i need to answer some questions about statistics

profileaa.m.aa.m
apple_stock_-_dataset.xlsx
Home>Mathematics homework help>i need to answer some questions about statistics

Apple Stock - Dataset

Date Open High Low Close Volume Adj Close
20/07/2015 130.970001 132.970001 130.699997 132.070007 54159800 132.070007
17/07/2015 129.080002 129.619995 128.309998 129.619995 45693300 129.619995
16/07/2015 127.739998 128.570007 127.349998 128.509995 35866800 128.509995
15/07/2015 125.720001 127.150002 125.580002 126.82 33463100 126.82
14/07/2015 126.040001 126.370003 125.040001 125.610001 31535500 125.610001
13/07/2015 125.029999 125.760002 124.32 125.660004 37237800 125.660004
10/7/15 121.940002 123.849998 121.209999 123.279999 61194200 123.279999
9/7/15 123.849998 124.059998 119.220001 120.07 77821600 120.07
8/7/15 124.480003 124.639999 122.540001 122.57 60490200 122.57
7/7/15 125.889999 126.150002 123.769997 125.690002 46716100 125.690002
6/7/15 124.940002 126.230003 124.849998 126 27900200 126
2/7/15 126.43 126.690002 125.769997 126.440002 27122500 126.440002
1/7/15 126.900002 126.940002 125.989998 126.599998 30128600 126.599998
30/06/2015 125.57 126.120003 124.860001 125.43 43849800 125.43
29/06/2015 125.459999 126.470001 124.480003 124.529999 48911400 124.529999
26/06/2015 127.669998 127.989998 126.510002 126.75 42111000 126.75
25/06/2015 128.860001 129.199997 127.5 127.5 31816700 127.5
24/06/2015 127.209999 129.800003 127.120003 128.110001 54964900 128.110001
23/06/2015 127.480003 127.610001 126.879997 127.029999 30137100 127.029999
22/06/2015 127.489998 128.059998 127.080002 127.610001 33833500 127.610001
19/06/2015 127.709999 127.82 126.400002 126.599998 54181300 126.599998
18/06/2015 127.230003 128.309998 127.220001 127.879997 35241100 127.879997
17/06/2015 127.720001 127.879997 126.739998 127.300003 32768500 127.300003
16/06/2015 127.029999 127.849998 126.370003 127.599998 31404000 127.599998
15/06/2015 126.099998 127.239998 125.709999 126.919998 39842600 126.919998
12/6/15 128.190002 128.330002 127.110001 127.169998 36754200 127.169998
11/6/15 129.179993 130.179993 128.479996 128.589996 35260400 128.589996
10/6/15 127.919998 129.339996 127.849998 128.880005 38915900 128.880005
9/6/15 126.699997 128.080002 125.620003 127.419998 55771500 127.419998
8/6/15 128.899994 129.210007 126.830002 127.800003 52538200 127.800003
5/6/15 129.5 129.690002 128.360001 128.649994 35314200 128.649994
4/6/15 129.580002 130.580002 128.910004 129.360001 38229300 129.360001
3/6/15 130.660004 130.940002 129.899994 130.119995 30889400 130.119995
2/6/15 129.860001 130.660004 129.320007 129.960007 33556900 129.960007
1/6/15 130.279999 131.389999 130.050003 130.539993 31956000 130.539993
29/05/2015 131.229996 131.449997 129.899994 130.279999 50338200 130.279999
28/05/2015 131.860001 131.949997 131.100006 131.779999 30647300 131.779999
27/05/2015 130.339996 132.259995 130.050003 132.039993 45662800 132.039993
26/05/2015 132.600006 132.910004 129.119995 129.619995 70193700 129.619995
22/05/2015 131.600006 132.970001 131.399994 132.539993 45123800 132.539993
21/05/2015 130.070007 131.630005 129.830002 131.389999 39307500 131.389999
20/05/2015 130 130.979996 129.339996 130.059998 35965000 130.059998
19/05/2015 130.690002 130.880005 129.639999 130.070007 44351200 130.070007
18/05/2015 128.380005 130.720001 128.360001 130.190002 50176600 130.190002
15/05/2015 129.070007 129.490005 128.210007 128.770004 37921200 128.770004
14/05/2015 127.410004 128.949997 127.160004 128.949997 44487500 128.949997
13/05/2015 126.150002 127.190002 125.870003 126.010002 34322000 126.010002
12/5/15 125.599998 126.879997 124.82 125.870003 47109200 125.870003
11/5/15 127.389999 127.559998 125.629997 126.32 42035800 126.32
8/5/15 126.68 127.620003 126.110001 127.620003 55550400 127.620003
7/5/15 124.769997 126.080002 124.019997 125.260002 43940900 125.260002
6/5/15 126.559998 126.75 123.360001 125.010002 72141000 124.489999
5/5/15 128.149994 128.449997 125.779999 125.800003 49271400 125.276714
4/5/15 129.5 130.570007 128.259995 128.699997 50988300 128.164645
1/5/15 126.099998 130.130005 125.300003 128.949997 58512600 128.413605
30/04/2015 128.639999 128.639999 124.580002 125.150002 83195400 124.629416
29/04/2015 130.160004 131.589996 128.300003 128.639999 63386100 128.104897
28/04/2015 134.460007 134.539993 129.570007 130.559998 118924000 130.016909
27/04/2015 132.309998 133.130005 131.149994 132.649994 96954200 132.098211
24/04/2015 130.490005 130.630005 129.229996 130.279999 44525900 129.738075
23/04/2015 128.300003 130.419998 128.139999 129.669998 45770900 129.130611
22/04/2015 126.989998 128.869995 126.32 128.619995 37654500 128.084976
21/04/2015 128.100006 128.199997 126.669998 126.910004 32435100 126.382098
20/04/2015 125.57 128.119995 125.169998 127.599998 47054300 127.069222
17/04/2015 125.550003 126.139999 124.459999 124.75 51957000 124.231079
16/04/2015 126.279999 127.099998 126.110001 126.169998 28369000 125.64517
15/04/2015 126.410004 127.129997 126.010002 126.779999 28970400 126.252633
14/04/2015 127 127.290001 125.910004 126.300003 25524600 125.774634
13/04/2015 128.369995 128.570007 126.610001 126.849998 36365100 126.322342
10/4/15 125.949997 127.209999 125.260002 127.099998 40188000 126.571302
9/4/15 125.849998 126.580002 124.660004 126.559998 32484000 126.033547
8/4/15 125.849998 126.400002 124.970001 125.599998 37329200 125.077542
7/4/15 127.639999 128.119995 125.980003 126.010002 35012300 125.48584
6/4/15 124.470001 127.510002 124.330002 127.349998 37194000 126.820262
2/4/15 125.029999 125.559998 124.190002 125.32 32220100 124.798707
1/4/15 124.82 125.120003 123.099998 124.25 40621400 123.733159
31/03/2015 126.089996 126.489998 124.360001 124.43 42090600 123.91241
30/03/2015 124.050003 126.400002 124 126.370003 47099700 125.844343
27/03/2015 124.57 124.699997 122.910004 123.25 39546200 122.737318
26/03/2015 122.760002 124.879997 122.599998 124.239998 47572900 123.723198
25/03/2015 126.540001 126.82 123.379997 123.379997 51655200 122.866775
24/03/2015 127.230003 128.039993 126.559998 126.690002 32842300 126.163011
23/03/2015 127.120003 127.849998 126.519997 127.209999 37709700 126.680845
20/03/2015 128.25 128.399994 125.160004 125.900002 68695100 125.376297
19/03/2015 128.75 129.25 127.400002 127.5 45809500 126.96964
18/03/2015 127 129.160004 126.370003 128.470001 65270900 127.935606
17/03/2015 125.900002 127.32 125.650002 127.040001 51023100 126.511554
16/03/2015 123.879997 124.949997 122.870003 124.949997 35874300 124.430244
13/03/2015 124.400002 125.400002 122.580002 123.589996 51827300 123.0759
12/3/15 122.309998 124.900002 121.629997 124.449997 48362700 123.932324
11/3/15 124.75 124.769997 122.110001 122.239998 68939000 121.731517
10/3/15 126.410004 127.220001 123.800003 124.510002 68856600 123.992079
9/3/15 127.959999 129.570007 125.059998 127.139999 88528500 126.611137
6/3/15 128.399994 129.369995 126.260002 126.599998 72842100 126.073382
5/3/15 128.580002 128.75 125.760002 126.410004 56517100 125.884177
4/3/15 129.100006 129.559998 128.320007 128.539993 31666300 128.005307
3/3/15 128.960007 129.520004 128.089996 129.360001 37816300 128.821903
2/3/15 129.25 130.279999 128.300003 129.089996 48096700 128.553022
27/02/2015 130 130.570007 128.240005 128.460007 62014800 127.925653
26/02/2015 128.789993 130.869995 126.610001 130.419998 91287500 129.877492
25/02/2015 131.559998 131.600006 128.149994 128.789993 74711700 128.254267
24/02/2015 132.940002 133.600006 131.169998 132.169998 69228100 131.620212
23/02/2015 130.020004 133 129.660004 133 70974100 132.446761
20/02/2015 128.619995 129.5 128.050003 129.5 48948400 128.96132
19/02/2015 128.479996 129.029999 128.330002 128.449997 37362400 127.915685
18/02/2015 127.629997 128.779999 127.449997 128.720001 44891700 128.184566
17/02/2015 127.489998 128.880005 126.919998 127.830002 63152400 127.298269
13/02/2015 127.279999 127.279999 125.650002 127.080002 54272200 126.551389
12/2/15 126.059998 127.480003 125.57 126.459999 74474500 125.933965
11/2/15 122.769997 124.919998 122.5 124.879997 73561800 124.360535
10/2/15 120.169998 122.150002 120.160004 122.019997 62008500 121.512431
9/2/15 118.550003 119.839996 118.43 119.720001 38889800 119.222003
6/2/15 120.019997 120.25 118.449997 118.93 43372000 118.435288
5/2/15 120.019997 120.230003 119.25 119.940002 42246200 119.441089
4/2/15 118.5 120.510002 118.309998 119.559998 70149700 118.594622
3/2/15 118.5 119.089996 117.610001 118.650002 51915700 117.691974
2/2/15 118.050003 119.169998 116.080002 118.629997 62739100 117.672131
30/01/2015 118.400002 120 116.849998 117.160004 83745500 116.214007
29/01/2015 116.32 119.190002 115.559998 118.900002 84436400 117.939955
28/01/2015 117.629997 118.120003 115.309998 115.309998 146477100 114.378938
27/01/2015 112.419998 112.480003 109.029999 109.139999 95568700 108.258759
26/01/2015 113.739998 114.360001 112.800003 113.099998 55615000 112.186784
23/01/2015 112.300003 113.75 111.529999 112.980003 46464800 112.067757
22/01/2015 110.260002 112.470001 109.720001 112.400002 53796400 111.492439
21/01/2015 108.949997 111.059998 108.269997 109.550003 48575900 108.665452
20/01/2015 107.839996 108.970001 106.5 108.720001 49899900 107.842152
16/01/2015 107.029999 107.580002 105.199997 105.989998 78513300 105.134192
15/01/2015 110 110.059998 106.660004 106.82 60014000 105.957492
14/01/2015 109.040001 110.489998 108.5 109.800003 48956600 108.913434
13/01/2015 111.43 112.800003 108.910004 110.220001 67091900 109.330041
12/1/15 112.599998 112.629997 108.800003 109.25 49650800 108.367871
9/1/15 112.669998 113.25 110.209999 112.010002 53699500 111.105588
8/1/15 109.230003 112.150002 108.699997 111.889999 59364500 110.986554
7/1/15 107.199997 108.199997 106.699997 107.75 40105900 106.879983
6/1/15 106.540001 107.43 104.629997 106.260002 65797100 105.402016
5/1/15 108.290001 108.650002 105.410004 106.25 64285500 105.392095
2/1/15 111.389999 111.440002 107.349998 109.330002 53204600 108.447227
31/12/2014 112.82 113.129997 110.209999 110.379997 41403400 109.488745
30/12/2014 113.639999 113.919998 112.110001 112.519997 29881500 111.611465
29/12/2014 113.790001 114.769997 113.699997 113.910004 27598900 112.990248
26/12/2014 112.099998 114.519997 112.010002 113.989998 33721000 113.069597
24/12/2014 112.580002 112.709999 112.010002 112.010002 14479600 111.105588
23/12/2014 113.230003 113.330002 112.459999 112.540001 26028400 111.631308
