-2007 4111.25 4136.05 4066.4 4077
09-05-2007 4077.25 4087.8 4030.55 4079.3
10-05-2007 4079.6 4134.2 4057.55 4066.8
11-05-2007 4070.2 4094.65 3981.15 4076.65
14-05-2007 4078.8 4151.3 4072.45 4134.3
15-05-2007 4134.3 4150.45 4102.45 4120.3
16-05-2007 4125.4 4181 4113.05 4170.95
17-05-2007 4172.1 4232.45 4172.1 4219.55
18-05-2007 4216.5 4228.45 4177 4214.5
21-05-2007 4217.65 4269.35 4217.55 4260.9
22-05-2007 4263.1 4281.6 4234.1 4278.1
23-05-2007 4279.6 4291.4 4231.05 4246.2
24-05-2007 4246.2 4250.85 4189.05 4204.9
25-05-2007 4197.85 4256.4 4141.35 4248.15
28-05-2007 4248.35 4295.6 4242.8 4256.55
29-05-2007 4257.6 4298.85 4248.9 4293.25
30-05-2007 4292.7 4301.6 4241.35 4249.65
31-05-2007 4250.25 4306.75 4250.25 4295.8
01-06-2007 4296.05 4325.8 4288.55 4297.05
04-06-2007 4300.7 4362.95 4256.45 4267.05
05-06-2007 4268.9 4292.5 4249.1 4284.65
06-06-2007 4285.75 4324.1 4190.95 4198.25
07-06-2007 4197.6 4230.05 4130.5 4179.5
08-06-2007 4179.5 4195.15 4126.1 4145
11-06-2007 4183.75 4205.2 4134.95 4145.6
12-06-2007 4139.7 4166.85 4100.8 4155.2
13-06-2007 4155.2 4161.8 4102.95 4113.05
14-06-2007 4113.2 4174.05 4112.85 4170
15-06-2007 4186.4 4209.45 4153.7 4171.45
18-06-2007 4177 4208.15 4140.25 4147.1
19-06-2007 4143.85 4222.4 4136.15 4214.3
20-06-2007 4214.3 4257 4214.3 4248.65
21-06-2007 4248.65 4275.35 4220.1 4267.4
22-06-2007 4267.55 4278.85 4242.5 4252.05
25-06-2007 4251.4 4264.25 4236.3 4259.4
26-06-2007 4259.4 4296.15 4250.1 4285.7
27-06-2007 4286.2 4294.2 4255.25 4263.95
28-06-2007 4263.9 4291.4 4256.9 4282
29-06-2007 4282.4 4321.35 4280.95 4318.3
02-07-2007 4318.4 4346.75 4305.45 4313.75
03-07-2007 4315.05 4363.35 4313.55 4357.55
04-07-2007 4358.25 4386.45 4342 4359.3
05-07-2007 4359.2 4378.55 4311.8 4353.95
06-07-2007 4353.1 4411 4304 4384.85
09-07-2007 4385.45 4427.55 4385.45 4419.4
10-07-2007 4419.1 4434.45 4393 4406.05
11-07-2007 4403.8 4411.45 4344.7 4387.15
12-07-2007 4388.05 4451.95 4387.05 4446.15
13-07-2007 4446.4 4513.9 4446.05 4504.55
16-07-2007 4505.95 4521.85 4495.95 4512.15
17-07-2007 4497.1 4550.25 4488.25 4496.75
18-07-2007 4498.65 4510.8 4452.85 4499.55
19-07-2007 4500.35 4573 4496.2 4562.1
20-07-2007 4563.75 4600.8 4553.8 4566.05
23-07-2007 4564.25 4628.45 4547.2 4619.35
24-07-2007 4620.05 4647.95 4609.75 4620.75
25-07-2007 4620.5 4620.5 4555.8 4588.7
26-07-2007 4593.1 4624.3 4570.8 4619.8
27-07-2007 4618.65 4618.9 4424.25 4445.2
30-07-2007 4442.35 4493.05 4403.7 4440.05
31-07-2007 4444.25 4534.2 4432.85 4528.85
01-08-2007 4528.85 4532.9 4339.75 4345.85
02-08-2007 4356.35 4399.75 4327 4356.35
03-08-2007 4355.75 4428.1 4355.75 4401.55
06-08-2007 4404.05 4404.05 4267.15 4339.5
07-08-2007 4341.5 4406.4 4341.5 4356.35
08-08-2007 4357 4472.15 4356.75 4462.1
09-08-2007 4462.25 4530.05 4390.8 4403.2
10-08-2007 4393.6 4395.5 4239.2 4333.35
13-08-2007 4324.65 4383.8 4324.65 4373.65
14-08-2007 4373.9 4394.3 4354.35 4370.2
16-08-2007 4366 4366 4171.15 4178.6
17-08-2007 4171.1 4171.1 4002.2 4108.05
20-08-2007 4108.95 4262.6 4108.95 4209.05
21-08-2007 4209.55 4238.1 4058.55 4074.9
22-08-2007 4081.25 4165.7 4040.15 4153.15
23-08-2007 4160.1 4249.85 4100.8 4114.95
24-08-2007 4113.05 4201.45 4110.05 4190.15
27-08-2007 4193.6 4310 4193.6 4302.6
28-08-2007 4302.4 4329.15 4280.6 4320.7
29-08-2007 4317.7 4368.6 4226.35 4359.3
30-08-2007 4360.35 4422.3 4359.75 4412.3
31-08-2007 4412.6 4471.3 4403 4464
03-09-2007 4466.65 4490.55 4452.4 4474.75
04-09-2007 4481.55 4501.3 4460.4 4479.25
05-09-2007 4479.6 4507.75 4458.55 4475.85
06-09-2007 4475.7 4522.5 4445.55 4518.6
07-09-2007 4518.65 4547.75 4499.9 4509.5
10-09-2007 4506.85 4515.25 4452.95 4507.85
11-09-2007 4509.65 4538.6 4487.15 4497.05
12-09-2007 4498.65 4531.5 4490.4 4496.85
13-09-2007 4498.05 4540.6 4498.05 4528.95
14-09-2007 4530 4582.6 4508.85 4518
17-09-2007 4518.45 4549.05 4482.85 4494.65
18-09-2007 4494.1 4551.8 4481.55 4546.2
19-09-2007 4550.25 4739 4550.25 4732.35
20-09-2007 4734.85 4760.85 4721.15 4747.55
21-09-2007 4752.95 4855.7 4733.7 4837.55
24-09-2007 4837.15 4941.15 4837.15 4932.2
25-09-2007 4939.1 4953.9 4878.15 4938.85
26-09-2007 4937.6 4980.85 4930.35 4940.5
27-09-2007 4942.7 5016.4 4942.7 5000.55
28-09-2007 4996.45 5055.8 4996.45 5021.35
01-10-2007 5021.5 5089.3 5001.35 5068.95
03-10-2007 5069 5261.35 5034.15 5210.8
04-10-2007 5211.65 5233.1 5126.05 5208.65
05-10-2007 5208.15 5248.55 5164.5 5185.85
08-10-2007 5186.25 5249.3 5024.75 5085.1
09-10-2007 5062.65 5348.7 5000.95 5327.25
10-10-2007 5328.15 5454.7 5328.15 5441.45
11-10-2007 5438.9 5532.75 5424.25 5524.85
12-10-2007 5525.3 5549.3 5402.6 5428.25
15-10-2007 5428.35 5682.65 5419.9 5670.4
16-10-2007 5670.65 5708.35 5578.45 5668.05
17-10-2007 5658.9 5658.9 5107.3 5559.3
18-10-2007 5551.1 5736.8 5269.65 5351
19-10-2007 5360.35 5390.85 5101.75 5215.3
22-10-2007 5202.75 5247.4 5070.9 5184
23-10-2007 5185.3 5488.5 5176.85 5473.7
24-10-2007 5477.6 5577.9 5419.4 5496.15
25-10-2007 5499.05 5605.95 5469.3 5568.95
26-10-2007 5564.25 5716.9 5513.35 5702.3
29-10-2007 5708.9 5922.5 5708.9 5905.9
30-10-2007 5917.55 5976 5833.9 5868.75
31-10-2007 5868.9 5952.25 5861.3 5900.65
01-11-2007 5903.8 6011.95 5837.2 5866.45
02-11-2007 5854.85 5944.75 5714.25 5932.4
05-11-2007 5931.9 5948.55 5819.6 5847.3
06-11-2007 5847.1 5957.2 5759.95 5786.5
07-11-2007 5782.4 5861.35 5744.3 5782.35
08-11-2007 5779.3 5780.8 5646.75 5698.75
09-11-2007 5703.45 5794.2 5614.9 5663.25
12-11-2007 5660.6 5660.6 5477.5 5617.1
13-11-2007 5612.35 5758.85 5591.6 5695.4
14-11-2007 5703.95 5950.2 5700.05 5937.9
15-11-2007 5942.7 5966.95 5895.65 5912.1
16-11-2007 5913.15 5948.05 5817.4 5906.85
19-11-2007 5908.05 5981.8 5893.8 5907.65
20-11-2007 5911.25 5923.7 5755.8 5780.9
21-11-2007 5778.8 5790.05 5530.85 5561.05
22-11-2007 5564.65 5608.65 5394.35 5519.35
23-11-2007 5524.3 5638.6 5514.75 5608.6
26-11-2007 5611.3 5772.55 5608.95 5731.7
27-11-2007 5729.25 5743.55 5655.6 5698.15
28-11-2007 5699.55 5749.95 5595.5 5617.55
29-11-2007 5617.8 5725 5612.1 5634.6
30-11-2007 5633.9 5782.55 5632.65 5762.75
03-12-2007 5765.45 5878.8 5754.6 5865
04-12-2007 5870.2 5897.25 5840.3 5858.35
05-12-2007 5861.9 5949.3 5859.95 5940
06-12-2007 5941.05 6027.05 5919.8 5954.7
07-12-2007 5963.6 6042.1 5894.8 5974.3
10-12-2007 5974 6015.3 5923.35 5960.6
11-12-2007 5960.4 6111.2 5960.4 6097.25
12-12-2007 6067.05 6175.65 6005.45 6159.3
13-12-2007 6159.25 6185.4 6040.4 6058.1
14-12-2007 6056.2 6078.55 6015.05 6047.7
17-12-2007 6037.95 6039.95 5740.6 5777
18-12-2007 5777.6 5874.6 5710.6 5742.3
19-12-2007 5730.25 5840.8 5676.7 5751.15
20-12-2007 5751.75 5799.5 5742.75 5766.5
24-12-2007 5771.3 6001.05 5771.3 5985.1
26-12-2007 5988.45 6085.25 5988.45 6070.75
27-12-2007 6069 6110.85 6060.2 6081.5
28-12-2007 6079.55 6098.6 6021.9 6079.7
31-12-2007 6095 6167.75 6095 6138.6
02-01-2008 6144.7 6197 6060.85 6179.4 110353305 7184.35
03-01-2008 6184.25 6230.15 6126.4 6178.55 156427760 9475.37
04-01-2008 6179.1 6300.05 6179.1 6274.3 147642063 8779.23
07-01-2008 6271 6289.8 6193.35 6279.1 139778977 8873.37
08-01-2008 6282.45 6357.1 6221.6 6287.85 162564130 10574.25
09-01-2008 6287.55 6338.3 6231.25 6272 120853354 8104.77
10-01-2008 6278.1 6347 6142.9 6156.95 133662127 9321.29
11-01-2008 6166.65 6224.2 6112.55 6200.1 125140494 8457.94
14-01-2008 6208.8 6244.15 6172 6206.8 111015627 7764.65
15-01-2008 6226.35 6260.45 6053.3 6074.25 117677698 8500.09
16-01-2008 6065 6065 5825.75 5935.75 152499954 10674.88
17-01-2008 5937.95 6013.15 5880.3 5913.2 127181643 9479.64
18-01-2008 5907.75 5908.75 5677 5705.3 135839094 9533.05
21-01-2008 5705 5705 4977.1 5208.8 211347217 12589.09
22-01-2008 5203.35 5203.35 4448.5 4899.3 200603284 11565.41
23-01-2008 4903.05 5328.05 4891.6 5203.4 172729968 10029.3
24-01-2008 5208 5357.2 4995.8 5033.45 145355769 8302.42
25-01-2008 5035.05 5399.25 5035.05 5383.35 105876191 6228.84
28-01-2008 5380.95 5380.95 5071 5274.1 94557347 5326.69
29-01-2008 5279.55 5391.6 5225.25 5280.8 99068477 5553.19
30-01-2008 5283.75 5314.3 5142.25 5167.6 101260486 5331.89
31-01-2008 5172.25 5251.65 5071.15 5137.45 187588589 10245.43
01-02-2008 5140.6 5339.95 5090.75 5317.25 106716699 5965.82