22/12/2014 112.160004 113.489998 111.970001 112.940002 45167500 112.028079
19/12/2014 112.260002 113.239998 111.660004 111.779999 88429800 110.877442
18/12/2014 111.870003 112.650002 110.660004 112.650002 59006200 111.74042
17/12/2014 107.120003 109.839996 106.82 109.410004 53411800 108.526583
16/12/2014 106.370003 110.160004 106.260002 106.75 60790700 105.888058
15/12/2014 110.699997 111.599998 106.349998 108.230003 67218100 107.356111
12/12/14 110.459999 111.870003 109.580002 109.730003 56028100 108.843999
11/12/14 112.260002 113.800003 111.339996 111.620003 41401700 110.718738
10/12/14 114.410004 114.849998 111.540001 111.949997 44565300 111.046068
9/12/14 110.190002 114.300003 109.349998 114.120003 60208000 113.198552
8/12/14 114.099998 114.650002 111.620003 112.400002 57664900 111.492439
5/12/14 115.989998 116.080002 114.639999 115 38318900 114.071444
4/12/14 115.769997 117.199997 115.290001 115.489998 42044500 114.557485
3/12/14 115.75 116.349998 115.110001 115.93 43063400 114.993935
2/12/14 113.5 115.75 112.75 114.629997 59075100 113.704428
1/12/14 118.809998 119.25 111.269997 115.07 83814000 114.140878
28/11/2014 119.269997 119.400002 118.050003 118.93 24814400 117.969712
26/11/2014 117.940002 119.099998 117.830002 119 40768300 118.039146
25/11/2014 119.07 119.75 117.449997 117.599998 68840400 116.650449
24/11/2014 116.849998 118.769997 116.620003 118.629997 47450800 117.672131
21/11/2014 117.510002 117.57 116.029999 116.470001 57179300 115.529576
20/11/2014 114.910004 116.860001 114.849998 116.309998 43395500 115.370864
19/11/2014 115.440002 115.739998 113.800003 114.669998 41869200 113.744106
18/11/2014 113.940002 115.690002 113.889999 115.470001 44224000 114.53765
17/11/2014 114.269997 117.279999 113.300003 113.989998 46746700 113.069597
14/11/2014 113.150002 114.190002 113.050003 114.18 44063600 113.258065
13/11/2014 111.800003 113.449997 111.599998 112.82 59522900 111.909046
12/11/14 109.379997 111.43 109.370003 111.25 46942400 110.351723
11/11/14 108.699997 109.75 108.400002 109.699997 27442300 108.814235
10/11/14 109.019997 109.330002 108.669998 108.830002 27195500 107.951265
7/11/14 108.75 109.32 108.550003 109.010002 33691500 108.129811
6/11/14 108.599998 108.790001 107.800003 108.699997 34968500 107.822309
5/11/14 109.099998 109.300003 108.129997 108.860001 37435900 107.514818
4/11/14 109.360001 109.489998 107.720001 108.599998 41574400 107.258029
3/11/14 108.220001 110.300003 108.010002 109.400002 52282600 108.048146
31/10/2014 108.010002 108.040001 107.209999 108 44639300 106.665444
30/10/2014 106.959999 107.349998 105.900002 106.980003 40654800 105.658052
29/10/2014 106.650002 107.370003 106.360001 107.339996 52687900 106.013596
28/10/2014 105.400002 106.739998 105.349998 106.739998 47939900 105.421012
27/10/2014 104.849998 105.480003 104.699997 105.110001 34187700 103.811157
24/10/2014 105.18 105.489998 104.529999 105.220001 47053900 103.919798
23/10/2014 104.080002 105.050003 103.629997 104.830002 71074700 103.534618
22/10/2014 102.839996 104.110001 102.599998 102.989998 68263100 101.717351
21/10/2014 103.019997 103.019997 101.269997 102.470001 94623900 101.20378
20/10/2014 98.32 99.959999 98.220001 99.760002 77517300 98.527268
17/10/2014 97.5 99 96.809998 97.669998 68179700 96.46309
16/10/2014 95.550003 97.720001 95.410004 96.260002 72154500 95.070518
15/10/2014 97.970001 99.150002 95.18 97.540001 100933600 96.334699
14/10/2014 100.389999 100.519997 98.57 98.75 63688600 97.529747
13/10/2014 101.330002 101.779999 99.809998 99.809998 53583400 98.576646
10/10/14 100.690002 102.029999 100.300003 100.730003 66331600 99.485283
9/10/14 101.540001 102.379997 100.610001 101.019997 77376500 99.771693
8/10/14 98.760002 101.110001 98.309998 100.800003 57404700 99.554418
7/10/14 99.43 100.120003 98.730003 98.75 42094200 97.529747
6/10/14 99.949997 100.650002 99.419998 99.620003 37051200 98.388999
3/10/14 99.440002 100.209999 99.040001 99.620003 43469600 98.388999
2/10/14 99.269997 100.220001 98.040001 99.900002 47757800 98.665538
1/10/14 100.589996 100.690002 98.699997 99.18 51491300 97.954433
30/09/2014 100.809998 101.540001 100.529999 100.75 55264100 99.505033
29/09/2014 98.650002 100.440002 98.629997 100.110001 49766300 98.872942
26/09/2014 98.529999 100.75 98.400002 100.75 62370500 99.505033
25/09/2014 100.510002 100.709999 97.720001 97.870003 100092000 96.660623
24/09/2014 102.160004 102.849998 101.199997 101.75 60171800 100.492676
23/09/2014 100.599998 102.940002 100.540001 102.639999 63402200 101.371677
22/09/2014 101.800003 102.139999 100.580002 101.059998 52788400 99.8112
19/09/2014 102.290001 102.349998 100.5 100.959999 70902400 99.712437
18/09/2014 101.93 102.349998 101.559998 101.790001 37299400 100.532182
17/09/2014 101.269997 101.800003 100.589996 101.580002 60926500 100.324778
16/09/2014 99.800003 101.260002 98.889999 100.860001 66908100 99.613674
15/09/2014 102.809998 103.050003 101.440002 101.629997 61316500 100.374156
12/9/14 101.209999 102.190002 101.080002 101.660004 64096900 100.403791
11/9/14 100.410004 101.440002 99.620003 101.43 62353100 100.17663
10/9/14 98.010002 101.110001 97.760002 101 100869600 99.751943
9/9/14 99.080002 103.080002 96.139999 97.989998 189846300 96.779136
8/9/14 99.300003 99.309998 98.050003 98.360001 46356700 97.144566
5/9/14 98.800003 99.389999 98.309998 98.970001 58457000 97.747029
4/9/14 98.849998 100.089996 97.790001 98.120003 85718000 96.907534
3/9/14 103.099998 103.199997 98.580002 98.940002 125421000 97.717401
2/9/14 103.059998 103.739998 102.720001 103.300003 53564000 102.023525
29/08/2014 102.860001 102.900002 102.199997 102.5 44595000 101.233408
28/08/2014 101.589996 102.779999 101.559998 102.25 68460000 100.986497
27/08/2014 101.019997 102.57 100.699997 102.129997 52369000 100.867977
26/08/2014 101.419998 101.5 100.860001 100.889999 33152000 99.643302
25/08/2014 101.790001 102.169998 101.279999 101.540001 40270000 100.285271
22/08/2014 100.290001 101.470001 100.190002 101.32 44184000 100.067989
21/08/2014 100.57 100.940002 100.110001 100.580002 33478000 99.337135
20/08/2014 100.440002 101.089996 99.949997 100.57 52699000 99.327257
19/08/2014 99.410004 100.68 99.32 100.529999 69399000 99.28775
18/08/2014 98.489998 99.370003 97.980003 99.160004 47572000 97.934684
15/08/2014 97.900002 98.190002 96.860001 97.980003 48951000 96.769265
14/08/2014 97.330002 97.57 96.800003 97.5 28116000 96.295193
13/08/2014 96.150002 97.239998 96.040001 97.239998 31916000 96.038404
12/8/14 96.040001 96.879997 95.610001 95.970001 33795000 94.7841
11/8/14 95.269997 96.080002 94.839996 95.989998 36585000 94.80385
8/8/14 94.260002 94.82 93.279999 94.739998 41865000 93.569296
7/8/14 94.93 95.949997 94.099998 94.480003 46711000 93.312514
6/8/14 94.75 95.480003 94.709999 94.959999 38558000 93.322386
5/8/14 95.360001 95.68 94.360001 95.120003 55933000 93.47963
4/8/14 96.370003 96.580002 95.169998 95.589996 39958000 93.941519
1/8/14 94.900002 96.620003 94.809998 96.129997 48511000 94.472207
31/07/2014 97.160004 97.449997 95.330002 95.599998 56843000 93.951349
30/07/2014 98.440002 98.699997 97.669998 98.150002 33010000 96.457376
29/07/2014 99.330002 99.440002 98.25 98.379997 43143000 96.683405
28/07/2014 97.82 99.239998 97.550003 99.019997 55318000 97.312368
25/07/2014 96.849998 97.839996 96.639999 97.669998 43469000 95.98565
24/07/2014 97.040001 97.32 96.419998 97.029999 45729000 95.356688
23/07/2014 95.419998 97.879997 95.169998 97.190002 92918000 95.513932
22/07/2014 94.68 94.889999 94.120003 94.720001 55197000 93.086527
21/07/2014 94.989998 95 93.720001 93.940002 39079000 92.31998
18/07/2014 93.620003 94.739998 93.019997 94.43 49988000 92.801527
17/07/2014 95.029999 95.279999 92.57 93.089996 57298000 91.484632
16/07/2014 96.970001 97.099998 94.739998 94.779999 53502000 93.14549
15/07/2014 96.800003 96.849998 95.029999 95.32 45477900 93.676178
14/07/2014 95.860001 96.889999 95.650002 96.449997 42810000 94.786689
11/7/14 95.360001 95.889999 94.860001 95.220001 34018000 93.577904
10/7/14 93.760002 95.550003 93.519997 95.040001 39686000 93.401008
9/7/14 95.440002 95.949997 94.760002 95.389999 36436000 93.744971
8/7/14 96.269997 96.800003 93.919998 95.349998 65222000 93.70566
7/7/14 94.139999 95.989998 94.099998 95.970001 56468000 94.31497
3/7/14 93.669998 94.099998 93.199997 94.029999 22891800 92.408424
2/7/14 93.870003 94.059998 93.089996 93.480003 28465000 91.867913
1/7/14 93.519997 94.07 93.129997 93.519997 38223000 91.907217
30/06/2014 92.099998 93.730003 92.089996 92.93 49589000 91.327395
27/06/2014 90.82 92 90.769997 91.980003 64029000 90.393781
26/06/2014 90.370003 91.050003 89.800003 90.900002 32629000 89.332404
25/06/2014 90.209999 90.699997 89.650002 90.360001 36869000 88.801716
24/06/2014 90.75 91.739998 90.190002 90.279999 39036000 88.723094
23/06/2014 91.32 91.620003 90.599998 90.830002 43694000 89.263612
20/06/2014 91.849998 92.550003 90.900002 90.910004 100898000 89.342234
19/06/2014 92.290001 92.300003 91.339996 91.860001 35528000 90.275848
18/06/2014 92.269997 92.290001 91.349998 92.18 33514000 90.590329
17/06/2014 92.309998 92.699997 91.800003 92.080002 29726000 90.492055
16/06/2014 91.510002 92.75 91.449997 92.199997 35561000 90.609981
13/06/2014 92.199997 92.440002 90.879997 91.279999 54525000 89.705848
12/6/14 94.040001 94.120003 91.900002 92.290001 54749000 90.698433
11/6/14 94.129997 94.760002 93.470001 93.860001 45681000 92.241357
10/6/14 94.730003 95.050003 93.57 94.25 62777000 92.624631
9/6/14 92.699997 93.879997 91.75 93.699997 75415000 92.084113
6/6/14 649.900002 651.259979 644.469971 645.570023 87484600 90.633854
5/6/14 646.20005 649.370003 642.610008 647.349983 75951400 90.883749
4/6/14 637.44001 647.889969 636.110046 644.819992 83870500 90.528555
3/6/14 628.459991 638.740013 628.25 637.539986 73177300 89.506489
2/6/14 633.959984 634.830017 622.500015 628.649956 92337700 88.258386
30/05/2014 637.979996 644.170044 628.900002 633.000015 141005200 88.869106
29/05/2014 627.850044 636.87001 627.769989 635.37999 94118500 89.203239
28/05/2014 626.019989 629.829956 623.779991 624.01001 78870400 87.606968
27/05/2014 615.879997 625.859985 615.630005 625.629967 87216500 87.834399
23/05/2014 607.25 614.730011 606.470009 614.129997 58052400 86.219878
22/05/2014 606.599998 609.850006 604.100021 607.270027 50190000 85.256783
21/05/2014 603.830002 606.700027 602.059975 606.309952 49214900 85.121994
20/05/2014 604.509964 606.399994 600.730011 604.709969 58709000 84.897367
19/05/2014 597.849998 607.330002 597.33004 604.590019 79438800 84.880527
16/05/2014 588.629974 597.529991 585.399994 597.509964 69064100 83.886533
15/05/2014 594.699966 596.599983 588.039948 588.819992 57711500 82.666517
14/05/2014 592.430008 597.400002 591.740005 593.869987 41601000 83.375504
13/05/2014 591.999985 594.540016 590.699982 593.760025 39934300 83.360066
12/5/14 587.489975 593.659996 587.40004 592.830017 53302200 83.229499
9/5/14 584.539948 586.25 580.330025 585.53997 72899400 82.206023
8/5/14 588.249992 594.409973 586.400017 587.990013 57574300 82.549993
7/5/14 595.249992 597.289986 587.730034 592.329979 70716100 82.697403
6/5/14 601.799995 604.410042 594.409973 594.409973 93641100 82.987799
5/5/14 590.139969 600.999977 589.999992 600.96003 71766800 83.902277
2/5/14 592.340019 594.199982 589.710052 592.580025 47878600 82.732313
1/5/14 591.999985 594.799995 586.359962 591.479973 61012000 82.578731
30/04/2014 592.639999 599.430008 589.799988 590.089981 114160200 82.384669
29/04/2014 593.739998 595.979996 589.509995 592.329979 84344400 82.697403
28/04/2014 572.799973 595.749977 572.550034 594.090019 167371400 82.943129
25/04/2014 564.529984 571.990021 563.959984 571.93998 97568800 79.850679
24/04/2014 568.210014 570.000015 560.730003 567.770004 189977900 79.268493
23/04/2014 529.060013 531.129967 524.450027 524.750008 98735000 73.262311
22/04/2014 528.310036 531.829956 526.500008 531.699966 50640800 74.23262
21/04/2014 525.339981 532.139977 523.96003 531.170021 45637200 74.158633
17/04/2014 519.999992 527.76001 519.200027 524.940025 71083600 73.28884
16/04/2014 518.049988 521.090004 514.139992 519.01001 53691400 72.460928
15/04/2014 520.270012 521.639977 511.329994 517.960052 66622500 72.31434
14/04/2014 521.899956 522.160042 517.209969 521.679977 51418500 72.833692
11/4/14 519.000023 522.830017 517.139954 519.610023 67929400 72.544698
10/4/14 530.680023 532.240005 523.169998 523.480019 59913000 73.085003
9/4/14 522.639999 530.490005 522.020012 530.320015 51542400 74.03996
8/4/14 525.189964 526.120026 518.699989 523.439964 60972100 73.079411
7/4/14 528.019989 530.900002 521.889969 523.470032 72462600 73.083608
4/4/14 539.809952 540.000023 530.579994 531.820023 68812800 74.249382
3/4/14 541.390015 542.5 537.639969 538.790009 40586000 75.222488
2/4/14 542.379997 543.479996 540.260002 542.549988 45105200 75.747432
1/4/14 537.760025 541.870026 536.769989 541.649994 50190000 75.621781
31/03/2014 539.230019 540.809975 535.930023 536.739975 42167300 74.936275
28/03/2014 538.320038 538.940025 534.249985 536.860031 50141000 74.953036
27/03/2014 540.019997 541.499977 535.119965 537.459991 55507900 75.036799
26/03/2014 546.520012 549.000015 538.860023 539.779991 74942000 75.360703
25/03/2014 541.499977 545.750008 539.590027 544.98999 70573300 76.08809
24/03/2014 538.41996 540.500008 535.05999 539.189964 88925200 75.278327
21/03/2014 531.929985 533.75 526.330017 532.870033 93511600 74.395978
20/03/2014 529.889992 532.669975 527.34996 528.700005 52099600 73.813784
19/03/2014 532.259979 536.23999 528.999985 531.26001 56189000 74.171196
18/03/2014 525.899994 531.969986 525.200005 531.40004 52411800 74.190746
17/03/2014 527.699982 529.969994 525.850006 526.740013 49886200 73.540143
14/03/2014 528.789993 530.890015 523.000008 524.68998 59299800 73.25393
13/03/2014 537.439964 539.660042 529.160042 530.649956 64435700 74.086024
12/3/14 534.509964 537.350029 532 536.609985 49831600 74.918126
11/3/14 535.450012 538.740021 532.590027 536.090027 69806100 74.845533
10/3/14 528.360023 533.330017 528.339996 530.919975 44646000 74.123723
7/3/14 531.090019 531.979973 526.050011 530.439964 55182400 74.056707
6/3/14 532.790031 534.440002 528.100044 530.749985 46372200 74.09999
5/3/14 530.919975 534.750023 529.129974 532.360008 50015700 74.324771
4/3/14 530.999977 532.640015 527.769997 531.240036 64785000 74.168408
3/3/14 523.420044 530.649956 522.80999 527.76001 59695300 73.682548
28/02/2014 529.08004 532.749977 522.119987 526.239975 92992200 73.470331
27/02/2014 517.139954 528.780006 516.049995 527.670021 75470500 73.669985
26/02/2014 523.610008 525 515.599998 517.349998 69054300 72.229168
25/02/2014 529.379967 529.570038 521.000015 522.060013 57988000 72.88675
24/02/2014 523.149971 529.920006 522.420021 527.550018 72227400 73.653231
21/02/2014 532.790031 534.569992 524.600044 525.249992 69696200 73.332115
20/02/2014 532.990036 537.000008 528.999985 531.149994 76464500 74.155837
19/02/2014 544.749985 546.889954 534.34996 537.370003 78442000 75.024235
18/02/2014 546 551.190025 545.610031 545.990013 65062900 76.227707
14/02/2014 542.469986 545.979973 541.209984 543.990021 68231100 75.948481
13/02/2014 534.659981 544.84996 534.20005 544.429977 76849500 76.009905
12/2/14 536.949966 539.560013 533.239975 535.919983 77025200 74.821793
11/2/14 530.610008 537.749985 529.500023 535.959984 70564200 74.827377
10/2/14 518.660042 531.990013 518 528.989998 86389800 73.854272
7/2/14 521.379997 522.930046 517.380013 519.679985 92570100 72.554466
6/2/14 510.059952 513.499977 507.81002 512.509995 64441300 71.553437
5/2/14 506.559952 515.279991 506.249985 512.589996 82086200 71.138788
4/2/14 505.850029 509.459991 502.760025 508.790016 94170300 70.611415
3/2/14 502.610008 507.730019 499.299973 501.529984 100366000 69.603846
31/01/2014 495.179985 501.529984 493.549988 500.600029 116199300 69.474784
30/01/2014 502.539993 506.499977 496.699966 499.779984 169625400 69.360976
29/01/2014 503.950012 507.37001 498.62001 500.749992 125702500 69.495597
28/01/2014 508.760002 514.999985 502.070023 506.499977 266380800 70.293597
27/01/2014 550.07 554.799988 545.750008 550.500023 138719700 76.400056
24/01/2014 554.000023 555.620033 544.749985 546.070015 107338700 75.785246
23/01/2014 549.94001 556.5 544.810013 556.180046 100809800 77.188347
22/01/2014 550.910019 557.290031 547.809975 551.509979 94996300 76.540221
21/01/2014 540.990005 550.07 540.420006 549.069977 82131700 76.20159
17/01/2014 551.480019 552.069992 539.899994 540.669998 106684900 75.035816
16/01/2014 554.900017 556.850021 551.680023 554.250015 57319500 76.920491
15/01/2014 553.520012 560.200005 551.659996 557.360046 97909700 77.352111
14/01/2014 538.220009 546.730003 537.659996 546.389969 83140400 75.82965
13/01/2014 529.910019 542.5 529.880005 535.730019 94623200 74.35023
10/1/14 539.829979 540.799988 531.110046 532.940048 76244000 73.96303
9/1/14 546.800018 546.860046 535.349983 536.519997 69787200 74.459866
8/1/14 538.810036 545.55999 538.68998 543.459969 64632400 75.423016
7/1/14 544.320015 545.960052 537.919975 540.03997 79302300 74.948378
6/1/14 537.450005 546.800018 533.599983 543.930046 103152700 75.488255
3/1/14 552.860023 553.699989 540.430046 540.980019 98116900 75.078841
2/1/14 555.680008 557.029945 552.020004 553.12999 58671200 76.765051
31/12/2013 554.16996 561.280029 554.000023 561.019997 55771100 77.86005
30/12/2013 557.459969 560.090042 552.320038 554.519981 63407400 76.957958
27/12/2013 563.819954 564.409981 559.500015 560.090042 56471100 77.730988
26/12/2013 568.099998 569.499977 563.379997 563.899956 51002000 78.259739
24/12/2013 569.889999 571.880005 566.029991 567.669975 41888700 78.782954
23/12/2013 568.000023 570.720032 562.76001 570.090004 125326600 79.118813
20/12/2013 545.43 551.610008 544.82 549.019989 109103400 76.194652
19/12/2013 549.5 549.999985 543.729988 544.459991 80077200 75.561802
18/12/2013 549.700005 551.450005 538.799995 550.769989 141465800 76.437523
17/12/2013 555.809998 559.439987 553.380035 554.990005 57475600 77.023189
16/12/2013 555.019966 562.639954 555.009979 557.500023 70648200 77.371537
13/12/2013 562.849998 562.880013 553.669975 554.430046 83205500 76.945477
12/12/13 562.139969 565.340042 560.030014 560.539986 65572500 77.793432
11/12/13 567 570.969971 559.68998 561.360031 89929700 77.907241
10/12/13 563.580002 567.879967 561.200027 565.550034 69567400 78.488742
9/12/13 560.899994 569.579979 560.899994 566.43 80123400 78.610866
6/12/13 565.789986 566.750008 559.569977 560.020027 86088100 77.721271
5/12/13 572.649956 575.139999 566.409973 567.899994 111895000 78.814877
4/12/13 565.499992 569.19001 560.819992 565.000008 94452400 78.412408
3/12/13 558.299988 566.380013 557.68 566.320038 112742000 78.595605
2/12/13 558.000008 564.329979 550.819977 551.229973 118136200 76.501361
29/11/2013 549.479973 558.330002 547.809975 556.069977 79531900 77.173071
27/11/2013 536.309952 546 533.399979 545.960052 90862100 75.769985
26/11/2013 524.120033 536.140015 523.999977 533.399979 100345700 74.02686
25/11/2013 521.019989 525.870033 521.000015 523.739998 57327900 72.686219
22/11/2013 519.519981 522.160042 518.529945 519.799988 55931400 72.139412
21/11/2013 517.600044 521.210007 513.670021 521.139992 65506700 72.325382
20/11/2013 519.229988 520.419975 514.329956 514.999985 48479200 71.473254
19/11/2013 519.029984 523.37999 517.969986 519.549995 52234700 72.104718
18/11/2013 524.990013 527.19001 518.200005 518.629974 61236000 71.977034
15/11/2013 526.579956 529.090027 524.489975 524.990013 79480100 72.8597
14/11/2013 522.80999 529.279991 521.869995 528.160019 70604800 73.299643
13/11/2013 518 522.249977 516.96003 520.629967 49305200 72.254599
12/11/13 517.670006 523.919975 516.999977 520.009979 51069200 72.168556
11/11/13 519.990005 521.670044 514.409958 519.050011 56863100 72.035328
8/11/13 514.580002 521.130005 512.589996 520.559952 69829200 72.244883
7/11/13 519.579956 523.190025 512.380005 512.490021 65655100 71.124913
6/11/13 524.149994 524.860023 518.200005 520.91996 55843900 72.294846
5/11/13 524.580017 528.889969 523.000008 525.45005 66303300 72.500261
4/11/13 521.100044 526.820015 518.809952 526.75 61156900 72.679625
1/11/13 524.020004 524.799995 515.840004 520.030006 68722500 71.752417
31/10/2013 525 527.48999 521.269981 522.700027 68924100 72.12082
30/10/2013 519.610023 527.520004 517.020004 524.899971 88540900 72.424362
29/10/2013 536.270004 539.249992 514.539948 516.680023 158951800 71.290195
28/10/2013 529.039986 530.999977 523.210052 529.880005 137610200 73.111495
25/10/2013 531.320038 533.229988 525.109962 525.959969 84448000 72.570618
24/10/2013 525 532.469971 522.449982 531.909958 96191200 73.391582
23/10/2013 519.000023 525.669975 519.000023 524.960052 78430800 72.432652
22/10/2013 526.410019 528.450012 508.029945 519.870003 133515900 71.73034
21/10/2013 511.770004 524.300011 511.520012 521.360023 99526700 71.935929
18/10/2013 505.990005 509.259987 505.710052 508.889992 72635500 70.215346