04-02-2008 5315.55 5545.2 5315.55 5463.5 105796179 6278.69
05-02-2008 5463.75 5500.6 5412.95 5483.9 96724766 5252.39
06-02-2008 5470.4 5470.4 5257.05 5322.55 106220956 5705.13
07-02-2008 5322.55 5344.6 5113.85 5133.25 103085491 5687.6
08-02-2008 5132.1 5173.85 5034.25 5120.35 108947080 5960.29
11-02-2008 5120.55 5126.4 4803.6 4857 125724868 7432.64
12-02-2008 4877.85 4949.6 4820.45 4838.25 102374113 5729.12
13-02-2008 4836.55 4986.55 4836.55 4929.45 104398927 5733.55
14-02-2008 4944.65 5220.25 4944.65 5202 106458411 5936.21
15-02-2008 5202.85 5315.4 5104.75 5302.9 110683112 5767.48
18-02-2008 5304.45 5348.6 5224 5276.9 77582930 3748.76
19-02-2008 5278.4 5368.45 5262 5280.8 88665218 4374.02
20-02-2008 5267.15 5267.15 5116.3 5154.45 89916733 4898.31
21-02-2008 5156.9 5241.35 5120.05 5191.8 89877229 4795.54
22-02-2008 5183.4 5184 5092.8 5110.75 72385283 4125.66
25-02-2008 5112.25 5212.35 5055.15 5200.7 78356314 4631.11
26-02-2008 5200.8 5281.2 5200.8 5270.05 86295954 4653.65
27-02-2008 5271.4 5368.15 5249.75 5268.4 91216141 5613.2
28-02-2008 5266.35 5302.85 5227.15 5285.1 108030320 6665.94
29-02-2008 5285 5290.8 5098.35 5223.5 165090052 7905.14
03-03-2008 5222.8 5222.8 4936.05 4953 150762989 6900.77
04-03-2008 4958.55 4976.7 4812.95 4864.25 150910718 7276.89
05-03-2008 4866.85 4936.75 4847.25 4921.4 114859430 6165.03
07-03-2008 4918.3 4918.3 4672.25 4771.6 146225530 7877.89
10-03-2008 4767.8 4814.95 4620.5 4800.4 155966648 8766.45
11-03-2008 4796.3 4888.5 4732.85 4865.9 158842196 7933.31
12-03-2008 4869.75 5019.2 4854.75 4872 135721301 6913.21
13-03-2008 4868.7 4868.8 4580.15 4623.6 137742263 6511.45
14-03-2008 4623.8 4758.95 4607.55 4745.8 177665094 7383.88
17-03-2008 4745.45 4745.45 4482.1 4503.1 143351899 6449.89
18-03-2008 4519.9 4617.95 4468.55 4533 170020881 7987.6
19-03-2008 4534.75 4718.4 4533.9 4573.95 164033720 7557.89
24-03-2008 4576.8 4649.45 4539.8 4609.85 123982175 5900.93
25-03-2008 4616.8 4896.8 4616.8 4877.5 145601277 7290.22
26-03-2008 4878.7 4912.3 4808.65 4828.85 126360231 5814.75
27-03-2008 4828.8 4863.75 4769.6 4830.25 180115315 8403.74
28-03-2008 4830 4970.8 4796.35 4942 164141244 7487.22
31-03-2008 4942.15 4947 4703.85 4734.5 150089100 7410.8
01-04-2008 4735.65 4800.75 4628.75 4739.55 119878713 5875.1
02-04-2008 4741.4 4916.75 4741.4 4754.2 115678126 5708.19
03-04-2008 4753.9 4833.25 4738.2 4771.6 130583246 6636.39
04-04-2008 4766.7 4791.7 4632.7 4647 132143809 6626.62
07-04-2008 4631.35 4798.55 4628.8 4761.2 124925089 6404.59
08-04-2008 4760.65 4769.55 4677.8 4709.65 113783563 6300.38
09-04-2008 4707.05 4758.25 4667.5 4747.05 101430145 5071.07
10-04-2008 4747.55 4799.5 4720.9 4733 150146637 6919.6
11-04-2008 4734.35 4817.4 4727.25 4777.8 132775090 6512.54
15-04-2008 4779.95 4917.1 4708.3 4879.65 152133622 7483.14
16-04-2008 4881.65 4951.4 4874.05 4887.3 137348930 6695.34
17-04-2008 4890.6 4984.95 4889.65 4958.4 135283525 6587.14
21-04-2008 4955.9 5053.4 4955.9 5037 110601430 5715.21
22-04-2008 5037.05 5074.25 4994.05 5049.3 126837163 6268.68
23-04-2008 5044.35 5083.5 5003.55 5022.8 146161834 6682.3
24-04-2008 5022.9 5072.7 4991.35 4999.85 154288468 7492.21
25-04-2008 4999.15 5117.7 4999.15 5111.7 134465254 7109
28-04-2008 5112.5 5147.45 5079.15 5089.65 110778893 6011.78
29-04-2008 5092.4 5210.9 5082.15 5195.5 215000545 9256.51
30-04-2008 5198.35 5230.75 5155.85 5165.9 146277434 7570.08
02-05-2008 5265.3 5298.85 5197.6 5228.2 131260266 7116.13
05-05-2008 5227.25 5254.5 5182.6 5192.25 125641202 6433.55
06-05-2008 5192.35 5206.5 5110.9 5144.65 131800270 6918.37
07-05-2008 5156.7 5159.05 5101.25 5135.5 153438748 7619.1
08-05-2008 5135.8 5143.05 5062.45 5081.7 127167885 6306.27
09-05-2008 5070.85 5087.65 4969.4 4982.6 142385969 6875.81
12-05-2008 4981 5021.75 4913.8 5012.65 151227287 6655.44
13-05-2008 5008.6 5066 4943.75 4957.8 158521953 7243.14
14-05-2008 4958.45 5026.1 4932.05 5011.75 147937974 6731.3
15-05-2008 5010.9 5118.55 4999.6 5115.25 150871774 7840.38
16-05-2008 5115.65 5167.4 5106.4 5157.7 152622286 6775.73
20-05-2008 5157 5160.05 5072.4 5104.95 158813241 7032.91
21-05-2008 5105.7 5135.55 5048.7 5117.65 163032543 7158.77
22-05-2008 5117 5118.9 5010.7 5025.45 113544128 5693.06
23-05-2008 5026.55 5059.05 4940.7 4946.55 152368191 6593.45
26-05-2008 4953.6 4953.6 4858 4875.05 124506200 6098.96
27-05-2008 4877.15 4932 4846.2 4859.8 120401073 5571.07
28-05-2008 4862.7 4926.9 4835.65 4918.35 140737265 6892.13
29-05-2008 4926.3 4957.4 4801.9 4835.3 194902303 9838.88
30-05-2008 4844.05 4908.85 4833.45 4870.1 138696130 7722.67
02-06-2008 4869.25 4908.8 4713 4739.6 118396812 5991.2
03-06-2008 4739.3 4739.3 4634 4715.9 140745401 6764.13
04-06-2008 4718.7 4731.5 4564.5 4585.6 154838181 7308.81
05-06-2008 4586.95 4690.6 4536.25 4676.95 169638133 9560.6
06-06-2008 4680.55 4746.3 4614.25 4627.8 132088975 7052.47
09-06-2008 4626.45 4626.45 4411.6 4500.95 175247907 8431.34
10-06-2008 4522 4522.55 4369.8 4449.8 165412516 8214.7
11-06-2008 4469.65 4541.05 4468.05 4523.6 166416446 8126.26
12-06-2008 4524.4 4550 4392 4539.35 164247033 7653.56
13-06-2008 4539.5 4563.35 4491.35 4517.1 139532826 6339.8
16-06-2008 4536.3 4617.7 4536.3 4572.5 111415055 5652.28
17-06-2008 4572.5 4664.05 4561.75 4653 107221118 5511.88
18-06-2008 4652.8 4679.75 4569.9 4582.4 136923928 6135.84
19-06-2008 4582.55 4585.7 4488.95 4504.25 102266764 4954.97
20-06-2008 4504.2 4532 4333.6 4347.55 133685260 6911.03
23-06-2008 4351.15 4351.15 4225.5 4266.4 126376126 6121.52
24-06-2008 4271.05 4305.9 4156.1 4191.1 132477086 6496.81
25-06-2008 4189.6 4264.55 4093.2 4252.65 152437781 6960.36
26-06-2008 4252.6 4324.75 4230 4315.85 196473131 9352.43
27-06-2008 4315.3 4315.3 4119.2 4136.65 177324470 7883.16
30-06-2008 4136.25 4163 4021.7 4040.55 144491241 6523.86
01-07-2008 4039.75 4075.4 3878.2 3896.75 164469220 6939.93
02-07-2008 3895.3 4107.15 3848.25 4093.35 199920144 8909.44
03-07-2008 4094.6 4097.35 3874.85 3925.75 154573765 7101.42
04-07-2008 3926.65 4033.5 3896.4 4016 152045352 6563.36
07-07-2008 4002 4114.5 4002 4030 125737237 5517.21
08-07-2008 4028.7 4028.7 3896.05 3988.55 135090953 6166.83
09-07-2008 3990.9 4169.4 3990.9 4157.1 144597409 6595.61
10-07-2008 4155.65 4187.95 4110.4 4162.2 146458190 6354.79
11-07-2008 4166 4215.5 4014.45 4049 137337875 6947.53
14-07-2008 4047.45 4118.1 4004.25 4039.7 126882896 6062.87
15-07-2008 4039.3 4040.7 3835.5 3861.1 142682247 6645.56
16-07-2008 3861.55 3920.05 3790.2 3816.7 185428595 7472.88
17-07-2008 3823.15 3968.75 3823.15 3947.2 180239171 7288.76
18-07-2008 3962.95 4110.55 3926.3 4092.25 175068345 7895.21
21-07-2008 4092.2 4168.15 4072.75 4159.5 136720904 6487.24
22-07-2008 4158.45 4262.45 4137.95 4240.1 165666075 7560.41
23-07-2008 4246.7 4491.55 4246.7 4476.8 233619126 11772.26
24-07-2008 4476.2 4539.45 4385.85 4433.55 177026127 9273.39
25-07-2008 4440.85 4440.85 4297.15 4311.85 161681204 8516
28-07-2008 4282.25 4352.65 4282.25 4332.1 111107965 6373.98
29-07-2008 4332.2 4332.2 4159.15 4189.85 125806260 6619.9
30-07-2008 4191.2 4327 4191.2 4313.55 151936263 6961.45
31-07-2008 4314.35 4342 4285.55 4332.95 199677047 8696.31
01-08-2008 4331.6 4422.95 4235.7 4413.55 178077599 8847.63
04-08-2008 4426.1 4436.15 4362.9 4395.35 131343663 6486.48
05-08-2008 4395.8 4515.15 4376 4502.85 194984174 9605.56
06-08-2008 4506.25 4615.9 4503.9 4517.55 175692787 10274.94
07-08-2008 4515.25 4580.15 4493.7 4523.85 133711940 6889.61
08-08-2008 4518.35 4546.35 4464 4529.5 114202272 6271.09
11-08-2008 4529.35 4625.2 4529.35 4620.4 112939704 6625.21
12-08-2008 4620.95 4649.85 4525.75 4552.25 123375933 7422.01
13-08-2008 4548.05 4572.65 4497.25 4529.05 105825121 5839.48
14-08-2008 4524.2 4529.8 4421.25 4430.7 95028617 5504.9
18-08-2008 4430.7 4447.4 4379.85 4393.05 96897991 4985.84
19-08-2008 4393.1 4393.7 4316.55 4368.25 96476193 4516.55
20-08-2008 4365.45 4434.9 4365.45 4415.75 89434446 4425.1
21-08-2008 4416.2 4418.55 4271.3 4283.85 91313625 4323.68
22-08-2008 4283.85 4337 4248 4327.45 101435362 5226.24
25-08-2008 4317.95 4398.8 4317.95 4335.35 79239792 3884.68
26-08-2008 4335.2 4345.05 4283.3 4337.5 86937484 4775.57
27-08-2008 4336.85 4364.25 4282.65 4292.1 84380597 4599.49
28-08-2008 4290.75 4304.5 4201.85 4214 161197240 7578.62
29-08-2008 4230.6 4368.8 4230.6 4360 111455760 5593.43
01-09-2008 4356.1 4365 4281.35 4348.65 82996531 4220.01
02-09-2008 4358.85 4522.4 4343.1 4504 129292702 6921.58
04-09-2008 4512.95 4514.6 4419.45 4447.75 114713208 6535.5
05-09-2008 4444.7 4444.7 4328.9 4352.3 108583037 6126.78
08-09-2008 4358.3 4558 4358.3 4482.3 117351175 6615.67
09-09-2008 4485.15 4497.5 4418.95 4468.7 95544721 5488.2
10-09-2008 4467.5 4467.5 4382.35 4400.25 134790277 6781.74
11-09-2008 4397.25 4399.3 4272.75 4290.3 116723061 6537.95
12-09-2008 4291.6 4323.9 4200.15 4228.45 145748456 7980.37
15-09-2008 4231.95 4237.25 3955.4 4072.9 147158815 7114
16-09-2008 4072.55 4090.1 3919.35 4074.9 159518028 7727.19
17-09-2008 4074.8 4116.7 3974.6 4008.25 153414046 7674.9
18-09-2008 4005.25 4050.1 3799.55 4038.15 203882671 10125.95
19-09-2008 4040.8 4262.65 4040.8 4245.25 206052260 10221.99
22-09-2008 4248.95 4303.25 4202.4 4223.05 137082447 6859.81
23-09-2008 4223.9 4224.7 4117.9 4126.9 125527290 6237.87
24-09-2008 4125.75 4207.95 4115.85 4161.25 156072253 7260.87
25-09-2008 4162.15 4172.6 4077.5 4110.55 217958856 9235.83
26-09-2008 4108.75 4110.7 3970.35 3985.25 133851369 5968.78
29-09-2008 3990.2 3997.55 3777.3 3850.05 187237452 8386.98
30-09-2008 3848.7 3966.85 3715.05 3921.2 217095428 9659.09
01-10-2008 3921.85 4000.5 3861.25 3950.75 149863209 6448.37
03-10-2008 3953.55 3969.55 3804.85 3818.3 172679745 7919.46
06-10-2008 3817.3 3820.85 3581.6 3602.35 157489980 6565.56
07-10-2008 3606.95 3732.65 3537 3606.6 210246893 8291.13
08-10-2008 3604.4 3604.4 3329.45 3513.65 228575994 8649.95
10-10-2008 3502.05 3502.05 3198.95 3279.95 283977364 10857.92
13-10-2008 3272.9 3510.2 3272.9 3490.7 195385035 7706.83
14-10-2008 3494.1 3648.25 3491.5 3518.65 177533438 7429.54
15-10-2008 3517.9 3518.5 3324.55 3338.4 163717675 6602.25
16-10-2008 3333.85 3333.85 3099.9 3269.3 234077842 8631.26
17-10-2008 3269.05 3335.95 3046.6 3074.35 194265455 7053.18
20-10-2008 3108.2 3238.4 3058.95 3122.8 186324892 6544.53
21-10-2008 3125.4 3254.85 3117.35 3234.9 225718997 7448.58
22-10-2008 3234.7 3235.75 3051.8 3065.15 171324331 5622.57
23-10-2008 3064.8 3085.1 2917.15 2943.15 234116773 7270.91
24-10-2008 2936.25 2936.25 2525.05 2584 348595400 7843.42
27-10-2008 2583.75 2585.3 2252.75 2524.2 341552313 7012.78
28-10-2008 2526.2 2695.95 2526.2 2684.6 51206468 1038.24
29-10-2008 2685.3 2781.25 2631.9 2697.05 361640496 8164.76
31-10-2008 2696.3 2921.35 2696.3 2885.6 320836935 8963.96
03-11-2008 2885.4 3062.05 2885.4 3043.85 240443755 6642.53
04-11-2008 3050.25 3152.3 2985 3142.1 304637885 7478.44
05-11-2008 3155.75 3240.55 2971 2994.95 305687563 8531.19
06-11-2008 2998.45 3007.8 2860.25 2892.65 268176655 7178.24
07-11-2008 2893.25 3010 2860.1 2973 246638152 6140.33
10-11-2008 2973.3 3161.25 2973.3 3148.25 251108020 5985.46
11-11-2008 3147.2 3147.2 2919.45 2938.65 221654127 5857.01
12-11-2008 2937.9 2975.2 2794.95 2848.45 250791310 7010.66
14-11-2008 2848 2938.8 2778.8 2810.35 257081847 7423.62
17-11-2008 2813.4 2835.7 2694.5 2799.55 251219581 6367.92
18-11-2008 2802.45 2802.45 2664.3 2683.15 220347375 5742.53
19-11-2008 2682.75 2772.4 2617.9 2635 230509310 6447.35
20-11-2008 2634.2 2634.2 2502.9 2553.15 204791432 5330.61
21-11-2008 2553.6 2718.6 2539.8 2693.45 281247780 6700.25
24-11-2008 2690.85 2740.35 2633.8 2708.25 236797126 5998.79
25-11-2008 2708.3 2790.7 2638.2 2654 214273358 5619.27
26-11-2008 2652.45 2762.6 2643.35 2752.25 269948758 6429.24
28-11-2008 2745.7 2779 2690.3 2755.1 296322562 7237.78
01-12-2008 2755.15 2832.85 2669.5 2682.9 257834565 6122.02
02-12-2008 2672.9 2672.9 2570.7 2657.8 261046123 5651.31
03-12-2008 2657.5 2693.65 2611.95 2656.45 282545081 5912.82
04-12-2008 2656.5 2793.8 2646.35 2788 324695285 6538.53
05-12-2008 2786.65 2821.15 2701.35 2714.4 319248265 6448.61
08-12-2008 2714.7 2861.55 2714.7 2784 311403332 6951.99
10-12-2008 2785.7 2940.15 2785.7 2928.25 370599341 8130.79
11-12-2008 2934.05 2945.3 2861.55 2920.15 352245716 7844.91
12-12-2008 2915.35 2936.8 2812.55 2921.35 284387903 7103.03
15-12-2008 2917.9 3012.1 2917.9 2981.2 293737834 7133.08
16-12-2008 2983.6 3052.55 2963.3 3041.75 270617321 6893.06
17-12-2008 3040.45 3076.2 2943.5 2954.35 344614834 8567.6
18-12-2008 2955.35 3072.55 2922.65 3060.75 377032468 9042.19
19-12-2008 3063 3106.8 3036.3 3077.5 386314136 8344.82
22-12-2008 3077.25 3110.45 3027.8 3039.3 315828829 6101.36
23-12-2008 3039.25 3040 2957.05 2968.65 303129447 5705.38
24-12-2008 2967.4 2968 2900.45 2916.85 380460882 6975.71
26-12-2008 2919.85 2960.95 2844.8 2857.25 237935397 4558.9
29-12-2008 2857.15 2931.8 2812.9 2922.2 335171811 6367.55
30-12-2008 2922.55 2999.15 2899.75 2979.5 302749136 5819.5
31-12-2008 2979.8 3002.65 2937.35 2959.15 288826411 5707.75
02-01-2009 3034.6 3079.85 3021.8 3046.75 318672508 6132.72
05-01-2009 3058.75 3131.95 3056.45 3121.45 311929372 6737.94
06-01-2009 3121.5 3141.8 3056.1 3112.8 340452916 8091.74
07-01-2009 3112.8 3147.2 2888.2 2920.4 686898999 10865.55
09-01-2009 2919.95 2929.85 2810.25 2873 591981660 9080.84
12-01-2009 2868.85 2869.2 2748.55 2773.1 272867140 6817.52
13-01-2009 2775 2802.6 2720.8 2744.95 252698258 6407.58
14-01-2009 2748.4 2853.25 2748.4 2835.3 217953716 5683.41
15-01-2009 2832.3 2832.3 2701.75 2736.7 218127929 5670.43
16-01-2009 2737 2835.65 2724.2 2828.45 229499649 4817.92
19-01-2009 2828.7 2868.2 2819.9 2846.2 328336119 4531.5
20-01-2009 2842.9 2842.9 2758 2796.6 233289325 4600.79
21-01-2009 2777.4 2787.3 2690.2 2706.15 220067231 5254.06
22-01-2009 2714.7 2744.85 2681.4 2713.8 229581189 5319.52
23-01-2009 2705.45 2765.55 2661.65 2678.55 211289358 5090.88
27-01-2009 2686.05 2777.3 2685.25 2771.35 220453539 5207.95
28-01-2009 2771.1 2855.4 2765.6 2849.5 280820341 5561.59
29-01-2009 2849.35 2873.85 2795.35 2823.95 347987447 7189.27
30-01-2009 2824.05 2881 2774.1 2874.8 295045380 6200.66
02-02-2009 2872.35 2873.45 2760.7 2766.65 235281717 5151.67
03-02-2009 2773.5 2831.7 2752.9 2783.9 256264668 5901.06
04-02-2009 2780.7 2842.2 2780.7 2803.05 204148860 4673.8
05-02-2009 2802.75 2816.8 2754.85 2780.05 178583516 4169.13
06-02-2009 2779.35 2852.5 2778.65 2843.1 187961190 4000.82
09-02-2009 2843.05 2926.75 2840.15 2919.9 186517519 4485.04
10-02-2009 2919.7 2957.4 2891.75 2934.5 302564116 6122.69
11-02-2009 2933 2937.5 2877.6 2925.7 243376977 4898.58
12-02-2009 2927.4 2939 2886.55 2893.05 214711779 4346.89
13-02-2009 2896.95 2969.75 2896.85 2948.35 195741802 4681.6
16-02-2009 2948.25 2953.2 2839.1 2848.5 246055796 5049.41
17-02-2009 2853.85 2854.65 2757.3 2770.5 191473117 4495.99
18-02-2009 2755.15 2806.5 2736.65 2776.15 214170731 4940.89
19-02-2009 2776.7 2802.15 2767.6 2789.35 174587983 4162.96
20-02-2009 2789.3 2789.3 2709.3 2736.45 154745737 3882.17
24-02-2009 2737.25 2746.2 2677.55 2733.9 182727347 4407.14
25-02-2009 2733.45 2789.35 2733.45 2762.5 176810272 4323.67
26-02-2009 2762.2 2797.8 2731.9 2785.65 250274333 6046.44
27-02-2009 2785.7 2787.2 2708.45 2763.65 231597805 6084.46
02-03-2009 2764.6 2764.6 2659.55 2674.6 194233262 4644.21
03-03-2009 2672.15 2688.5 2611.55 2622.4 217640315 5181
04-03-2009 2611.95 2655.7 2611.95 2645.2 202951378 5363.25
05-03-2009 2645.9 2663.9 2564.1 2576.7 247491627 6319.79
06-03-2009 2576.75 2628.1 2539.45 2620.15 242507546 6344.12
09-03-2009 2620.1 2621.25 2555.6 2573.15 166405852 4048.08
12-03-2009 2574.5 2646.1 2574.5 2617.45 213787846 5949.63
13-03-2009 2616.6 2726.15 2616.6 2719.25 263891931 6795.09
16-03-2009 2716.05 2781.95 2701.95 2777.25 263151493 6059.64
17-03-2009 2776.35 2805.6 2738.7 2757.45 288783952 6224.49
18-03-2009 2757.65 2836.05 2752.25 2794.7 261792179 6173.86
19-03-2009 2797.05 2822.25 2771.35 2807.15 223408426 5394.07
20-03-2009 2807.35 2816.1 2773.65 2807.05 186838911 5043.96
23-03-2009 2807.25 2949.75 2807.25 2939.9 251175674 6304.76
24-03-2009 2923.8 3017.4 2914.5 2938.7 383117195 8871.12
25-03-2009 2938.8 2996.5 2923.3 2984.35 383648320 8513.26