17/10/2013 499.979988 504.779991 499.680008 504.499985 63398300 69.609624
16/10/2013 500.789993 502.530006 499.230011 501.110001 62775300 69.141883
15/10/2013 497.510025 502.000008 495.519966 498.679985 80018400 68.806595
14/10/2013 489.829956 497.58004 489.349998 496.040031 65474500 68.442341
11/10/13 486.989998 493.839981 485.159996 492.809998 66934700 67.996669
10/10/13 491.319977 492.379974 487.039986 489.639992 69650700 67.55928
9/10/13 484.640038 487.790016 478.279945 486.590042 75431300 67.138456
8/10/13 489.940025 490.640015 480.53997 480.93998 72729300 66.358875
7/10/13 486.559975 492.649994 485.34996 487.750015 78073100 67.298506
4/10/13 483.860046 484.599983 478.600006 483.030014 64717100 66.647252
3/10/13 490.510025 492.34996 480.739975 483.409996 80688300 66.699681
2/10/13 485.629967 491.799988 483.749977 489.55999 72296000 67.548242
1/10/13 478.449989 489.139954 478.379974 487.960007 88470900 67.32748
30/09/2013 477.250015 481.659996 474.410004 476.749977 65039100 65.780749
27/09/2013 483.779991 484.669998 480.720055 482.750008 57010100 66.608618
26/09/2013 486.000015 488.56002 483.899994 486.219994 59305400 67.087397
25/09/2013 489.199982 489.639992 481.429977 481.530006 79239300 66.440285
24/09/2013 494.880005 495.470032 487.819977 489.100006 91086100 67.484774
23/09/2013 496.100006 496.909958 482.600044 490.640015 190526700 67.697261
20/09/2013 477.999992 478.550018 465.999985 467.410004 174825700 64.492043
19/09/2013 470.700012 475.829956 469.249992 472.299995 101135300 65.166752
18/09/2013 463.18 466.350006 460.659996 464.680008 114215500 64.115365
17/09/2013 447.960026 459.710014 447.499989 455.319954 99845200 62.823889
16/09/2013 460.999977 461.610031 447.219982 450.119995 135926700 62.106412
13/09/2013 469.339981 471.830025 464.699982 464.90004 74708900 64.145724
12/9/13 468.500015 475.40004 466.010025 472.689964 101012800 65.220558
11/9/13 467.009995 473.689987 464.809998 467.709984 224674100 64.533433
10/9/13 506.20005 507.450012 489.500015 494.639999 185798900 68.249168
9/9/13 505.000023 507.919983 503.479988 506.169983 85171800 69.840046
6/9/13 498.43998 499.379974 489.950012 498.220055 89881400 68.743135
5/9/13 500.250008 500.679977 493.639977 495.270027 59091900 68.336098
4/9/13 499.559952 502.240013 496.279984 498.690025 86258200 68.807981
3/9/13 493.100044 500.600029 487.350006 488.579994 82982200 67.413024
30/08/2013 491.999992 492.950027 486.5 487.220016 68074300 67.225378
29/08/2013 491.649971 496.500015 491.130013 491.700012 59914400 67.843516
28/08/2013 486.000015 495.799973 486.000015 490.899994 76902000 67.733132
27/08/2013 498.000023 502.509979 486.299995 488.589981 106047200 67.414402
26/08/2013 500.749992 510.199982 500.5 502.970016 82741400 69.398523
23/08/2013 503.269997 503.349998 499.34996 501.020012 55682900 69.129466
22/08/2013 504.979996 505.589996 498.200027 502.96003 61051900 69.397145
21/08/2013 503.590004 507.149979 501.199989 502.359962 83969900 69.314349
20/08/2013 509.709984 510.569977 500.819954 501.07 89672100 69.136364
19/08/2013 504.339981 513.740036 504 507.740005 127629600 70.056674
16/08/2013 500.149979 502.940002 498.859962 502.330002 90576500 69.310215
15/08/2013 496.41996 502.400017 489.079979 497.909981 122573500 68.700352
14/08/2013 497.879967 504.249992 493.399971 498.500008 189093100 68.781763
13/08/2013 470.939964 494.659973 468.050018 489.569977 220485300 67.54962
12/8/13 456.859962 468.649979 456.629997 467.359962 91108500 64.485138
9/8/13 458.639977 460.459991 453.649956 454.450027 66716300 62.703858
8/8/13 463.859962 464.100021 457.950027 461.009964 63944300 63.608982
7/8/13 463.799988 467.000008 461.769981 464.979988 74714500 63.735928
6/8/13 468.020004 471.889999 462.170044 465.250008 83714400 63.77294
5/8/13 464.690048 470.669998 462.150017 469.45005 79713900 64.34865
2/8/13 458.010002 462.850006 456.659958 462.539986 68695900 63.401471
1/8/13 455.749977 456.799988 453.259987 456.679985 51562700 62.598226
31/07/2013 454.990013 457.340027 449.430046 452.529984 80739400 62.029375
30/07/2013 449.959991 457.149956 449.229988 453.320015 77355600 62.137667
29/07/2013 440.800022 449.990005 440.199982 447.790009 62014400 61.379656
26/07/2013 435.299976 441.039974 434.339981 440.989986 50038100 60.44756
25/07/2013 440.699993 441.399982 435.810001 438.500023 57373400 60.106255
24/07/2013 438.930019 444.590015 435.260002 440.510002 147984200 60.381768
23/07/2013 425.999977 426.960026 418.709957 418.989964 92348900 57.431964
22/07/2013 429.460003 429.750023 425.470005 426.309998 51949100 58.435339
19/07/2013 433.100006 433.979973 424.350006 424.949993 67180400 58.24892
18/07/2013 433.380013 434.870033 430.609962 431.760002 54719700 59.182384
17/07/2013 429.699982 432.219959 428.220028 430.310009 49747600 58.98363
16/07/2013 426.520016 430.709991 424.169975 430.199993 54134500 58.96855
15/07/2013 425.009968 431.459969 424.799976 427.44001 60479300 58.590232
12/7/13 427.650028 429.789997 423.409985 426.510002 69890800 58.462754
11/7/13 422.950001 428.249989 421.169987 427.29002 81573100 58.569673
10/7/13 419.600018 424.799976 418.25 420.73003 70351400 57.670479
9/7/13 413.59996 423.5 410.379967 422.34996 88146100 57.892527
8/7/13 420.109962 421.000023 410.65004 415.050007 74534600 56.891905
5/7/13 420.389969 423.290009 415.34996 417.420021 68506200 57.216768
3/7/13 420.86002 422.979961 417.449982 420.800018 60232200 57.680073
2/7/13 409.959957 421.630024 409.469959 418.490032 117466300 57.363437
1/7/13 402.689991 412.26997 401.219971 409.219994 97763400 56.092771
28/06/2013 391.359985 400.270016 388.870022 396.529984 144629100 54.35332
27/06/2013 399.249966 401.390015 393.540009 393.780041 84311500 53.976379
26/06/2013 403.900005 404.789986 395.66003 398.069992 91931000 54.564413
25/06/2013 405.699993 407.789974 398.829983 402.62999 78540700 55.189463
24/06/2013 407.400005 408.660007 398.050018 402.539974 120186500 55.177124
21/06/2013 418.490032 420 408.099995 413.500011 120279600 56.679443
20/06/2013 419.300011 425.98003 415.17001 416.839981 89327700 57.137261
19/06/2013 431.399994 431.659973 422.999989 422.999989 77735000 57.981628
18/06/2013 431.559998 434.899994 430.20998 431.770016 48756400 59.183757
17/06/2013 431.440022 435.700012 430.359997 432.000034 64853600 59.215286
14/06/2013 435.400005 436.289986 428.500034 430.049976 67966500 58.947987
13/06/2013 432.499966 437.139992 428.75 435.959991 71458100 59.758087
12/6/13 439.499966 441.249966 431.500023 432.189999 66306800 59.241325
11/6/13 435.739986 442.760014 433.320011 437.600029 71528100 59.982891
10/6/13 444.730019 449.080025 436.800011 438.889992 112538300 60.159709
7/6/13 436.499977 443.239998 432.770039 441.809978 101133900 60.559958
6/6/13 445.469982 446.999977 434.049988 438.459969 104233500 60.100765
5/6/13 445.65004 450.720009 443.709969 445.109974 72647400 61.012297
4/6/13 453.219986 454.43 447.390026 449.30999 73182200 61.588003
3/6/13 450.729996 452.360046 442.480007 450.720009 93088100 61.781278
31/05/2013 452.500023 457.100021 449.500008 449.729973 96075700 61.645571
30/05/2013 445.65004 454.500015 444.510014 451.580002 88379900 61.899159
29/05/2013 439.999977 447.499989 439.400017 444.950024 82644100 60.990372
28/05/2013 449.900017 451.110031 440.849983 441.44001 96536300 60.509246
24/05/2013 440.849983 445.659973 440.359985 445.150028 69041700 61.017787
23/05/2013 435.949978 446.159985 435.789974 442.140026 88255300 60.605199
22/05/2013 444.049976 448.350021 438.220016 441.349995 110759600 60.496907
21/05/2013 438.150028 445.479996 434.199978 439.659996 114005500 60.265255
20/05/2013 431.910019 445.799976 430.100018 442.929977 112894600 60.713479
17/05/2013 439.050022 440.089993 431.010025 433.260036 106976100 59.387997
16/05/2013 423.240021 437.849995 418.900028 434.580013 150801000 59.56893
15/05/2013 439.159985 441 422.359974 428.850029 185403400 58.783507
14/05/2013 453.84996 455.200005 442.15004 443.859985 111779500 60.840958
13/05/2013 451.509987 457.90004 451.5 454.740021 79237200 62.332311
10/5/13 457.970055 459.710014 450.480003 452.969994 83713000 62.089689
9/5/13 459.80999 463.000023 455.58004 456.770027 99621900 62.610568
8/5/13 459.039986 465.37001 455.809952 463.840042 118149500 63.161606
7/5/13 464.970055 465.749992 453.70005 458.660004 120938300 62.456234
6/5/13 455.71003 462.200005 454.309998 460.709984 124160400 62.735383
3/5/13 451.310036 453.229973 449.15004 449.980019 90325200 61.274271
2/5/13 441.780018 448.590027 440.629978 445.51997 105457100 60.666942
1/5/13 444.460026 444.930023 434.389969 439.289974 126727300 59.818596
30/04/2013 435.099972 445.249977 432.070023 442.780041 172884600 60.293843
29/04/2013 420.450024 433.619965 420 430.119965 160081600 58.569906
26/04/2013 409.81002 418.770039 408.250011 417.199989 191024400 56.810579
25/04/2013 411.229973 413.940022 407.000023 408.380001 96209400 55.609552
24/04/2013 393.540009 415.250011 392.500011 405.460014 242412800 55.211934
23/04/2013 403.990021 408.380001 398.810009 406.12999 166059600 55.303165
22/04/2013 392.640015 402.199993 391.26997 398.670033 107480100 54.287334
19/04/2013 387.970028 399.59996 385.100029 390.530006 152318600 53.178898
18/04/2013 404.989964 405.790009 389.739975 392.049988 166574800 53.385876
17/04/2013 420.269993 420.59996 398.11002 402.800007 236264000 54.849718
16/04/2013 421.570023 426.610031 420.57 426.240009 76442800 58.041568
15/04/2013 427 427.88998 419.549976 419.849983 79380000 57.171432
12/4/13 434.150017 434.150017 429.089981 429.800011 59653300 58.526338
11/4/13 433.719994 437.989998 431.199989 434.329967 82091100 59.143187
10/4/13 428.099972 437.05999 426.009991 435.689999 93982000 59.328384
9/4/13 426.359985 428.500034 422.750023 426.979973 76653500 58.14233
8/4/13 424.850018 427.500011 422.489964 426.209969 75207300 58.037478
5/4/13 424.500023 424.949993 419.680019 423.199993 95923800 57.627606
4/4/13 433.759968 435.000023 425.25 427.720016 89611900 58.243103
3/4/13 431.370033 437.279995 430.310009 431.990021 90804000 58.824554
2/4/13 427.59996 438.140015 426.40004 429.789997 132379800 58.524974
1/4/13 441.899994 443.699982 427.739964 428.91003 97433000 58.405148
28/03/2013 449.820015 451.819954 441.619987 442.659985 110709900 60.277494
27/03/2013 456.460007 456.799988 450.729996 452.08004 82809300 61.560234
26/03/2013 465.440025 465.839981 460.530006 461.139954 73573500 62.793932
25/03/2013 464.690048 469.949982 461.779968 463.579956 125283900 63.12619