26-03-2009 2982.25 3103.35 2982.25 3082.25 416183641 10418
27-03-2009 3079.4 3123.35 3055.9 3108.65 326572500 8599.65
30-03-2009 3108.75 3110.2 2962.4 2978.15 275780455 7100.27
31-03-2009 2981.7 3054.3 2966.4 3020.95 341399212 9022.52
01-04-2009 3023.85 3069.3 2965.7 3060.35 319442080 8011.16
02-04-2009 3061.05 3228.75 3061.05 3211.05 370836234 9558.67
06-04-2009 3211.35 3303.9 3211.35 3256.6 357065601 9499.48
08-04-2009 3255.35 3357.05 3149.25 3342.95 409030235 11116.42
09-04-2009 3346 3401.15 3307.05 3342.05 414637960 9984.24
13-04-2009 3342.2 3417.8 3334.15 3382.6 331534301 8324.35
15-04-2009 3381.45 3497.55 3311.8 3484.15 458489468 12280.2
16-04-2009 3484.35 3511.25 3354.2 3369.5 559549931 13209.78
17-04-2009 3369.5 3489.85 3359.25 3384.4 491159908 11504.6
20-04-2009 3384.75 3441.1 3339.45 3377.1 341798670 8834.22
21-04-2009 3376.85 3414.7 3309.35 3365.3 344667947 9069.56
22-04-2009 3364.6 3401.1 3296.9 3330.3 327292987 7932.51
23-04-2009 3330.5 3439.9 3310.5 3423.7 315691090 7864.54
24-04-2009 3423.6 3491.35 3402.9 3480.75 306127718 8604.04
27-04-2009 3481.3 3517.25 3435.3 3470 315936295 9077.06
28-04-2009 3469.5 3471.95 3351.5 3362.35 287134649 7904.38
29-04-2009 3371.65 3486.4 3366.7 3473.95 483582317 9703.94
04-05-2009 3478.7 3664.5 3478.7 3654 363866099 10112.76
05-05-2009 3664.5 3682.2 3618.75 3661.9 442066443 11236.79
06-05-2009 3662 3717.05 3608.65 3625.05 408101644 11559.2
07-05-2009 3617.15 3692.05 3617.15 3683.9 326304598 8827.72
08-05-2009 3681.8 3711.25 3582.85 3620.7 291694964 8529.4
11-05-2009 3615.75 3660.2 3534.55 3554.6 285340638 7858.78
12-05-2009 3554.65 3691.65 3534.2 3681.1 366055503 9550.49
13-05-2009 3668.75 3709.6 3610.2 3635.25 360452738 9800.15
14-05-2009 3631.9 3631.9 3537.6 3593.45 288154287 8138.79
15-05-2009 3597.85 3686.25 3597.85 3671.65 300880814 8655.24
18-05-2009 3673.15 4384.3 3673.15 4323.15 2768292 113.99
19-05-2009 4324.95 4509.4 4167.65 4318.45 670982325 26002.26
20-05-2009 4318.75 4362.85 4244.7 4270.3 471343167 16917.63
21-05-2009 4270.35 4319 4199.2 4210.9 353070384 12290.03
22-05-2009 4211.85 4249.5 4155.85 4238.5 284165388 10572.97
25-05-2009 4238.1 4270.05 4205.1 4237.55 299302991 9104.62
26-05-2009 4239.55 4256.05 4092.25 4116.7 308739530 9501.71
27-05-2009 4117.3 4286.45 4115.25 4276.05 353499631 12173.35
28-05-2009 4276.15 4354.85 4254.85 4337.1 460439887 16067.32
29-05-2009 4340.75 4488.05 4340.75 4448.95 506796280 15181.73
01-06-2009 4450.4 4545.4 4450.4 4529.9 464256409 12781.61
02-06-2009 4530.45 4586.4 4451.3 4525.25 396327441 12565.07
03-06-2009 4525.5 4574.9 4478.6 4530.7 415829528 12131.57
04-06-2009 4530.3 4582.2 4453.45 4572.65 424050722 12563.65
05-06-2009 4573.3 4636.85 4561.95 4586.9 409906842 12907.88
08-06-2009 4582.35 4611.4 4404.65 4429.9 370092839 10824.22
09-06-2009 4427.75 4562.45 4365.1 4550.95 414282839 12049.96
10-06-2009 4551.7 4688.95 4551.7 4655.25 392189746 13099.93
11-06-2009 4657.4 4679.55 4586.15 4637.7 391597868 11474.46
12-06-2009 4637.55 4693.2 4566.15 4583.4 351580404 11400.58
15-06-2009 4584.65 4601.05 4469.6 4484 322454082 10755.98
16-06-2009 4478.1 4537.95 4405.95 4517.8 320009267 10807.47
17-06-2009 4515.35 4517.8 4332.8 4356.15 327627945 11194.56
18-06-2009 4352.95 4375.3 4222.15 4251.4 373404826 11542.45
19-06-2009 4251.1 4326.2 4206.7 4313.6 350066880 10401.79
22-06-2009 4314.2 4352.25 4221.9 4235.25 270808678 9103.94
23-06-2009 4223.3 4267.45 4143.25 4247 339990201 10880.96
24-06-2009 4247.3 4307 4218.25 4292.95 311199175 9512.27
25-06-2009 4293.85 4337.95 4221.15 4241.85 407987742 12847.28
26-06-2009 4243.95 4383.75 4243.95 4375.5 284570041 10065.52
29-06-2009 4375.4 4439.95 4350.9 4390.95 293321334 9591.85
30-06-2009 4391.5 4426.75 4267.35 4291.1 336647021 9901.53
01-07-2009 4292.3 4362.3 4249.7 4340.9 289982752 8654.14
02-07-2009 4373.5 4383.65 4288.75 4348.85 259079398 9730.33
03-07-2009 4347.3 4434.45 4298.95 4424.25 224680237 8374.4
06-07-2009 4429.6 4479.8 4133.7 4165.7 365737764 12648.38
07-07-2009 4166 4231.8 4155.5 4202.15 290915989 10299.04
08-07-2009 4201.85 4201.85 4061.1 4078.9 339578445 10077.55
09-07-2009 4078.75 4114.9 4039.85 4080.95 406359501 9201.81
10-07-2009 4081.4 4129.95 3976.8 4003.9 303001008 8770.17
13-07-2009 4003.4 4003.4 3918.75 3974.05 273186872 7530.57
14-07-2009 3974.1 4128.9 3974.1 4111.4 242076783 7797.11
15-07-2009 4120.8 4249.55 4118.75 4233.5 254611958 8138.11
16-07-2009 4223.5 4305 4205.5 4231.4 292288337 10209.96
17-07-2009 4231.45 4390.4 4230.15 4374.95 250233020 9545.1
20-07-2009 4377.9 4510.3 4377.9 4502.25 280309302 10151.33
21-07-2009 4501.5 4524 4436.6 4469.1 311984330 10289.73
22-07-2009 4469.3 4557.95 4380.45 4398.9 337796915 11688.74
23-07-2009 4409.7 4532.4 4405.95 4523.75 273052133 10580
24-07-2009 4524.8 4578.75 4504.85 4568.55 351255586 11501.51
27-07-2009 4568.65 4596.75 4528.5 4572.3 277017434 10388.02
28-07-2009 4572.8 4599.9 4529.15 4564.1 382344566 12576.09
29-07-2009 4565.8 4573.85 4420.8 4513.5 368035721 12501.05
30-07-2009 4513.1 4582.35 4474.5 4571.45 338985380 13121.84
31-07-2009 4571.6 4669.75 4571.6 4636.45 300437149 10951.04
03-08-2009 4633.8 4723.75 4617.75 4711.4 277002677 8717.22
04-08-2009 4706.25 4731.45 4642.6 4680.5 322871852 10938.39
05-08-2009 4680.95 4717.2 4629.85 4694.15 244640641 9312.86
06-08-2009 4694.35 4718.15 4559.2 4585.5 278150681 10973.92
07-08-2009 4591.9 4591.9 4463.95 4481.4 266871982 9772.77
10-08-2009 4486.5 4562.5 4399.85 4437.65 284079082 10028.43
11-08-2009 4435 4510.8 4398.9 4471.35 250129719 9082.78
12-08-2009 4473.8 4473.8 4359.4 4457.5 274149382 9375.42
13-08-2009 4458.55 4614.15 4458.55 4605 253540980 8883.22
14-08-2009 4605.15 4619 4559.35 4580.05 222992686 8149
17-08-2009 4578.8 4578.8 4374.6 4387.9 252330559 8387.98
18-08-2009 4389.5 4491.45 4372.65 4458.9 265217123 8599.04
19-08-2009 4457.75 4477.55 4353.45 4394.1 254668765 8296.66
20-08-2009 4394.35 4492.8 4394.35 4453.45 166600981 5675.53
21-08-2009 4453.45 4538.7 4400.9 4528.8 185694578 7403.77
24-08-2009 4536.95 4656.3 4536.95 4642.8 207902560 7027.01
25-08-2009 4641.65 4672.9 4582.5 4659.35 248995054 8299.73
26-08-2009 4659.45 4697.8 4659.1 4680.85 208840330 7346.21
27-08-2009 4679 4707.9 4645.15 4688.2 230998335 8572.49
28-08-2009 4688.4 4743.75 4651.4 4732.35 285794817 8769.6
31-08-2009 4730.85 4730.85 4635 4662.1 355947859 9366.93
01-09-2009 4662.2 4735.9 4600.65 4625.35 332639046 9952.01
02-09-2009 4624 4650.45 4576.6 4608.35 265745955 8466.96
03-09-2009 4608.75 4647.35 4581.05 4593.55 245965172 7664.43
04-09-2009 4608.7 4697.2 4580.35 4680.4 243559408 7885.25
07-09-2009 4682.4 4790 4679.3 4782.9 243162111 8418.82
08-09-2009 4782.85 4842.2 4782.65 4805.25 310692738 11901.18
09-09-2009 4804.9 4825.05 4783.5 4814.25 239157623 9314.22
10-09-2009 4814.35 4889.05 4807.9 4819.4 235712405 9264.17
11-09-2009 4819.4 4856.15 4791.55 4829.55 236392562 8539.69
14-09-2009 4830.35 4832.25 4786.25 4808.6 168557296 6265.34
15-09-2009 4808.35 4899.45 4808.35 4892.1 215325851 7811.97
16-09-2009 4894.65 4966.3 4894.65 4958.4 240095210 9361.6
17-09-2009 4958.55 5003.05 4944.15 4965.55 270017278 12490.14
18-09-2009 4963.95 4980.85 4931.9 4976.05 222101079 9124.75
22-09-2009 4977.1 5036.3 4977.1 5020.2 189005727 7643.28
23-09-2009 5019.95 5030.75 4957.05 4969.95 213349260 7733.22
24-09-2009 4977.15 5016.7 4904.05 4986.55 266932031 11724.18
25-09-2009 4985.1 4994.35 4931.25 4958.95 179960712 7401.44
29-09-2009 4959.15 5020.25 4959.1 5006.85 174803950 7287.18
30-09-2009 5007.65 5087.6 5004.35 5083.95 184790308 9175.8
01-10-2009 5087.2 5110.5 5057.05 5083.4 224761213 10100.1
05-10-2009 5076.05 5076.05 4991.95 5003.2 239335078 9807.7
06-10-2009 5003.65 5034.7 4921.05 5027.4 367279763 12542.57
07-10-2009 5031.7 5077 4972.95 4985.75 266221987 10939.13
08-10-2009 5011.25 5043.05 4971.75 5002.25 294680002 12051.82
09-10-2009 4993 5032.6 4934.55 4945.2 215439682 9481.39
12-10-2009 4945.45 5068.05 4945.45 5054.25 187302253 8342.17
14-10-2009 5054.35 5127.4 5054.35 5118.2 243364399 10025.05
15-10-2009 5118.55 5152.25 5077.1 5108.85 258099954 9833.7
16-10-2009 5108.65 5149.65 5093.2 5142.15 208175454 9471.33
17-10-2009 5159.35 5176.8 5124.25 5141.8 41376778 1697.89
20-10-2009 5145.6 5181.95 5102.65 5114.45 199616623 8313.74
21-10-2009 5114.85 5117.45 5051.65 5063.6 206631723 8374
22-10-2009 5063.35 5064.25 4968.45 4988.6 219560144 8830.32
23-10-2009 4986.55 5054.95 4983.25 4997.05 223335499 9106.05
26-10-2009 4997.15 5033.75 4961.35 4970.9 201756762 7658.71
27-10-2009 4970.55 4970.55 4829.5 4846.7 324126841 11514.15
28-10-2009 4846.55 4867 4784.1 4826.15 291607710 10325.07
29-10-2009 4826.1 4826.1 4738.4 4750.55 354052799 12068.69
30-10-2009 4751.1 4853.65 4687.5 4711.7 321182346 11459.69
03-11-2009 4712.25 4729.85 4538.5 4563.9 319392344 10141.77
04-11-2009 4567.3 4717.8 4565 4710.8 342877732 9466.04
05-11-2009 4711.65 4776.35 4610.6 4765.55 337186106 9405.39
06-11-2009 4767.5 4836.2 4764.85 4796.15 279503737 8883.6
09-11-2009 4796.15 4905.25 4789.9 4898.4 242563827 8196.63
10-11-2009 4898.9 4947.7 4860.1 4881.7 273281602 10543.75
11-11-2009 4882.3 5016.7 4870.05 5003.95 251115661 8792.44
12-11-2009 5004.4 5014.4 4924.75 4952.65 282046035 9208.49
13-11-2009 4952.35 5017.9 4942.65 4998.95 217419912 7494.31
16-11-2009 4996.5 5073.2 4994 5058.05 218547707 7043.04
17-11-2009 5058.95 5074 5010.15 5062.25 211034152 7812.63
18-11-2009 5061.5 5079.3 5041.65 5054.7 204346736 8091.52
19-11-2009 5043.95 5053.45 4963.7 4989 286198276 7711.46
20-11-2009 4988.75 5063.3 4932.8 5052.45 289285202 8643.31
23-11-2009 5052.95 5113.1 5052.1 5103.55 193875423 7446.11
24-11-2009 5105 5112.85 5053.5 5090.55 201324276 7621.19
25-11-2009 5091.55 5138 5078.35 5108.15 185171466 7277.12
26-11-2009 5116.45 5116.45 4986.05 5005.55 250067337 9534.57
27-11-2009 5005.05 5005.05 4806.7 4941.75 304958891 9312.59
30-11-2009 4942.25 5066.35 4942.25 5032.7 299569170 8574.32
01-12-2009 5039.7 5130.35 5038.85 5122 301878674 8492.32
02-12-2009 5122.75 5161.75 5111.75 5123.25 284763865 9308.75
03-12-2009 5124.55 5181 5106.6 5131.7 225726200 7683.05
04-12-2009 5131.7 5161.8 5081.85 5108.9 207469832 6960.55
07-12-2009 5108.85 5131.3 5051.55 5066.7 213116933 6588.43
08-12-2009 5068.55 5152.55 5058.9 5147.95 222744006 7547.17
09-12-2009 5147.65 5147.65 5090.6 5112 240039269 7722.75
10-12-2009 5112.4 5146.45 5084.65 5134.65 212775673 7096.21
11-12-2009 5136.05 5182.55 5088.4 5117.3 207026470 7248.57
14-12-2009 5117.45 5156.7 5090.15 5105.7 171684929 6543.06
15-12-2009 5105.75 5129.45 5018.25 5033.05 198962362 7220.77
16-12-2009 5032.95 5067.25 5001.8 5042.05 202112014 7124.61
17-12-2009 5046.65 5064.2 5013.15 5041.75 219465268 7063.39
18-12-2009 5042 5043.4 4979.05 4987.7 199329425 6833.57
21-12-2009 4983.65 4997.85 4943.95 4952.6 168156865 6022.7
22-12-2009 4953.35 4997.3 4953.35 4985.85 164377140 5249.29
23-12-2009 4990.05 5150.6 4990.05 5144.6 250734148 7599.02
24-12-2009 5144.8 5197.9 5129.05 5178.4 202176013 6459.65
29-12-2009 5180.75 5214.6 5175.85 5187.95 160527908 5480.14
30-12-2009 5188.75 5197.05 5160.1 5169.45 147546797 4922.14
31-12-2009 5171.2 5221.85 5168.75 5201.05 188092940 7236.94
04-01-2010 5200.9 5238.45 5167.1 5232.2 148652424 6531.61
05-01-2010 5277.15 5288.35 5242.4 5277.9 240844424 7969.62
06-01-2010 5278.15 5310.85 5260.05 5281.8 216147837 7892.6
07-01-2010 5281.8 5302.55 5244.75 5263.1 181246734 6890.99
08-01-2010 5264.25 5276.75 5234.7 5244.75 201910800 7777.04
11-01-2010 5263.8 5287.2 5227.8 5249.4 238011959 11080.55
12-01-2010 5251.1 5300.5 5200.95 5210.4 206748015 8648.49
13-01-2010 5212.6 5239.2 5169.55 5233.95 200774550 8430.48
14-01-2010 5234.5 5272.85 5232.5 5259.9 171282618 7824.43
15-01-2010 5259.9 5279.85 5242.45 5252.2 167242355 6927.87
18-01-2010 5253.65 5292.5 5228.95 5274.85 153687597 6659.87
19-01-2010 5274.2 5287.8 5218.65 5225.65 141424524 6197.52
20-01-2010 5226.1 5256.7 5201.4 5221.7 167867201 7170.51
21-01-2010 5220.2 5220.35 5085.45 5094.15 190009431 7943.76
22-01-2010 5094.15 5094.15 4954.85 5036 270251977 10414.08
25-01-2010 5034.55 5035.7 4983.05 5007.9 166405391 5714.17
27-01-2010 5008.5 5008.5 4833.05 4853.1 274773820 9800.33
28-01-2010 4863 4929.9 4824.95 4867.25 275868897 10614.04
29-01-2010 4866.15 4893.7 4766 4882.05 265191792 10116.63
01-02-2010 4882.05 4918.8 4827.15 4899.7 226819473 7255.33
02-02-2010 4907.85 4951.15 4814.1 4830.1 235090748 7927.05
03-02-2010 4831 4949.15 4831 4931.85 163105434 6448.29
04-02-2010 4931.3 4931.3 4832.35 4845.35 167815142 6169.35
05-02-2010 4819.65 4827 4692.35 4718.65 222362365 7609.87
06-02-2010 4712.75 4768.15 4712.75 4757.25 22091127 643.11
08-02-2010 4755.35 4799.05 4675.4 4760.4 205364363 6823.11
09-02-2010 4760.55 4810.4 4739.35 4792.65 175452494 5819.47
10-02-2010 4793 4826.85 4748.1 4757.2 185053448 6196.72
11-02-2010 4757.25 4843.8 4757.25 4826.85 142638466 4917.21
15-02-2010 4827.9 4845.6 4783.9 4801.95 153758927 5004.68
16-02-2010 4801.8 4880 4791.35 4855.75 156011235 5240.97
17-02-2010 4858.65 4929.7 4857.6 4914 176502266 6291.08
18-02-2010 4915.1 4922.05 4873.7 4887.75 193513235 5763.98
19-02-2010 4887.3 4887.3 4805.55 4844.9 194311305 5737.99
22-02-2010 4849.35 4912.05 4845.9 4856.4 149362400 4591.6
23-02-2010 4856.6 4884.1 4833.15 4870.05 129233916 4617.62
24-02-2010 4869.55 4880.55 4834.65 4858.6 141213476 4842.23
25-02-2010 4859 4880.15 4835.6 4859.75 179443119 6427.68
26-02-2010 4858.5 4992 4858.45 4922.3 341137163 10987.94
02-03-2010 4935.6 5029.45 4935.35 5017 233127111 8468.18
03-03-2010 5015.8 5093.25 5015.1 5088.1 191791765 7375.98
04-03-2010 5096.95 5096.95 5049 5080.25 205104948 6826.25
05-03-2010 5080.55 5118.65 5068.05 5088.7 209604746 6307.8
08-03-2010 5092.15 5147.1 5092.15 5124 187964711 7130.87
09-03-2010 5121.05 5131.8 5094.35 5101.5 158734706 6364.07
10-03-2010 5101.6 5137.4 5092.05 5116.25 167174523 6445.89
11-03-2010 5116.35 5152.6 5102.1 5133.4 155698046 5500.07
12-03-2010 5131.8 5158.1 5122.1 5137 152561763 5927.11
15-03-2010 5134.45 5151.05 5101.2 5128.9 134878673 5301.12
16-03-2010 5128.95 5209.25 5125.7 5198.1 120692486 5250.18
17-03-2010 5198.45 5260.5 5177.15 5231.9 169767105 6291.05
18-03-2010 5232.55 5255.65 5214.4 5245.9 160336720 5521.68
19-03-2010 5246.8 5269.95 5237.1 5262.8 136871848 5558.7
22-03-2010 5260.95 5260.95 5187.05 5205.2 130039411 5212.14
23-03-2010 5205.85 5243.6 5193.4 5225.3 146479804 5673.78
25-03-2010 5225.3 5267.3 5202.95 5260.4 207844844 9239.93
26-03-2010 5260.55 5293.75 5260.55 5282 140965576 6366.38
29-03-2010 5283.9 5329.55 5242.15 5302.85 132186441 6001.64
30-03-2010 5302.95 5325 5251.35 5262.45 133483766 5629.19
31-03-2010 5260.4 5293.9 5235.15 5249.1 147618695 6542.18
01-04-2010 5249.2 5298.6 5249.2 5290.5 127773261 5365.11
05-04-2010 5291.4 5377.55 5291.4 5368.4 132419861 5762.97
06-04-2010 5369.65 5388.65 5351.7 5366 147051901 5746.95
07-04-2010 5365.7 5399.65 5345.05 5374.65 166790249 6530.95
08-04-2010 5376.3 5383.65 5290.25 5304.45 156785881 5830.63
09-04-2010 5302.4 5377.45 5302.25 5361.75 154497751 6207.69
12-04-2010 5354.15 5382.15 5324.9 5339.7 134901999 5502.8
13-04-2010 5340.85 5356.5 5301.7 5322.95 126581805 7839.07
15-04-2010 5323.3 5373.15 5265.3 5273.6 195013233 7702.54
16-04-2010 5273.4 5283.05 5237.55 5262.6 151013525 5498.97
19-04-2010 5279.05 5279.05 5160.9 5203.65 155321410 5791.22
20-04-2010 5208.3 5257.25 5208.3 5230.1 199478130 7155.88
21-04-2010 5230.3 5266.3 5230.3 5244.9 196901598 6577.43
22-04-2010 5248.6 5331.8 5221.1 5269.35 180286076 8794.67
23-04-2010 5269.65 5311.05 5269.65 5304.1 154120422 6935.25
26-04-2010 5299.35 5342.35 5299.35 5322.45 127022478 5920.48
27-04-2010 5322.1 5330.55 5301.4 5308.35 144428508 5684.75
28-04-2010 5308.2 5308.25 5202.45 5215.45 178645117 6812.97
29-04-2010 5215.25 5264.75 5214.8 5254.15 171683419 7264.42
30-04-2010 5254.2 5294.8 5254.2 5278 152495257 6591.23
03-05-2010 5278.4 5278.7 5210.05 5222.75 111445668 4663.49
04-05-2010 5223.9 5250.15 5134.85 5148.5 145539730 5782.23
05-05-2010 5148.35 5148.35 5056.5 5124.9 207679138 7373.72
06-05-2010 5124.4 5124.9 5037.75 5090.85 192105707 6560.7
07-05-2010 5072.3 5085.65 4984.6 5018.05 233345722 8765.29
10-05-2010 5026.6 5203.3 5026.6 5193.6 191632764 7272.87