22/03/2013 454.580017 462.100029 453.110023 461.909958 98776300 62.898784
21/03/2013 450.219971 457.979988 450.100021 452.729988 95813900 61.648738
20/03/2013 457.419975 457.629967 449.589996 452.08004 77165200 61.560234
19/03/2013 459.500023 460.970016 448.499985 454.489975 131693800 61.888397
18/03/2013 441.450024 457.46003 441.199978 455.720016 151549300 62.055893
15/03/2013 437.930023 444.230007 437.250034 443.660007 160990200 60.413669
14/03/2013 432.830013 434.640015 430.450012 432.499966 75968900 58.893993
13/03/2013 428.449993 434.500011 425.359962 428.350018 101387300 58.328891
12/3/13 435.599983 438.879978 427.57 428.430019 116477900 58.339784
11/3/13 429.750023 439.009968 425.140038 437.870022 118559000 59.62524
8/3/13 429.800011 435.430019 428.609997 431.720028 97870500 58.787789
7/3/13 424.500023 432.009968 421.059998 430.580002 117118400 58.63255
6/3/13 434.510025 435.249989 424.430008 425.659996 115062500 57.962587
5/3/13 421.480007 435.189987 420.749977 431.140015 159608400 58.708807
4/3/13 427.800018 428.200001 418.999977 420.049988 145688900 57.198666
1/3/13 438.000011 438.179989 429.979961 430.469959 138112100 58.617565
28/02/2013 444.049976 447.87001 441.399982 441.399982 80628800 60.105919
27/02/2013 448.430023 452.440048 440.650005 444.569988 146837600 60.537582
26/02/2013 443.820011 451.539948 437.66003 448.970009 125374900 61.136737
25/02/2013 453.84996 455.120003 442.570023 442.799988 93144800 60.296559
22/02/2013 449.250015 451.600029 446.599995 450.809998 82663700 61.387291
21/02/2013 446.000034 449.16996 442.819988 446.060009 111795600 60.740479
20/02/2013 457.690048 457.690048 448.800018 448.850006 119075600 61.120396
19/02/2013 461.100006 462.730003 453.84996 459.990021 108945900 62.637344
15/02/2013 468.849983 470.159973 459.920006 460.159958 97936300 62.660485
14/02/2013 464.520004 471.639954 464.019966 466.589958 88818800 63.536065
13/02/2013 467.210052 473.639999 463.220055 467.009995 118801900 63.593262
12/2/13 479.509987 482.380013 467.739998 467.900002 152263300 63.714455
11/2/13 476.499985 484.939964 473.249977 479.930023 129372600 65.352596
8/2/13 474.000008 478.809998 468.250023 474.980003 158289600 64.678547
7/2/13 463.250015 470.000023 454.120033 468.220009 176145200 63.758031
6/2/13 456.469994 466.500023 452.580025 457.34996 148426600 61.916994
5/2/13 444.049976 459.739975 442.220028 457.839958 143336900 61.983331
4/2/13 453.910042 455.940048 442.000023 442.319977 119279300 59.882203
1/2/13 459.110001 459.479996 448.350021 453.619995 134871100 61.412023
31/01/2013 456.980019 459.279991 454.979973 455.489998 79833600 61.665188
30/01/2013 456.999992 462.59996 454.500015 456.830002 104288800 61.846601
29/01/2013 458.5 460.200012 452.119987 458.269981 142789500 62.041548
28/01/2013 437.829967 453.210052 435.859962 449.830002 196379400 60.898926
25/01/2013 451.689964 456.229988 435.000023 439.880001 302006600 59.551874
24/01/2013 460.000008 465.730019 450.249985 450.499977 365213100 60.989629
23/01/2013 508.80999 514.989998 504.770004 514.010002 215377400 69.587749
22/01/2013 504.560013 507.880035 496.630005 504.770004 115386600 68.336818
18/01/2013 498.519981 502.219986 496.40004 500.000015 118230700 67.691047
17/01/2013 510.309998 510.750008 502.029968 502.680023 113419600 68.053872
16/01/2013 494.639999 509.439964 492.499977 506.089981 172701200 68.51552
15/01/2013 498.29995 498.990005 483.380035 485.91996 219193100 65.78486
14/01/2013 502.680023 507.5 498.509995 501.750015 183551900 67.927966
11/1/13 521.000015 525.319954 519.019997 520.299973 87626700 70.439298
10/1/13 528.549988 528.720032 515.519997 523.509979 150286500 70.873875
9/1/13 522.500023 525.009987 515.990021 517.100006 101901100 70.00608
8/1/13 529.21003 531.890038 521.250008 525.31002 114676800 71.117569
7/1/13 521.999985 529.300018 515.199989 523.900002 121039100 70.926677
4/1/13 536.969994 538.630005 525.829979 526.999992 148583400 71.346361
3/1/13 547.87999 549.670044 540.999992 542.100044 88241300 73.390637
2/1/13 553.819992 554.999992 541.629967 549.030029 140129500 74.328833
31/12/2012 510.530029 535.399971 509.000008 532.170044 164873100 72.046293
28/12/2012 510.28997 514.479973 508.119987 509.589981 88569600 68.989357
27/12/2012 513.540031 516.25 504.660042 515.060013 113780100 69.729901
26/12/2012 519.000023 519.460007 511.120003 512.999992 75609100 69.451011
24/12/2012 520.34996 524.250023 518.71003 520.169983 43938300 70.4217
21/12/2012 512.469994 519.669998 510.240036 519.330017 149067100 70.307983
20/12/2012 530.000008 530.200012 518.879967 521.730019 120422400 70.6329
19/12/2012 531.470055 533.700012 525.499985 526.30999 112342300 71.252947
18/12/2012 525 534.90004 520.249985 533.900017 156421300 72.2805
17/12/2012 508.930046 519.999992 501.230003 518.829979 189401800 70.240287
14/12/2012 514.749992 518.12999 505.579956 509.789986 252394800 69.016434
13/12/2012 531.149994 537.639969 525.800018 529.689987 156314900 71.710538
12/12/12 547.770027 547.999992 536.270004 539 121786000 72.970947
11/12/12 539.770004 549.559975 537.370003 541.390015 148086400 73.294512
10/12/12 525 538.510002 521.580002 529.819977 157621100 71.728136
7/12/12 553.399956 555.20005 530.000008 533.250015 196760200 72.192502
6/12/12 528.94001 553.31002 518.629974 547.239975 294303100 74.086492
5/12/12 568.910004 569.249985 538.769981 538.790009 261159500 72.942518
4/12/12 581.800018 581.800018 572.129997 575.850029 139267100 77.959781
3/12/12 593.649956 594.590004 585.500023 586.190025 91070000 79.359631
30/11/2012 586.789986 588.399956 582.679985 585.279991 97829900 79.236429
29/11/2012 590.219971 594.250023 585.249977 589.360031 128674700 79.788793
28/11/2012 577.269981 585.79995 572.259987 582.939964 130216100 78.919631
27/11/2012 589.549995 590.419975 580.100006 584.780006 133332500 79.16874
26/11/2012 575.900017 589.999992 573.710007 589.529968 157644900 79.811799
23/11/2012 567.170044 572.000008 562.600006 571.500023 68206600 77.370868
21/11/2012 564.249977 567.369995 556.600029 561.700012 93250500 76.044122
20/11/2012 571.910019 571.949966 554.579956 560.909981 160688500 75.937166
19/11/2012 540.710052 567.499985 539.879967 565.730011 205829400 76.589711
16/11/2012 525.200005 530.000008 505.75 527.680008 316723400 71.438422
15/11/2012 537.530006 539.499985 522.620026 525.619987 197477700 71.159533
14/11/2012 545.500015 547.449966 536.179962 536.880005 119292600 72.683937
13/11/2012 538.909958 550.479996 536.360046 542.899956 133237300 73.498931
12/11/12 554.15004 554.500008 538.649979 542.829994 128950500 73.489459
9/11/12 540.420006 554.87999 533.719986 547.059998 232478400 74.062126
8/11/12 560.629974 562.230011 535.290009 537.749985 264036500 72.801717
7/11/12 573.839996 574.539986 555.750023 558.000008 198412200 75.543207
6/11/12 590.230011 590.740036 580.090019 582.850029 93729300 78.548694
5/11/12 583.520004 587.769981 577.600029 584.620003 132283900 78.787228
2/11/12 595.889954 596.950005 574.749977 576.800011 149843400 77.733354
1/11/12 598.219994 603.000023 594.170021 596.540009 90324500 80.393646
31/10/2012 594.879997 601.960052 587.699966 595.319954 127500800 80.229223
26/10/2012 609.430023 614.000008 591.000015 603.999992 254608200 81.399002
25/10/2012 619.999985 621.999977 605.549988 609.539986 164081400 82.145608
24/10/2012 621.439964 626.549988 610.640038 616.829979 139631800 83.128055
23/10/2012 631.000023 633.899956 611.699982 613.360046 176786400 82.660425
22/10/2012 612.419998 635.37999 610.759987 634.029945 136682700 85.446036
19/10/2012 631.050011 631.770027 609.619987 609.840019 186021500 82.186043
18/10/2012 639.590019 642.060036 630 632.639954 119156100 85.258711
17/10/2012 648.869965 652.789948 644 644.610001 97259400 86.871873
16/10/2012 635.370003 650.300011 631.000023 649.789986 137442900 87.569962
15/10/2012 632.34996 635.129997 623.850006 634.760002 108125500 85.544423
12/10/12 629.55999 635.37999 625.299973 629.710007 115003700 84.863852
11/10/12 646.499977 647.199966 628.099983 628.099983 136520300 84.646875
10/10/12 639.740036 644.979996 637 640.909996 127589000 86.373236
9/10/12 638.649971 640.490013 623.549973 635.84996 209649300 85.691313
8/10/12 646.880013 647.559975 636.110046 638.16996 159498500 86.003971
5/10/12 665.200005 666.000023 651.280006 652.589996 148501500 87.94731
4/10/12 671.250023 674.249985 665.549973 666.799988 92681400 89.862342
3/10/12 664.860023 671.860023 662.630013 671.450027 106070300 90.489012
2/10/12 661.81002 666.350044 650.649979 661.310036 156998100 89.12248
1/10/12 671.159981 676.750015 656.499992 659.389992 135898700 88.863722
28/09/2012 678.750008 681.110008 666.75 667.100021 133777700 89.902776
27/09/2012 664.28997 682.170006 660.34996 681.32 148522500 91.819154
26/09/2012 668.740005 672.690002 661.199966 665.179977 144125800 89.644018
25/09/2012 688.260025 692.779968 673.000023 673.540009 129697400 90.770671
24/09/2012 686.860046 695.119995 682.999985 690.790016 159941600 93.095395
21/09/2012 702.410042 705.070023 699.359985 700.090042 142897300 94.348728
20/09/2012 699.159981 700.059975 693.619987 698.70005 84142100 94.161403
19/09/2012 700.259979 703.989998 699.569977 702.100021 81718700 94.619606
18/09/2012 699.879997 702.33004 696.419998 701.910004 93375800 94.593998
17/09/2012 699.349998 699.799995 694.610023 699.779968 99507800 94.30694
14/09/2012 689.959984 696.980011 687.889977 691.280014 150118500 93.161431
13/09/2012 677.370003 685.500015 674.769997 682.980011 149590000 92.042868
12/9/12 666.850029 669.899979 656.000008 669.790016 178058300 90.265298
11/9/12 665.109962 670.099983 656.499992 660.590019 125995800 89.025446
10/9/12 680.449966 683.290031 662.09996 662.739975 121999500 89.315188
7/9/12 678.050018 682.479973 675.769966 680.43998 82416600 91.700556
6/9/12 673.16996 678.28997 670.799973 676.270004 97799100 91.138583
5/9/12 675.570015 676.350006 669.599998 670.229973 84093800 90.324589
4/9/12 665.759964 675.139992 664.500015 674.970055 91973000 90.963393
31/08/2012 667.249985 668.600029 657.250023 665.240005 84580300 89.652108
30/08/2012 670.639969 671.54995 662.850044 663.869987 75674900 89.467476
29/08/2012 675.250008 677.669983 672.59996 673.469994 50701700 90.761235
28/08/2012 674.979988 676.09996 670.669983 674.800011 66854200 90.940477
27/08/2012 679.990036 680.870003 673.540009 675.679977 106752100 91.059067
24/08/2012 659.509995 669.479996 655.550011 663.219986 109335100 89.379877