11-05-2010 5189.75 5206.7 5126.5 5136.15 168751932 6431.69
12-05-2010 5133.75 5172.85 5098.8 5156.65 187111358 6559.76
13-05-2010 5157.55 5212.7 5147.95 5178.9 179378582 6054.24
14-05-2010 5180.55 5192.75 5070.95 5093.5 144381001 6094.56
17-05-2010 5093.9 5094.55 4966.25 5059.9 169306794 7203.31
18-05-2010 5059.55 5105.2 5024.25 5066.2 137027239 6336.36
19-05-2010 5065.1 5065.1 4908.15 4919.65 212950386 8688.71
20-05-2010 4924.3 4980.25 4924.3 4947.6 197303335 7215.28
21-05-2010 4946.7 4946.7 4842.3 4931.15 230483809 7363.95
24-05-2010 4944.3 5029.55 4923.45 4943.95 184424844 6576.57
25-05-2010 4945.3 4946.6 4786.45 4806.75 198187219 6759.02
26-05-2010 4807.3 4925.45 4807.3 4917.4 221985114 7246.83
27-05-2010 4915.15 5016.6 4897.6 5003.1 238270068 9374.65
28-05-2010 5005.6 5077.25 5005.6 5066.55 187947940 6703.72
31-05-2010 5076.1 5097.6 5038.55 5086.3 179398969 5600.69
01-06-2010 5086.25 5086.95 4961.05 4970.2 183016039 6170.85
02-06-2010 4970.75 5031.2 4967.05 5019.85 217930824 6768.12
03-06-2010 5020.15 5125.7 5020.15 5110.5 174606394 5784.75
04-06-2010 5112.6 5147.9 5091.6 5135.5 174561315 5755.15
07-06-2010 5132.95 5132.95 5004.25 5034 175607171 5958.49
08-06-2010 5036.7 5071.35 4967.3 4987.1 180656558 6149.81
09-06-2010 4985.05 5050.6 4980.1 5000.3 199912934 6619.08
10-06-2010 4999.6 5085.2 4997.6 5078.6 176853398 6038.85
11-06-2010 5078.75 5139.05 5078.75 5119.35 198342050 7105.68
14-06-2010 5120.15 5201.25 5120.15 5197.7 158831199 5616.24
15-06-2010 5201.3 5231.45 5171.05 5222.35 218930465 6642.21
16-06-2010 5225.05 5255.65 5214.9 5233.35 203727420 7283.62
17-06-2010 5233.65 5285.55 5206.55 5274.85 189953720 7662.74
18-06-2010 5274.95 5302.3 5245.5 5262.6 205198165 7934.71
21-06-2010 5266.5 5366.75 5266.5 5353.3 186200103 6565.17
22-06-2010 5353.95 5354.35 5311.05 5316.55 162043358 5453.37
23-06-2010 5316.15 5333.3 5288.15 5323.15 150160458 5457.95
24-06-2010 5323.25 5348.3 5284.55 5320.6 218787111 8902.73
25-06-2010 5320.5 5320.5 5259.9 5269.05 164967805 6750.84
28-06-2010 5271.1 5339.45 5270.75 5333.5 154140414 6284.06
29-06-2010 5333.55 5334.15 5235.8 5256.15 158720263 5859.41
30-06-2010 5254.25 5320.35 5210 5312.5 183722824 7083.92
01-07-2010 5312.05 5312.55 5232.1 5251.4 141430947 5489.08
02-07-2010 5251.25 5277.25 5225.6 5237.1 149979351 5158.26
05-07-2010 5237 5252.75 5225.85 5235.9 100621413 3333.36
06-07-2010 5236.1 5297.45 5231.5 5289.05 115506191 4290.4
07-07-2010 5293.1 5296.75 5233.45 5241.1 132390232 4490.16
08-07-2010 5242 5320.5 5242 5296.85 127297125 4878.49
09-07-2010 5297.2 5359.05 5297.2 5352.45 216660647 6889.1
12-07-2010 5352.25 5402.7 5351.6 5383 189500080 6566.28
13-07-2010 5370.2 5406.2 5357.85 5400.65 226045986 7302.68
14-07-2010 5402 5453.45 5371.7 5386.15 211034896 7700.69
15-07-2010 5387.1 5399.2 5360.6 5378.75 155118828 6035.97
16-07-2010 5376.65 5401.35 5374.4 5393.9 143220575 6261.44
19-07-2010 5392.7 5409.1 5361.5 5386.45 116584791 4686.58
20-07-2010 5387 5416.45 5353.6 5368 121626463 4136.6
21-07-2010 5368.85 5409.1 5368.85 5399.35 122859037 4953.75
22-07-2010 5399.15 5447.15 5372.2 5441.95 155995093 6239.12
23-07-2010 5441.9 5477.5 5435.15 5449.1 165925947 6466.84
26-07-2010 5446.55 5466.25 5409.2 5418.6 147330374 5545.74
27-07-2010 5420.2 5450.95 5407.2 5430.6 155306187 7037.79
28-07-2010 5436.1 5447.85 5386.25 5397.55 146938758 6793.67
29-07-2010 5397.85 5415.85 5381.55 5408.9 162309098 7592.59
30-07-2010 5408.4 5413.25 5349.2 5367.6 131797420 5934.09
02-08-2010 5369.55 5438.85 5351.3 5431.65 104231289 5012.55
03-08-2010 5432.5 5459.2 5426.4 5439.55 130727919 5577.95
04-08-2010 5441.35 5481.9 5428.4 5467.85 120781454 5308.01
05-08-2010 5470.15 5487.15 5443.1 5447.1 129638121 5375.93
06-08-2010 5448.25 5471.9 5431.35 5439.25 116668077 4724.6
09-08-2010 5439.8 5492.3 5433.25 5486.15 137005276 4943.58
10-08-2010 5486.8 5491.45 5445.35 5460.7 164218108 6726.45
11-08-2010 5460.7 5474.6 5412 5420.6 174632660 7684.14
12-08-2010 5418.7 5431.1 5372.45 5416.45 172039387 7991.9
13-08-2010 5420.65 5476.5 5415.5 5452.1 154913632 6503.15
16-08-2010 5452.1 5465.25 5397.4 5418.3 189453492 6283.46
17-08-2010 5422.15 5443.55 5408.8 5414.15 138282188 5458.34
18-08-2010 5416.25 5487.95 5416.25 5479.15 154252402 6293.69
19-08-2010 5478.25 5544.7 5478.1 5540.2 167740837 5669.59
20-08-2010 5540.8 5546.6 5513.35 5530.65 144072389 5301.98
23-08-2010 5531.15 5549.8 5519.4 5543.5 118735153 5263.58
24-08-2010 5541.1 5547.25 5488.45 5505.1 139147479 5551.14
25-08-2010 5505.3 5506.15 5452.55 5462.35 157764424 5517.95
26-08-2010 5462.1 5486.55 5454.7 5477.9 186378293 7554.18
27-08-2010 5489.6 5495.2 5391.95 5408.7 142325823 5450.83
30-08-2010 5408.9 5469 5390.35 5415.45 113842559 4230.08
31-08-2010 5413.55 5413.9 5348.9 5402.4 157131369 6686.31
01-09-2010 5403.05 5478.6 5403.05 5471.85 144228489 5883.01
02-09-2010 5471.9 5513.95 5471.85 5486.15 159665619 5066.31
03-09-2010 5486.3 5510.4 5473.65 5479.4 146809469 4234.91
06-09-2010 5479.55 5589.4 5479.55 5576.95 158938306 6388.26
07-09-2010 5575.9 5625.5 5571.65 5604 177476993 6050.2
08-09-2010 5604.25 5625.3 5567.75 5607.85 135333275 5689.78
09-09-2010 5608.3 5647.45 5608.1 5640.05 138061072 6234.11
13-09-2010 5639.2 5770.6 5639.2 5760 152799959 7515.79
14-09-2010 5760.3 5838.45 5760.3 5795.55 188426968 8111.27
15-09-2010 5795.25 5869.45 5792.2 5860.95 187206098 8805.82
16-09-2010 5861.1 5901.65 5815.8 5828.7 192466127 7830.28
17-09-2010 5828.7 5898.4 5828.7 5884.95 211380366 7874.33
20-09-2010 5885.05 5989.5 5885.05 5980.45 193474676 7658.35
21-09-2010 5980.5 6032.8 5961.85 6009.05 200950471 9035.72
22-09-2010 6008.4 6037.4 5946.45 5991 170150328 8003
23-09-2010 5991.05 6006.8 5932.4 5959.55 135577520 6114.32
24-09-2010 5959.45 6029.1 5951.2 6018.3 176456881 7167.29
27-09-2010 6018.3 6073.5 6018.3 6035.65 166773894 6621.37
28-09-2010 6036.05 6049.8 5991.3 6029.5 170651346 6860.57
29-09-2010 6029.15 6071.55 5979.65 5991.3 183154443 7028.59
30-09-2010 5991.35 6048.45 5963.6 6029.95 217770233 9926.83
01-10-2010 6030.3 6153.1 6030.3 6143.4 179173861 8626.97
04-10-2010 6144.7 6222.1 6144.7 6159.45 184600423 7416.3
05-10-2010 6159.45 6188.35 6118.05 6145.8 145235637 6398.72
06-10-2010 6150.95 6223.4 6148.6 6186.45 152497661 6668.37
07-10-2010 6186.85 6199.45 6107.5 6120.3 168880938 7191.88
08-10-2010 6121.4 6148.6 6067 6103.45 134638713 6623.9
11-10-2010 6105.95 6187.75 6105.95 6135.85 115776692 5662.74
12-10-2010 6135.95 6144.95 6057.95 6090.9 109943866 5166.44
13-10-2010 6091.45 6240.25 6089.75 6233.9 148662525 8169.71
14-10-2010 6234.3 6284.1 6157.9 6177.35 128486390 6591.58
15-10-2010 6175.9 6200.6 6050.35 6062.65 111058422 6512.52
18-10-2010 6112.75 6115.1 5985.1 6075.95 138750722 7739.58
19-10-2010 6114.45 6127.05 6008.15 6027.3 130458477 6428.48
20-10-2010 6002.95 6038.1 5966.75 5982.1 105107009 5029.95
21-10-2010 6008.9 6113.5 5984.9 6101.5 123101282 6706.58
22-10-2010 6113.4 6121.1 6041.35 6066.05 109374888 5611.75
25-10-2010 6101.25 6151.3 6094.6 6105.8 123118093 5936.95
26-10-2010 6116.3 6120.25 6074.65 6082 113451560 6237.35
27-10-2010 6075.45 6075.95 5987.55 6012.65 116710581 5892.65
28-10-2010 6039.95 6071.1 5968.1 5987.7 228786632 11869.38
29-10-2010 6021.15 6032.65 5937.1 6017.7 137878156 7152.22
01-11-2010 6092.3 6132.4 6084.75 6117.55 128909525 6679.42
02-11-2010 6127.55 6138.1 6094.4 6119 122092224 6081.21
03-11-2010 6150.6 6182.5 6146.8 6160.5 111324417 5241.29
04-11-2010 6209.6 6290.15 6199.35 6281.8 125032367 6442.42
05-11-2010 6321.85 6338.5 6303.1 6312.45 27174949 1143.23
08-11-2010 6335.25 6335.9 6265.35 6273.2 153925612 6799.73
09-11-2010 6281 6310.9 6243.55 6301.55 139822783 7037.06
10-11-2010 6303.2 6307.65 6269.25 6275.7 125609850 6187.2
11-11-2010 6286.35 6296.55 6179.5 6194.25 169295911 7013.98
12-11-2010 6182.3 6202.5 6056.75 6071.65 155200157 7348.97
15-11-2010 6079.9 6128.75 6039.4 6121.6 124265953 6436.93
16-11-2010 6143.45 6144.05 5970.6 5988.7 139191484 7327.56
18-11-2010 6075.95 6076.2 5906.75 5998.8 190221312 9720.83
19-11-2010 6011.3 6013.25 5863.95 5890.3 150744322 7332.53
22-11-2010 5920.9 6020.25 5905.15 6010 123423130 6138.02
23-11-2010 5971.55 5973.35 5824.95 5934.75 158866285 7781.91
24-11-2010 5946.8 5976.65 5833.6 5865.75 125846538 6608.67
25-11-2010 5883.95 5907.1 5780.35 5799.75 371673464 12228.45
26-11-2010 5828.55 5838.5 5690.35 5751.95 287201252 9841.53
29-11-2010 5789.95 5843.15 5754.7 5830 155071028 6132.15
30-11-2010 5811.6 5892.25 5768.35 5862.7 217959199 8862.2
01-12-2010 5871 5971 5865.55 5960.9 173354997 7422.59
02-12-2010 6023.05 6029.5 5980.6 6011.7 197376731 8206.15
03-12-2010 6013.35 6025.4 5964.25 5992.8 165379301 6957.19
06-12-2010 6033.65 6069.45 5981.7 5992.25 145317173 7255.47
07-12-2010 5995.05 6001 5939.7 5976.55 145410821 7503.81
08-12-2010 5954.4 5960 5878.6 5903.7 122572793 7342.58
09-12-2010 5924.25 5927.3 5742.3 5766.5 169510906 8924.45
10-12-2010 5761 5865.5 5721.15 5857.35 167487929 9006.74
13-12-2010 5882.65 5913.8 5795.9 5907.65 138228657 6888.32
14-12-2010 5928.7 5953.95 5888.75 5944.1 125296903 6074.88
15-12-2010 5931.15 5942.75 5865.8 5892.3 126323113 7089.53
16-12-2010 5910.55 5956.15 5855.05 5948.75 149826681 8378.96
20-12-2010 5926.85 5985 5900.25 5947.05 121821490 7312.39
21-12-2010 5960.4 6007.45 5960.05 6000.65 126542972 6485.84
22-12-2010 6019 6023.8 5958 5984.4 118823292 5864.21
23-12-2010 6005.9 6006.45 5964.6 5980 85460029 4301.17
24-12-2010 5940.25 6017.35 5940.25 6011.6 123574629 4656.48
27-12-2010 6013.3 6045.75 5991.1 5998.1 95958318 3459.44
28-12-2010 6005.35 6010.9 5982.25 5996 90722187 3636.15
29-12-2010 6005.15 6067.55 6002.85 6060.35 92994810 4053.2
30-12-2010 6062.35 6106.4 6062.35 6101.85 194348266 7239.3
31-12-2010 6105.1 6147.3 6103.55 6134.5 113754901 4945.21
03-01-2011 6177.45 6178.55 6147.2 6157.6 96028639 4477.36
04-01-2011 6172.75 6181.05 6124.4 6146.35 181727905 7678.55
05-01-2011 6141.35 6141.35 6062.35 6079.8 139614193 6606.21
06-01-2011 6107 6116.15 6022.3 6048.25 152338978 7050.18
07-01-2011 6030.9 6051.2 5883.6 5904.6 171809106 8325.79
10-01-2011 5901.3 5907.25 5740.95 5762.85 156945855 7920.38
11-01-2011 5767.95 5842.6 5698.2 5754.1 161261704 8307.22
12-01-2011 5800.05 5874.2 5711.3 5863.25 188116995 8709.68
13-01-2011 5850.75 5857.75 5736.7 5751.9 175347539 8150.11
14-01-2011 5752.1 5833.65 5639.65 5654.55 174568442 7372.1
17-01-2011 5648.8 5696.15 5624.15 5654.75 148497108 6417.27
18-01-2011 5682.55 5730.5 5671.25 5724.05 141008889 6160.38
19-01-2011 5737.35 5747.65 5662.55 5691.05 146719934 6694.79
20-01-2011 5656 5729.45 5634.5 5711.6 130496983 6947.7
21-01-2011 5692.05 5717.55 5674.5 5696.5 119990780 6083.61
24-01-2011 5717.1 5756 5697.75 5743.25 108832157 6641.96
25-01-2011 5763.3 5801.55 5680.65 5687.4 126128667 7302.14
27-01-2011 5725.3 5726.1 5594.95 5604.3 201496674 9182.79
28-01-2011 5614 5614.4 5459.55 5512.15 173107003 8122.35
31-01-2011 5452.55 5526.85 5416.65 5505.9 177847681 7873.96
01-02-2011 5537.3 5539.15 5402 5417.2 171232063 7797.43
02-02-2011 5469.55 5490.6 5415.65 5432 172198228 7860.06
03-02-2011 5430.45 5532.65 5418 5526.75 154228754 6254
04-02-2011 5519.9 5556.3 5369.05 5395.75 187819542 7685.49
07-02-2011 5430.15 5440.35 5376.95 5396 150447066 5905.38
08-02-2011 5432.35 5432.35 5303.4 5312.55 155600262 6479.05
09-02-2011 5293.05 5339.45 5225.65 5253.55 246525934 9294.77
10-02-2011 5246.05 5272.6 5196.8 5225.8 225237990 8309.47
11-02-2011 5219.65 5319.45 5177.7 5310 211250584 7717.69
14-02-2011 5340.25 5463.8 5340.25 5456 175710338 7073.77
15-02-2011 5467.75 5506.5 5408.35 5481 170459703 7071
16-02-2011 5467.6 5504.8 5460.35 5481.7 140517190 5258.76
17-02-2011 5501.7 5553 5463.4 5546.45 143669623 5601.73
18-02-2011 5557.55 5599.25 5441.95 5458.95 180906498 7684.74
21-02-2011 5456.6 5526.25 5413.1 5518.6 137634026 6109.38
22-02-2011 5504.4 5519.45 5437.3 5469.2 166271411 7383.12
23-02-2011 5452.45 5495.2 5427.55 5437.35 173584660 7203.8
24-02-2011 5408.75 5423.4 5242.5 5262.7 259347677 11011.16
25-02-2011 5321.05 5338.2 5232.75 5303.55 193536325 7679.23
28-02-2011 5330.15 5477 5308.6 5333.25 317245759 10276.18
01-03-2011 5382 5533.05 5373.55 5522.3 210498269 7411.09
03-03-2011 5478.45 5570.75 5468.25 5536.2 218804792 8848.97
04-03-2011 5586.2 5608.2 5524.1 5538.75 162006860 6522.01
07-03-2011 5490.05 5491.25 5408.45 5463.15 134581629 5145.87
08-03-2011 5466.1 5530.55 5464.75 5520.8 127506672 5176.59
09-03-2011 5542.4 5563.3 5477.45 5531 149822867 5595.45
10-03-2011 5516.1 5516.3 5468.45 5494.4 135730117 4854.41
11-03-2011 5456.15 5502.7 5411.55 5445.45 133441964 5586.59
14-03-2011 5436.5 5537.3 5434.25 5531.5 173521756 5310.24
15-03-2011 5420 5497.85 5373.65 5449.65 191037598 7745.78
16-03-2011 5475.95 5535.1 5475.95 5511.15 135196748 5724.84
17-03-2011 5455.4 5510.05 5435.3 5446.65 135255698 5962.69
18-03-2011 5475.35 5483.05 5366.4 5373.7 129492420 5729.27
21-03-2011 5408.75 5413.3 5348.2 5364.75 107174731 4222.09
22-03-2011 5390.85 5428.15 5376.15 5413.85 94938100 3978.8
23-03-2011 5411.4 5484.95 5401.95 5480.25 112036402 4852.75
24-03-2011 5501.8 5529 5496.1 5522.4 115262055 4766.56
25-03-2011 5588.65 5667.1 5560.95 5654.25 133451382 6457.47
28-03-2011 5645.25 5709.1 5643.2 5687.25 130717964 6675.09
29-03-2011 5686.5 5770.35 5680.7 5736.35 140479340 6737.62
30-03-2011 5755.8 5803.15 5753.9 5787.65 133208726 6161.99
31-03-2011 5803.05 5872 5778.65 5833.75 219441114 11741.25
01-04-2011 5835 5860.2 5810.4 5826.05 118321855 5698.58
04-04-2011 5842 5918.7 5833.2 5908.45 106392427 5424.67
05-04-2011 5923.85 5928.65 5855.85 5910.05 110625437 5386.96
06-04-2011 5908 5944.45 5868.8 5891.75 125960708 6114.96
07-04-2011 5888.55 5906.1 5866.25 5885.7 98160761 5029.08
08-04-2011 5886.75 5926.95 5822 5842 99854772 5071.12
11-04-2011 5805.35 5830.3 5777.9 5785.7 92734132 4636.4
13-04-2011 5747.95 5923.6 5735.55 5911.5 145699909 6888.51
15-04-2011 5898.75 5907.35 5806.45 5824.55 140590405 9198.8
18-04-2011 5824.35 5897.9 5722.25 5729.1 121111083 7626.14
19-04-2011 5716 5762.95 5693.25 5740.75 101237488 5510.81
20-04-2011 5786.05 5857.35 5759.65 5851.65 117896054 6097.39
21-04-2011 5882.85 5912.9 5864.35 5884.7 119753918 7240.13
25-04-2011 5859.6 5906.6 5857 5874.5 94377009 5323.17
26-04-2011 5876.85 5893.2 5791.55 5868.4 117166769 6155.73
27-04-2011 5884.2 5892.35 5819.95 5833.9 108740523 5893.38
28-04-2011 5851.35 5856.4 5776.95 5785.45 159344933 8773.7
29-04-2011 5782.5 5804.3 5706.05 5749.5 184751755 7259
02-05-2011 5766.9 5775.25 5687.7 5701.3 86514383 4614.18
03-05-2011 5689.7 5710.8 5554.85 5565.25 125522829 7457
04-05-2011 5567.7 5578.8 5503 5537.15 119083244 6150.25
05-05-2011 5531.6 5560.3 5443.65 5459.85 126424541 5953.85
06-05-2011 5477.65 5564.4 5472.45 5551.45 122684321 5969.39
09-05-2011 5575.2 5586.05 5502.4 5551.1 75438946 3387.89
10-05-2011 5555.55 5592.9 5514.55 5541.25 88822800 3931.01
11-05-2011 5547.2 5574.7 5525 5565.05 82509136 4309.88
12-05-2011 5537.8 5572.5 5476.3 5486.15 91624740 4342.75
13-05-2011 5492.35 5605 5472.15 5544.75 119423852 5690.93
16-05-2011 5541.7 5541.8 5487.65 5499 94219161 4343.66
17-05-2011 5496.1 5523.85 5421.05 5438.95 109199263 6356.9
18-05-2011 5448.2 5460.5 5401.25 5420.6 107357672 6250.15
19-05-2011 5448.15 5452.6 5411.25 5428.1 94180687 5509.73
20-05-2011 5450.65 5517.55 5432.75 5486.35 127399855 5791.89
23-05-2011 5456.7 5456.7 5373 5386.55 94674110 5037.85
24-05-2011 5385.1 5422.6 5367.45 5394.85 100052471 4819.47
25-05-2011 5389.1 5389.1 5328.7 5348.95 99917758 5133.01
26-05-2011 5372.75 5422.2 5356.35 5412.35 161608076 7601.74
27-05-2011 5413.7 5485.8 5413.6 5476.1 117233303 5553.69
30-05-2011 5493.75 5509.3 5458.6 5473.1 100764849 4451.38
31-05-2011 5492 5571.6 5489.7 5560.15 149409715 6946.23
01-06-2011 5561.05 5597.35 5559.45 5592 98629277 4670.86
02-06-2011 5529.9 5568.2 5521.95 5550.35 110949186 4709.42
03-06-2011 5565.7 5604.95 5507.2 5516.75 101017578 4757.1
06-06-2011 5504.3 5542.65 5479.85 5532.05 77137320 3486.68
07-06-2011 5509.15 5570.1 5507.8 5556.15 81858402 3830.7
08-06-2011 5535.25 5556.6 5514.9 5526.85 92928675 3869.33
09-06-2011 5523.55 5540.1 5502.05 5521.05 87033655 3859.17