23/08/2012 666.109985 669.899979 661.149979 662.630013 105032200 89.300368
22/08/2012 654.419998 668.999985 648.110001 668.869995 141330700 90.141309
21/08/2012 670.82 674.880013 650.330025 656.060036 203179900 88.414955
20/08/2012 650.009964 665.150017 649.900002 665.150017 153346200 89.639981
17/08/2012 640.000015 648.190002 638.809975 648.110001 110690300 87.343556
16/08/2012 631.210014 636.759995 630.499985 636.339958 63633500 85.757348
15/08/2012 631.29995 633.999985 627.750015 630.829979 64335600 85.014787
14/08/2012 631.870003 638.610023 630.209991 631.690025 85042300 85.130693
13/08/2012 623.389969 630 623.249992 630 69708100 84.902934
10/8/12 618.709969 621.760025 618.699982 621.70005 48734700 83.784378
9/8/12 617.850029 621.730011 617.799988 620.729988 55410600 83.653646
8/8/12 619.390038 623.879967 617.099998 619.860008 61176500 83.179272
7/8/12 622.769981 624.999992 618.039993 620.910019 72611700 83.320173
6/8/12 617.290016 624.870003 615.26001 622.54995 75525800 83.540236
3/8/12 613.630013 617.980019 611.559952 615.699966 86230200 82.621034
2/8/12 602.840019 610.690025 600.25 607.789986 83039600 81.55959
1/8/12 615.909958 616.399956 603.000023 606.80999 96125400 81.428084
31/07/2012 603.229988 611.699982 602.720016 610.759987 115581900 81.958136
30/07/2012 590.91996 599.440048 587.820023 595.030014 94785600 79.847324
27/07/2012 575.01001 585.830017 571.589958 585.160042 100984100 78.522869
26/07/2012 579.760025 580.40004 570.360023 574.879967 101658200 77.143381
25/07/2012 574.459984 580.799995 570.000015 574.970009 219328200 77.155464
24/07/2012 607.37999 609.679962 598.509987 600.919975 141283100 80.637701
23/07/2012 594.40004 605.899956 587.710007 603.830002 121993900 81.028198
20/07/2012 613.029945 614.439964 603.700012 604.299973 99367800 81.091264
19/07/2012 611.279945 615.349998 605.999985 614.320015 109215400 82.435858
18/07/2012 606.589958 608.339958 603.560036 606.259964 63175000 81.354276
17/07/2012 610.789948 611.499977 603.15004 606.93998 73406200 81.445528
16/07/2012 605.119965 611.620033 605.019989 606.910019 75315100 81.441507
13/07/2012 602.949982 607.190025 600.000008 604.970055 77856800 81.181182
12/7/12 600.240013 603.469994 592.68 598.899956 107010400 80.366633
11/7/12 606.119987 607.659996 597.219971 604.429962 117330500 81.108707
10/7/12 617.970032 619.869995 605.310036 608.209969 127989400 81.615948
9/7/12 605.299995 613.899979 604.110008 613.889992 94851400 82.378153
6/7/12 607.089996 608.439987 601.580017 605.880035 104732600 81.303293
5/7/12 600.56002 614.340042 599.65004 609.940048 121095800 81.848108
3/7/12 594.879997 600.000008 593.999977 599.409981 60428200 80.435074
2/7/12 584.730019 593.470032 583.600006 592.519997 100023000 79.510504
29/06/2012 577.999985 584.000015 574.249992 584.000015 105375200 78.367204
28/06/2012 571.66996 574 565.610008 569.050034 70709100 76.36106
27/06/2012 575.000023 576.740036 571.920006 574.499985 50749300 77.092391
26/06/2012 571.329979 574.489998 567.329994 572.029968 69134100 76.760939
25/06/2012 577.299995 579.799973 570.37001 570.769966 76095600 76.591858
22/06/2012 579.040009 582.189987 575.420006 582.099998 71117900 78.11224
21/06/2012 585.440048 588.220032 577.440025 577.670044 81587800 77.517783
20/06/2012 588.209991 589.250015 580.799995 585.739975 89735800 78.60069
19/06/2012 583.400002 589.999992 583.100021 587.409973 90351100 78.824788
18/06/2012 570.959984 587.890038 570.37001 585.780029 110103000 78.606065
15/06/2012 570.999985 574.619987 569.550018 574.12999 83813800 77.042741
14/06/2012 571.23999 573.500015 567.259979 571.529984 86393300 76.693845
13/06/2012 574.520012 578.479996 570.379997 572.159958 73395000 76.778382
12/6/12 574.459984 576.620033 566.699966 576.159996 108845100 77.315149
11/6/12 587.719994 588.499985 570.62999 571.169975 147816200 76.645536
8/6/12 571.599998 580.580017 568.999992 580.320038 86879100 77.873386
7/6/12 577.290009 577.320023 570.5 571.720055 94941700 76.719351
6/6/12 567.770004 573.849983 565.499992 571.459969 100363900 76.68445
5/6/12 561.269989 566.470055 558.330002 562.830025 97053600 75.526394
4/6/12 561.500008 567.499985 548.499977 564.290031 139248900 75.722313
1/6/12 569.159996 572.649956 560.520012 560.990036 130246900 75.279486
31/05/2012 580.740021 581.499985 571.459969 577.730019 122918600 77.525831
30/05/2012 569.20005 579.98999 566.55999 579.169998 132357400 77.719062
29/05/2012 570.899956 574 565.309975 572.270027 95127200 76.793152
25/05/2012 564.589958 565.84996 558.470032 562.289986 82126800 75.453926
24/05/2012 575.870003 576.499977 561.229988 565.320015 124057500 75.860527
23/05/2012 557.500023 572.799973 553.230019 570.559975 146224400 76.56368
22/05/2012 569.550018 573.879997 552.580017 556.969971 173717600 74.740031
21/05/2012 534.499977 561.540009 534.050034 561.280029 157776500 75.3184
18/05/2012 533.959991 543.409981 522.179962 530.37999 183073100 71.171911
17/05/2012 545.309998 547.500008 530.12001 530.12001 179305000 71.137024
16/05/2012 554.050011 556.889969 541.039993 546.080002 140224000 73.278702
15/05/2012 561.449966 563.219994 551.749985 553.170044 119084000 74.230118
14/05/2012 562.569992 567.510025 557.599998 558.219986 88156600 74.907771
11/5/12 565.000008 574.469971 564.350006 566.710007 99886500 76.047051
10/5/12 574.58004 575.87999 568.43998 570.520027 83300000 76.558319
9/5/12 563.700005 573.979973 560.850006 569.180023 120176000 76.378503
8/5/12 569.579979 571.500023 558.730011 568.18 124313000 76.24431
7/5/12 561.500008 572.770012 561.229988 569.480003 115029600 76.418758
4/5/12 577.080017 578.360046 565.169998 565.25 132498100 75.851132
3/5/12 590.499977 591.399971 580.300011 581.819992 97637400 78.074666
2/5/12 580.240036 587.40004 578.860031 585.980034 106847300 78.632904
1/5/12 584.899956 596.759987 581.230019 582.130013 152749800 78.116268
30/04/2012 597.800011 598.399971 582.999992 583.979988 126536200 78.364517
27/04/2012 605.069977 606.179962 600.499992 603.000023 101680600 80.916823
26/04/2012 614.270027 614.69001 602.12999 607.70005 134017100 81.547522
25/04/2012 615.639992 617.999992 605.999985 610.000023 226444400 81.856156
24/04/2012 562.610046 567.690002 554.999992 560.280006 269037300 75.184206
23/04/2012 570.609962 576.670021 556.620003 571.700027 241632300 76.716664
20/04/2012 591.379997 594.619965 570.419998 572.980003 257746300 76.888424
19/04/2012 600.219986 604.729996 584.520027 587.439987 208679800 78.828815
18/04/2012 613.720055 620.249977 602.71003 608.339958 238632800 81.633391
17/04/2012 578.93998 610.000023 571.910019 609.699989 256382000 81.815894
16/04/2012 610.059998 610.280029 578.249977 580.129967 262696700 77.847881
13/04/2012 624.109985 624.700012 603.509995 605.230034 214911200 81.216069
12/4/12 624.999992 631.330017 620.500023 622.769981 153584200 83.569762
11/4/12 636.199982 636.87001 623.339981 626.199966 174153700 84.030033
10/4/12 639.93 644 626.000015 628.439964 222431300 84.330619
9/4/12 626.130005 639.839958 625.299973 636.229996 149384200 85.375967
5/4/12 626.980011 634.659973 623.399956 633.679977 160324500 85.033779
4/4/12 624.350044 625.859985 617.000023 624.30999 143245200 83.776416
3/4/12 627.300018 632.209984 622.510002 629.320038 208639900 84.448717
2/4/12 601.829956 618.769997 600.37999 618.629967 149587900 83.014212
30/03/2012 608.769981 610.560036 597.939987 599.550011 182759500 80.453865
29/03/2012 612.780006 616.560013 607.229973 609.860046 152059600 81.837372
28/03/2012 618.379974 621.450005 610.30999 617.62001 163865100 82.878685
27/03/2012 606.179962 616.280006 606.060013 614.480019 151782400 82.457328
26/03/2012 599.790016 607.149971 595.259979 606.980034 148935500 81.450902
23/03/2012 600.490005 601.799995 594.40004 596.050011 107622200 79.984198
22/03/2012 597.779984 604.499977 595.529945 599.340019 155967700 80.425686
21/03/2012 602.73999 609.650002 601.409973 602.499985 161010500 80.849723
20/03/2012 599.51001 606.899979 591.479973 605.959984 204165500 81.314021
19/03/2012 598.37001 601.769981 589.050011 601.100006 225309000 80.661859
16/03/2012 584.720032 589.200027 577.999985 585.570038 206371900 78.577886
15/03/2012 599.609985 600.009995 578.550011 585.559998 289929500 78.576539
14/03/2012 578.049973 594.719994 575.399979 589.579956 354711000 79.115979
13/03/2012 557.53997 568.18 555.750023 568.099998 172713800 76.233574
12/3/12 548.979988 551.999977 547.000023 551.999977 101820600 74.073106
9/3/12 544.210052 547.740013 543.110001 545.170021 104729800 73.156591
8/3/12 534.690048 542.989998 532.120003 541.989975 129114300 72.729859
7/3/12 536.79995 537.779945 523.299988 530.69001 199630200 71.213512
6/3/12 523.659996 533.690025 516.219986 530.259987 202559700 71.155808
5/3/12 545.41996 547.480034 526.000023 533.159973 202281100 71.544958
2/3/12 544.240013 546.800018 542.520027 545.180008 107928100 73.157931
1/3/12 548.169983 548.209984 538.769981 544.470032 170817500 73.062659
29/02/2012 541.559952 547.610023 535.700005 542.440025 238002800 72.790252
28/02/2012 527.960014 535.409958 525.850006 535.409958 150096800 71.846884
27/02/2012 521.310036 528.5 516.280014 525.759964 136895500 70.551948
24/02/2012 519.669998 522.899979 518.640015 522.409981 103768000 70.102412
23/02/2012 515.08004 517.829956 509.499992 516.389977 142006900 69.294585
22/02/2012 513.079994 515.490036 509.070023 513.039993 120825600 68.845049
21/02/2012 506.880013 514.850021 504.120003 514.850021 151398800 69.087938
17/02/2012 503.110046 507.769966 500.299995 502.12001 133951300 67.379692
16/02/2012 491.500008 504.889954 486.62999 502.210052 236138000 67.391775
15/02/2012 514.259995 526.290016 496.890038 497.669975 376530000 66.78254
14/02/2012 504.660042 509.56002 502.000008 509.459991 115099600 68.364647
13/02/2012 499.529991 503.829956 497.090042 502.600021 129304000 67.444105
10/2/12 490.959969 497.619987 488.550034 493.419998 157825500 66.212234
9/2/12 480.760002 496.750008 480.559998 493.170006 221053700 66.178688
8/2/12 470.500008 476.790031 469.699989 476.679962 101972500 63.965882
7/2/12 465.250008 469.749977 464.579979 468.829956 79055900 62.912486
6/2/12 458.379997 464.979988 458.199966 463.970032 62353200 62.260331
3/2/12 457.299973 460.000008 455.560013 459.68 71649900 61.68465
2/2/12 455.899994 457.169983 453.980003 455.120003 46699100 61.072742
1/2/12 458.409958 458.989998 455.549973 456.189987 67511500 61.216324
31/01/2012 455.590027 458.240021 453.070023 456.480034 97920900 61.255245
30/01/2012 445.710014 453.900002 445.38998 453.009995 94835300 60.789599