10-06-2011 5518.05 5521.45 5457.45 5485.8 84190282 3995.15
13-06-2011 5469.85 5496.7 5436.95 5482.8 80104906 3807.22
14-06-2011 5485.6 5520.15 5484.2 5500.5 97840485 4714.26
15-06-2011 5494.45 5499.35 5438.95 5447.5 95878889 4562.47
16-06-2011 5419.65 5447.5 5389.8 5396.75 128063494 5341.03
17-06-2011 5412.5 5421.15 5355.85 5366.4 97876272 4480.59
20-06-2011 5372.2 5377.4 5195.9 5257.9 135334880 5956.17
21-06-2011 5280.8 5322.45 5257 5275.85 107191673 4765.02
22-06-2011 5304.65 5310.5 5262.5 5278.3 95769497 4151.39
23-06-2011 5269.1 5330.6 5252.25 5320 89001344 3756.75
24-06-2011 5343.4 5477.85 5343.4 5471.25 140100077 6791.8
27-06-2011 5441.2 5552.65 5434.25 5526.6 143402407 6707.54
28-06-2011 5548.85 5558.3 5496.35 5545.3 114413706 5127.85
29-06-2011 5566.5 5608.65 5566.5 5600.45 124593981 5463.96
30-06-2011 5614.5 5657.9 5606.1 5647.4 179224275 8133.27
01-07-2011 5705.75 5705.8 5609.75 5627.2 141092473 5590.28
04-07-2011 5679.55 5679.65 5633.1 5650.5 103528865 4266.62
05-07-2011 5659.85 5659.85 5612.3 5632.1 100776400 4938.19
06-07-2011 5622.7 5655.4 5610.75 5625.45 86109914 4239.98
07-07-2011 5633.35 5737.15 5632.95 5728.95 112220298 5439.55
08-07-2011 5734.65 5740.4 5651.05 5660.65 129276449 5659.53
11-07-2011 5648.05 5652.9 5601.7 5616.1 78899703 3579.63
12-07-2011 5556.9 5580.25 5496.95 5526.15 104907108 5294.13
13-07-2011 5542.05 5596.15 5541.4 5585.45 106019573 4702.05
14-07-2011 5569 5653.95 5541.7 5599.8 123015471 5390.44
15-07-2011 5602.95 5631.7 5562.75 5581.1 80426784 3668.42
18-07-2011 5581.75 5596.6 5550.95 5567.05 73604991 3305.34
19-07-2011 5569.85 5627.65 5557.2 5613.55 86555649 3983.28
20-07-2011 5642.05 5645.4 5555.1 5567.05 87093214 3825.45
21-07-2011 5554.6 5578.9 5532.7 5541.6 76327640 3681.07
22-07-2011 5576.95 5642.2 5567.1 5633.95 106781617 5040.43
25-07-2011 5633.8 5700.55 5616.7 5680.3 142008190 5622.44
26-07-2011 5688.45 5702.25 5560.15 5574.85 134108563 6270.33
27-07-2011 5588.55 5591.7 5521.5 5546.8 122321153 5358.36
28-07-2011 5492.4 5512.1 5475.65 5487.75 164522151 6883.18
29-07-2011 5479 5520.3 5453.95 5482 156128914 5901.53
01-08-2011 5527.5 5551.9 5486.45 5516.8 98962726 4048.98
02-08-2011 5493.2 5496.3 5433.65 5456.55 110372244 4236.41
03-08-2011 5402 5422.6 5378.85 5404.8 133223864 5339.25
04-08-2011 5412.4 5434.5 5323.15 5331.8 118482440 4820.07
05-08-2011 5204.35 5229.65 5116.45 5211.25 196016865 7543.44
08-08-2011 5083.85 5204.2 5054.05 5118.5 188307028 7326.93
09-08-2011 4947.9 5167 4946.45 5072.85 233869015 9385.01
10-08-2011 5196.55 5197.95 5123.35 5161 158404456 6289.41
11-08-2011 5128 5184.95 5121 5138.3 113043482 4723.01
12-08-2011 5194.4 5194.45 5053.35 5072.95 128834807 5909.91
16-08-2011 5125.75 5132.2 5015.4 5035.8 130896704 5081.61
17-08-2011 5030.3 5112.15 5017.25 5056.6 143342008 5472.63
18-08-2011 5077.95 5078.6 4932.15 4944.15 139816131 5686.22
19-08-2011 4859.3 4893.6 4796.1 4845.65 166702431 7317.33
22-08-2011 4843.7 4910.05 4808.75 4898.8 123813921 5186.04
23-08-2011 4925.15 4965.8 4863.8 4948.9 130010440 5519.36
24-08-2011 4934.35 4962.4 4875.3 4888.9 129410652 5241.5
25-08-2011 4914.65 4915.85 4825.05 4839.6 184913414 7921.11
26-08-2011 4839.25 4872 4720 4747.8 149717732 5850.84
29-08-2011 4806.2 4934.4 4806.05 4919.6 145125304 5576.71
30-08-2011 4973.25 5016.25 4927.55 5001 181539730 7051.77
02-09-2011 5109.8 5113.7 4993.35 5040 195055967 7689.7
05-09-2011 4998.9 5030.3 4964.45 5017.2 162898218 6359.59
06-09-2011 4993.35 5072.9 4942.9 5064.3 183680006 7278
07-09-2011 5080.15 5154.5 5076.3 5124.65 193856202 6883.16
08-09-2011 5139.2 5169.25 5098.25 5153.25 140855342 6093.78
09-09-2011 5161.3 5163.75 5046.8 5059.45 158713071 6482.27
12-09-2011 4981.7 4985.6 4911.25 4946.8 135500219 5175.51
13-09-2011 4977.8 5030.15 4911.05 4940.95 146005268 5305.87
14-09-2011 4965.05 5026.15 4917.4 5012.55 154276761 6416.57
15-09-2011 5062.35 5091.45 4967.45 5075.7 153648925 5935.88
16-09-2011 5123.35 5143.6 5068.1 5084.25 225187238 8379.56
19-09-2011 5068.4 5068.4 5019.25 5031.95 115737842 4042.27
20-09-2011 5042.55 5149.9 5035.25 5140.2 146599496 5504.69
21-09-2011 5153.75 5168.4 5109.85 5133.25 132918171 5142.01
22-09-2011 5054.45 5059.85 4907.75 4923.65 147608376 5675.35
23-09-2011 4873.75 4930.25 4829.6 4867.75 205769423 7364.65
26-09-2011 4878.6 4879.8 4758.85 4835.4 156079487 5475.64
27-09-2011 4905.15 4982.95 4905.15 4971.25 151313966 5284.66
28-09-2011 5005.5 5006.05 4918.45 4945.9 166872414 6078.49
29-09-2011 4924.2 5034.25 4906 5015.45 216156088 8284.97
30-09-2011 4990.15 5025.55 4924.3 4943.25 201962105 6764.12
03-10-2011 4874.4 4879.15 4823.9 4849.5 148921569 5230.17
04-10-2011 4823.5 4869.75 4728.3 4772.15 184413296 6736.87
05-10-2011 4791.3 4827.8 4741 4751.3 179140481 6385.35
07-10-2011 4883.65 4922.6 4861.2 4888.05 198288782 6914.62
10-10-2011 4886.85 4991.15 4882.05 4979.6 188839545 6247.21
11-10-2011 5019.9 5045.1 4964 4974.35 182038763 6386.8
12-10-2011 5011.2 5109.8 4997.65 5099.4 188008562 7528.09
13-10-2011 5130.8 5136.95 5067.65 5077.85 157302816 6319.82
14-10-2011 5057.35 5141.4 5056.6 5132.3 157781872 6140.27
17-10-2011 5156.2 5160.2 5084.5 5118.25 130460983 5029.13
18-10-2011 5049.45 5057.5 5011.05 5037.5 125550565 5148.86
19-10-2011 5080.45 5148.05 5075.3 5139.15 117468754 4776.09
20-10-2011 5086.55 5099 5033.95 5091.9 119333986 4582.47
21-10-2011 5106.6 5120.75 5037.95 5049.95 109893599 4733.71
24-10-2011 5114.7 5145.65 5084.75 5098.35 126073195 4927.43
25-10-2011 5137.9 5211 5085.55 5191.6 221084588 9967.24
26-10-2011 5214.95 5219.25 5196.15 5201.8 27496887 1059.46
28-10-2011 5341.9 5399.7 5322.8 5360.7 246078412 9151.2
31-10-2011 5358.9 5360.25 5314.6 5326.6 149483502 5937.99
01-11-2011 5278.6 5310.85 5238.3 5257.95 152491922 5651.67
02-11-2011 5216.75 5300.1 5204.95 5258.45 144375106 4918.34
03-11-2011 5241.55 5281.6 5201.85 5265.75 160282802 5716.17
04-11-2011 5325.4 5326.45 5256.8 5284.2 149015829 5401.13
08-11-2011 5292.25 5304.25 5252 5289.35 120652007 4159.75
09-11-2011 5309.7 5317.5 5211.75 5221.05 146428609 6720.83
11-11-2011 5159.75 5198.6 5142.25 5168.85 168514208 6929.85
14-11-2011 5217.35 5228.9 5140.55 5148.35 134448100 5263.81
15-11-2011 5131.2 5158.75 5052.85 5068.5 149592578 5201.21
16-11-2011 5059.1 5065.2 4989.5 5030.45 161406885 5757.81
17-11-2011 5027.1 5036.8 4919.45 4934.75 149238976 5277.65
18-11-2011 4899.15 4915.9 4837.95 4905.8 192274363 6481.17
21-11-2011 4873.8 4873.8 4764.8 4778.35 154119333 5509.53
22-11-2011 4794.85 4854 4782.55 4812.35 174212435 6275.86
23-11-2011 4779.5 4779.5 4640.95 4706.45 178819371 6199.31
24-11-2011 4707.55 4771.1 4639.1 4756.45 213363083 7327.52
25-11-2011 4731.3 4767.3 4693.1 4710.05 162839558 5812.61
28-11-2011 4769.3 4859.1 4766.4 4851.3 145259101 4869.41
29-11-2011 4864.2 4866.1 4787.1 4805.1 155570321 5786.83
30-11-2011 4766.15 4851.55 4754.8 4832.05 282217865 11393.19
01-12-2011 4970.85 5011.9 4916.7 4936.85 183915785 6699.33
02-12-2011 4940.85 5062.55 4918.4 5050.15 180190935 6527.43
05-12-2011 5036.5 5055.4 5002.55 5039.15 137254409 4689.58
07-12-2011 5050.1 5099.25 5032.25 5062.6 169428273 6005.21
08-12-2011 5037.4 5049.05 4921.45 4943.65 178853365 6029.68
09-12-2011 4870.75 4918.35 4841.75 4866.7 173612823 6040.22
12-12-2011 4906.85 4910.25 4755.55 4764.6 178338170 5926
13-12-2011 4733.6 4824.7 4728.5 4800.6 181043707 5816.38
14-12-2011 4788.7 4839.55 4750.4 4763.25 176252160 6324.86
15-12-2011 4712.8 4768.65 4673.85 4746.35 200317864 6976.68
16-12-2011 4752.5 4818.85 4628.2 4651.6 202060039 7284.93
19-12-2011 4623.15 4623.15 4555.9 4613.1 176447660 6302.29
20-12-2011 4635.8 4637.25 4531.15 4544.2 195304596 6279.01
21-12-2011 4636.45 4707.35 4601.95 4693.15 211310871 6689.82
22-12-2011 4636.9 4740.6 4632.95 4733.85 170789015 6017
23-12-2011 4763.2 4763.45 4693.2 4714 141982548 4676.75
26-12-2011 4718.15 4787.25 4718.15 4779 90847991 3034.39
27-12-2011 4780.2 4800.5 4723.65 4750.5 104828343 3342.15
28-12-2011 4756.2 4756.2 4685.65 4705.8 117463489 3657.52
29-12-2011 4681.15 4701.8 4639.05 4646.25 146003804 5137.28
30-12-2011 4659.95 4690.45 4608.9 4624.3 113900727 3785.33