27/01/2012 444.33997 448.480011 443.76997 447.279984 74927300 60.020686
26/01/2012 448.360008 448.790031 443.139969 444.62999 80996300 59.665083
25/01/2012 454.439987 454.450027 443.729996 446.659996 239578500 59.93749
24/01/2012 425.099983 425.099983 419.549976 420.409996 136909500 56.414992
23/01/2012 422.670021 428.449993 422.299999 427.409996 76515600 57.354325
20/01/2012 427.489998 427.500011 419.750034 420.300007 103493600 56.400232
19/01/2012 430.150005 431.370033 426.510002 427.749977 65434600 57.399947
18/01/2012 426.960026 429.470016 426.300011 429.110008 69197800 57.58245
17/01/2012 424.199989 425.989964 422.960014 424.700001 60724300 56.990669
13/01/2012 419.699993 420.450024 418.659996 419.810009 56505400 56.334479
12/1/12 422.279972 422.90004 418.750011 421.389992 53146800 56.546498
11/1/12 422.680008 422.849972 419.309998 422.550018 53771200 56.702162
10/1/12 425.910042 425.999977 421.500034 423.240021 64549100 56.794754
9/1/12 425.499966 427.749977 421.350018 421.729973 98506100 56.59212
6/1/12 419.769981 422.750023 419.219982 422.400028 79573200 56.682035
5/1/12 414.949978 418.550007 412.670033 418.029995 67817400 56.095618
4/1/12 410.000011 414.680012 409.279995 413.44001 65005500 55.479686
3/1/12 409.399971 412.499989 408.999989 411.229973 75555200 55.183121
30/12/2011 403.510036 406.280006 403.490009 404.999977 44915500 54.347115
29/12/2011 403.399994 405.650005 400.509968 405.120033 53994500 54.363225
28/12/2011 406.88998 408.250011 401.340027 402.640003 57165500 54.030429
27/12/2011 403.09996 409.090004 403.020039 406.529972 66269000 54.552426
23/12/2011 399.690002 403.589958 399.489998 403.329979 67349800 54.123017
22/12/2011 397.000034 399.12999 396.09996 398.549976 50589700 53.481587
21/12/2011 396.689987 397.299988 392.010014 396.449982 65737000 53.199787
20/12/2011 387.760036 396.09996 387.260025 395.950024 84303800 53.132698
19/12/2011 382.469982 384.849983 380.48003 382.210003 58882600 51.288919
16/12/2011 380.359974 384.149994 379.570023 381.020016 105369600 51.129234
15/12/2011 383.330002 383.739998 378.31002 378.940022 64050000 50.850119
14/12/2011 386.700012 387.380001 377.680019 380.19001 101721900 51.017855
13/12/2011 393.000023 395.399971 387.099995 388.81002 84732200 52.174578
12/12/11 391.680019 393.900017 389.449982 391.83997 75266800 52.581168
9/12/11 392.850006 394.04002 391.030018 393.62001 74248300 52.820032
8/12/11 391.450001 395.5 390.229973 390.659996 94089100 52.422827
7/12/11 389.930019 390.940002 386.760014 389.090027 76186600 52.212152
6/12/11 392.510025 394.629967 389.379967 390.949989 70899500 52.461741
5/12/11 393.490021 396.410007 390.390003 393.010036 89302500 52.73818
2/12/11 389.82999 393.630024 388.580002 389.700001 94763900 52.294005
1/12/11 382.539997 389.000011 380.750023 387.93 96795300 52.056488
30/11/2011 381.290009 382.280018 378.300007 382.199989 101484600 51.287575
29/11/2011 375.840004 378.829979 370.199982 373.200024 93963800 50.079866
28/11/2011 372.350018 376.719971 370.330025 376.12001 86603300 50.4717
25/11/2011 368.420021 371.150017 363.320011 363.569977 63690200 48.787606
23/11/2011 374.510014 375.840004 366.880013 366.989975 107067800 49.246537
22/11/2011 371.020027 377.930012 370.939999 376.509979 102255300 50.52403
21/11/2011 370.40004 371.679989 365.91003 369.009968 111995100 49.517601
18/11/2011 378.920021 379.990032 374.880035 374.94001 92984500 50.313355
17/11/2011 383.98003 384.57999 375.500023 377.409973 119975100 50.644801
16/11/2011 389.249977 391.13998 384.320011 384.769981 87302600 51.632443
15/11/2011 380.800011 389.500023 379.449993 388.829967 107702700 52.177255
14/11/2011 383.519993 385.249966 378.199978 379.260002 108226300 50.893057
11/11/11 386.609997 388.699978 380.260025 384.619965 163446500 51.612313
10/11/11 397.029995 397.210026 382.150028 385.220005 186188100 51.692832
9/11/11 396.969994 400.890003 394.229984 395.279995 139671000 53.042786
8/11/11 402.20998 407.999966 401.559978 406.230019 100110500 54.512175
7/11/11 399.910007 400.000023 396.130001 399.73003 67568900 53.639938
4/11/11 402.030029 403.440022 399.16003 400.239975 75557300 53.708368
3/11/11 399.069988 403.399994 395.359997 403.07 110346600 54.08813
2/11/11 400.089958 400.43998 395.110031 397.41003 81837700 53.328617
1/11/11 397.41003 399.500011 393.220028 396.510036 132947500 53.207846
31/10/2011 402.419998 409.329983 401.050007 404.779972 96375300 54.317592
28/10/2011 403.000011 406.349995 402.510014 404.949989 80710700 54.340407
27/10/2011 407.560009 408.999989 401.890026 404.69001 123666200 54.30552
26/10/2011 401.760036 402.549988 393.15004 400.599983 114076200 53.756678
25/10/2011 405.030018 406.549999 397.37999 397.770039 107606800 53.376926
24/10/2011 396.179989 406.500011 395.399971 405.769981 125534500 54.450442
21/10/2011 398.100006 399.140003 390.750011 392.870033 155311100 52.719393
20/10/2011 400.000023 400.350018 394.209957 395.310009 137317600 53.046814
19/10/2011 401.34996 408.419975 397.799999 398.619965 276014900 53.490978
18/10/2011 421.760014 424.80999 415.989975 422.239998 220400600 56.66056
17/10/2011 421.739986 426.699993 415.939987 419.989986 171511200 56.35863
14/10/2011 416.829967 421.999966 415.270039 421.999966 143341800 56.62835
13/10/2011 404.98003 408.429989 402.849995 408.429989 106546300 54.80739
12/10/11 407.340004 409.250034 400.140026 402.18998 155571500 53.97004
11/10/11 392.57 403.179989 391.499989 400.290043 151421900 53.715087
10/10/11 379.089958 388.81002 378.209991 388.81002 110628700 52.174578
7/10/11 375.780029 377.740021 368.490009 369.799999 133864500 49.623615
6/10/11 373.330013 384.779995 371.800018 377.369999 203145600 50.639437
5/10/11 367.860008 379.819988 360.300022 378.249966 196617400 50.75752
4/10/11 374.569988 381.800007 354.239964 372.500034 308419300 49.985934
3/10/11 380.369987 382.640026 373.17001 374.600029 167274800 50.267733
30/09/2011 387.120022 388.889969 381.180019 381.320023 136910200 51.169492
29/09/2011 401.919987 402.20998 386.210014 390.569981 162771700 52.410748
28/09/2011 400.189987 403.739975 396.510036 397.009968 107409400 53.274932
27/09/2011 408.729996 409.250034 398.059978 399.259979 158124400 53.576862
26/09/2011 399.86002 403.980007 391.300011 403.169975 203219100 54.101546
23/09/2011 400.280029 406.739964 399.850006 404.299988 136569300 54.253183
22/09/2011 401.030006 409.819981 396.700001 401.820011 242120200 53.920394
21/09/2011 419.639992 421.58997 411.999977 412.13998 151494000 55.305235
20/09/2011 415.250011 422.859985 411.189999 413.450024 193938500 55.48103
19/09/2011 397.000034 413.230019 395.199993 411.630035 205965200 55.236805
16/09/2011 395.539974 400.500034 395.030029 400.500034 174628300 53.743266
15/09/2011 391.43 393.659985 389.900005 392.959969 104454700 52.731461
14/09/2011 387.019993 392.209991 385.759991 389.300018 133681100 52.240331
13/09/2011 382.140015 386.210014 380.250011 384.619965 110140100 51.612313
12/9/11 372.999966 380.880013 371.899994 379.939991 116958100 50.984305
9/9/11 383.929989 386.000023 375.020039 377.479961 141203300 50.654193
8/9/11 382.399994 388.609962 382.309978 384.13998 104039600 51.547903
7/9/11 385.560013 385.59996 382.000011 383.929989 87644200 51.519724
6/9/11 367.37001 380.330013 366.48003 379.739986 127424500 50.957466
2/9/11 374.740032 378 371.829979 374.049976 109734800 50.193921
1/9/11 385.819992 387.340027 380.719982 381.030029 85931300 51.130578
31/08/2011 390.569981 392.080002 381.860008 384.829983 130646600 51.640495
30/08/2011 388.250034 391.83997 386.210014 389.990021 104480600 52.332923
29/08/2011 388.180019 391.499989 387.999989 389.969994 101317300 52.330235
26/08/2011 371.170017 383.799999 370.800022 383.579967 160369300 51.472755
25/08/2011 365.080025 375.449982 365.000023 373.719982 217836500 50.149639
24/08/2011 373.470016 378.959969 370.600018 376.180012 156566900 50.479752
23/08/2011 360.300022 373.63998 357 373.600006 164208800 50.13354
22/08/2011 364.510025 364.879967 355.08997 356.439987 133828800 47.83083
19/08/2011 362.169998 366.999989 355.999977 356.030018 193972100 47.775816
18/08/2011 370.83997 372.649971 361.370033 366.050007 212858800 49.120402
17/08/2011 382.309978 384.520016 378 380.440002 110515300 51.051402
16/08/2011 381.520027 383.369976 376.060009 380.48003 124687500 51.056773
15/08/2011 379.630024 384.969959 378.090015 383.41003 115136000 51.449951
12/8/11 378.069988 379.640038 374.230007 376.989964 132244000 50.58844
11/8/11 370.520016 375.449982 364.720016 373.699982 185492300 50.146955
10/8/11 371.150017 374.650017 362.499966 363.68998 219664200 48.803709
9/8/11 361.300018 374.609962 355.000034 374.010002 270645900 50.188557
8/8/11 361.689987 367.769993 353.020016 353.20998 285958400 47.397394
5/8/11 380.440002 383.499966 362.569981 373.620033 301147700 50.136227
4/8/11 389.410007 391.320011 377.349972 377.369999 217851900 50.639437
3/8/11 390.98003 393.550022 382.239964 392.57 183127000 52.679131
2/8/11 397.649982 397.900028 388.349983 388.909996 159884900 52.187994
1/8/11 397.779972 399.500011 392.370022 396.749989 153209000 53.240045
29/07/2011 387.63998 395.150005 383.999977 390.480019 158146100 52.398676
28/07/2011 391.619965 396.990021 388.129978 391.820023 148508500 52.578491
27/07/2011 400.58997 402.640003 392.150017 392.590027 164831100 52.681818
26/07/2011 400.000023 404.499966 399.679989 403.410007 119145600 54.133756
25/07/2011 390.350029 400.000023 389.619999 398.499989 147451500 53.474879
22/07/2011 388.320023 395.049976 387.750023 393.299976 129182200 52.777087
21/07/2011 386.949978 390.060009 383.900028 387.289986 131633600 51.970604
20/07/2011 396.119987 396.270004 386.000023 386.900017 235335100 51.918274
19/07/2011 378 378.650028 373.32 376.84996 204786400 50.569652
18/07/2011 365.430019 374.650017 365.280029 373.800011 143163300 50.160378
15/07/2011 361.169975 365.000023 359.17001 364.920021 121116800 48.968769
14/07/2011 361.010025 361.609985 356.339958 357.770004 107633400 48.009305
13/07/2011 358.32999 359.999989 356.380013 358.01997 97909700 48.042848
12/7/11 353.530041 357.679989 348.620022 353.749966 112902300 47.469855
11/7/11 356.339958 359.76997 352.820011 354.000011 110668600 47.503408
8/7/11 353.33997 359.999989 352.200024 359.709969 122408300 48.26963
7/7/11 354.669987 358.000023 354.000011 357.199978 99915900 47.932813
6/7/11 348.949989 354.09996 346.709991 351.760014 111156500 47.202822
5/7/11 343 349.829983 342.499989 349.43 88763500 46.890157
1/7/11 335.950012 343.500011 334.200012 343.259979 108828300 46.062199
30/06/2011 334.700024 336.12999 332.839981 335.670033 80738700 45.043701
29/06/2011 336.039974 336.370022 331.880013 334.040009 88136300 44.824967
28/06/2011 333.65004 336.699989 333.440022 335.260036 73574900 44.988683
27/06/2011 327.589981 333.900005 327.25 332.040043 84953400 44.556591
24/06/2011 331.369987 333.150028 325.090004 326.350006 109951800 43.793043
23/06/2011 318.94001 331.690022 318.119965 331.229984 139939800 44.447889
22/06/2011 325.160019 328.899971 322.380035 322.609974 97645800 43.291166
21/06/2011 316.680012 325.800007 315.199978 325.300022 123345600 43.652145
20/06/2011 317.359974 317.699982 310.499977 315.319981 160161400 42.312919
17/06/2011 328.989986 329.249966 319.36002 320.260014 153755000 42.975824
16/06/2011 326.900005 328.680019 318.329983 325.160019 127647800 43.633358
15/06/2011 329.749977 330.299976 324.880013 326.749989 99799000 43.846716
14/06/2011 330.000023 333.249977 329.31002 332.439999 83642300 44.610261
13/06/2011 327.200012 328.309998 325.069977 326.599972 82368300 43.826586
10/6/11 330.550022 331.660007 325.510014 325.899982 108488800 43.732654
9/6/11 333.249977 333.669987 330.75 331.489964 68772200 44.482776
8/6/11 331.779984 334.799999 330.649971 332.240021 83430900 44.583426
7/6/11 338.17001 338.219971 331.90004 332.040043 132446300 44.556591
6/6/11 345.699982 347.049999 337.810001 338.04002 115485300 45.36173
3/6/11 343.179977 345.330013 342.009991 343.44001 78312500 46.086357
2/6/11 346.5 347.980007 344.299976 346.100018 84695800 46.443305
1/6/11 348.869987 352.130035 344.649971 345.509991 138670700 46.364129
31/05/2011 341.099983 347.82999 341.000034 347.82999 104438600 46.675451
27/05/2011 334.799999 337.630024 334.310001 337.410019 50899800 45.27719
26/05/2011 335.969959 336.88998 334.429977 334.999977 55640200 44.953786
25/05/2011 333.430008 338.559978 332.849995 336.780018 73556000 45.19265
24/05/2011 335.499989 335.899971 331.340027 332.18998 80481800 44.576711
23/05/2011 329.969982 335.979973 329.42001 334.400017 95900000 44.873277
20/05/2011 339.560001 340.949993 335.020004 335.219982 84492100 44.983308
19/05/2011 342.079979 342.409973 338.670021 340.529984 65292500 45.69586
18/05/2011 336.469971 341.050022 336 339.870022 83694100 45.607299
17/05/2011 331.999989 336.140003 330.729973 336.140003 113083600 45.106766
16/05/2011 339.199993 341.219959 332.600029 333.300018 112443800 44.725668
13/05/2011 345.660007 346.250034 340.350006 340.500023 81529000 45.691839
12/5/11 346.119965 347.119987 342.26997 346.569988 80500000 46.50637
11/5/11 349.020004 350 345.239998 347.23003 84000000 46.594942
10/5/11 348.890015 349.68998 346.66003 349.450001 70522900 46.89284
9/5/11 347.860031 349.199982 346.530041 347.599972 51186800 46.644584
6/5/11 349.68998 350 346.20998 346.66003 70033600 46.518453
5/5/11 348.400017 350.949982 346.049976 346.749966 83992300 46.530522
4/5/11 348.260014 351.830002 346.880035 349.569977 97312600 46.90894
3/5/11 347.990021 349.890038 345.620033 348.200012 78337000 46.725104
2/5/11 349.740021 350.469971 345.499977 346.279995 110678400 46.467456
29/04/2011 346.780006 353.950024 346.670017 350.12999 251586300 46.984088
28/04/2011 346.18998 349.750034 345.520004 346.749966 90239800 46.530522
27/04/2011 352.239998 352.34996 347.09996 350.150017 89053300 46.986776
26/04/2011 353.619976 354.990021 349.349972 350.42001 84700000 47.023006
25/04/2011 350.339981 353.749966 350.300007 353.010002 66636500 47.370559
21/04/2011 355.000034 355.130024 348.519993 350.699989 188452600 47.060577
20/04/2011 343.510025 345.750023 341.499966 342.409973 175166600 45.948136
19/04/2011 333.09996 337.980019 331.709969 337.859962 104844600 45.337568
18/04/2011 326.09996 332.230007 320.159985 331.849972 152474700 44.531085
15/04/2011 333.300018 333.640026 326.799976 327.459991 113401400 43.941992
14/04/2011 334.799999 336 332.05999 332.419998 75450200 44.607577
13/04/2011 335.020004 336.140003 332.520027 336.12999 86555000 45.105423
12/4/11 330.490021 333.729961 330.200001 332.399971 106409800 44.60489
11/4/11 334.060009 335.670033 330.01997 330.799988 99736700 44.390188
8/4/11 339.92001 340.150028 333.949993 335.059978 94383800 44.961837
7/4/11 338.099995 340.430008 336.030041 338.079967 93361800 45.367091
6/4/11 341.219959 343.899994 337.140026 338.04002 100634800 45.36173
5/4/11 336.990009 342.250023 336 338.890026 120682800 45.475793
4/4/11 344.30999 344.599983 338.400028 341.189999 115021200 45.784427
1/4/11 351.109985 351.58997 343.300007 344.560009 104665400 46.23665
31/03/2011 346.359997 349.800022 346.05999 348.509979 68504800 46.766699
30/03/2011 350.640015 350.879967 347.440022 348.630035 82351500 46.782809
29/03/2011 347.659973 350.959969 346.05999 350.959969 88225200 47.095464
28/03/2011 353.150005 354.319992 350.44001 350.44001 77338800 47.02569
25/03/2011 348.070023 352.06002 347.020039 351.540009 112227500 47.1733
24/03/2011 341.84996 345.999989 338.859985 344.970005 101178000 46.291668
23/03/2011 339.279995 340.220016 335.950012 339.18998 93249100 45.516044
22/03/2011 342.55999 342.619965 339.139992 341.200012 81480700 45.785771
21/03/2011 335.989986 339.740032 335.260036 339.300022 102350500 45.530811
18/03/2011 337.130013 338.200024 330.000023 330.669998 188303500 44.372744
17/03/2011 336.829979 339.609962 330.659985 334.639969 164855600 44.905476
16/03/2011 341.999977 343 326.259991 330.010036 290502800 44.284184
15/03/2011 342.100006 347.840004 340.09996 345.429989 180270300 46.353393
14/03/2011 353.180019 356.479961 351.30999 353.560001 108989300 47.444363
11/3/11 345.330013 352.32 344.999966 351.990032 117770100 47.233688
10/3/11 349.120033 349.769981 344.900017 346.670017 126884800 46.519793
9/3/11 354.689987 354.760002 350.59996 352.470016 113326500 47.298098
8/3/11 354.910019 357.399982 352.250011 355.760025 89079200 47.739585
7/3/11 361.399994 361.669987 351.30999 355.359962 136530800 47.685901
4/3/11 360.069977 360.290009 357.749977 359.999989 113316700 48.308548
3/3/11 357.189991 359.789997 355.919975 359.559978 125197100 48.249503
2/3/11 349.960026 354.350006 348.400017 352.120022 150647700 47.251132
1/3/11 355.470005 355.719971 347.68 349.309998 114034200 46.874053
28/02/2011 351.239975 355.050022 351.119999 353.20998 100768500 47.397394
25/02/2011 345.260025 348.429977 344.799988 348.159985 95004700 46.719733
24/02/2011 344.01997 345.149982 338.369987 342.880024 124975200 46.011213
23/02/2011 338.76997 344.640038 338.61002 342.619965 167963600 45.976315
22/02/2011 342.149994 345.400028 337.719959 338.61002 218138900 45.438219
18/02/2011 358.710026 359.499977 349.520016 350.560013 204014300 47.041793
17/02/2011 357.249966 360.269981 356.520016 358.299976 132645800 48.080422
16/02/2011 360.800007 364.899994 360.5 363.129967 120289400 48.728561
15/02/2011 359.19001 359.970028 357.549999 359.90004 71043700 48.295136
14/02/2011 356.790009 359.48003 356.70998 359.180023 77604100 48.198516
11/2/11 354.749989 357.800018 353.539974 356.849983 91893200 47.885847
10/2/11 357.389969 359.999989 348.000034 354.539997 232137500 47.575869
9/2/11 355.189999 358.999966 354.869965 358.159973 120686300 48.061635
8/2/11 353.679977 355.519993 352.149982 355.200012 95260200 47.664437
7/2/11 347.889992 353.250034 347.640026 351.87999 121255400 47.218922
4/2/11 343.640015 346.699978 343.510025 346.5 80460100 46.496979
3/2/11 343.800018 344.239975 338.550018 343.44001 98449400 46.086357
2/2/11 344.449993 345.250011 343.549999 344.319977 64738800 46.20444
1/2/11 341.299988 345.649994 340.980007 345.030006 106658300 46.29972
31/01/2011 335.800022 340.039986 334.299988 339.320023 94311700 45.533495
28/01/2011 344.169987 344.400005 333.529984 336.100029 148014300 45.101402
27/01/2011 343.780018 344.689999 342.829983 343.209991 71256500 46.055491
26/01/2011 342.960026 345.600006 341.499966 343.850006 126718900 46.141375
25/01/2011 336.329967 341.439991 334.569981 341.400017 136717000 45.81261
24/01/2011 326.869965 337.449993 326.720028 337.449993 143670800 45.282554
21/01/2011 333.770016 334.880001 326.630013 326.720028 188600300 43.842696
20/01/2011 336.430023 338.299999 330.119999 332.679977 191197300 44.642464
19/01/2011 348.350029 348.599995 336.879967 338.839958 283903200 45.469074
18/01/2011 329.520039 344.760014 326.000011 340.65004 470249500 45.71197
14/01/2011 345.890026 348.480019 344.43998 348.480019 77210000 46.762678
13/01/2011 345.159996 346.640003 343.850006 345.680008 74195100 46.386944
12/1/11 343.249966 344.430019 341.999977 344.420033 75647600 46.217867
11/1/11 344.87999 344.959991 339.469959 341.639969 111027000 45.844809
10/1/11 338.830025 343.230019 337.169987 342.450001 112140000 45.953508
7/1/11 333.990021 336.349995 331.90004 336.119976 77982800 45.104079
6/1/11 334.719971 335.250023 332.899982 333.729961 75107200 44.783362
5/1/11 329.549999 334.340015 329.500011 334.000034 63879900 44.819603
4/1/11 332.439999 332.5 328.149994 331.289986 77270200 44.455941
3/1/11 325.640003 330.260002 324.839958 329.57 111284600 44.225135
31/12/2010 322.949982 323.480007 321.309998 322.560013 48377000 43.284462
30/12/2010 325.479973 325.510014 323.050011 323.659985 39373600 43.432068
29/12/2010 326.220016 326.449982 325.100018 325.290009 40784800 43.650801
28/12/2010 325.909996 326.659973 325.05999 325.469959 43981000 43.674949
27/12/2010 322.850006 325.439999 321.520016 324.680008 62454000 43.568945
23/12/2010 324.999989 325.150005 323.169987 323.599983 55789300 43.424016
22/12/2010 324.359974 325.720005 323.550022 325.160019 66480400 43.633358
21/12/2010 323.000023 324.390015 322.049988 324.200024 64088500 43.504536
20/12/2010 321.600018 323.249989 318.230007 322.209991 96402600 43.237492
17/12/2010 321.629978 321.790009 320.229973 320.610008 96732300 43.02279
16/12/2010 321.089993 322.609974 320.099983 321.250023 80507700 43.108674
15/12/2010 320.000034 323.000023 319.190002 320.359962 104328000 42.989236
14/12/2010 321.730007 322.539986 319.000011 320.289974 87752000 42.979844
13/12/2010 324.369987 325.05999 320.999977 321.670033 109953900 43.165035
10/12/10 319.65004 321.050018 318.600029 320.56002 65627800 43.016082
9/12/10 322.12999 322.500011 319.020039 319.760002 73537800 42.908727
8/12/10 319.630013 321.020004 317.110008 321.009991 80483900 43.076464
7/12/10 323.799988 323.990032 318.119965 318.20998 97863500 42.700729
6/12/10 318.640003 322.329967 318.419998 320.149971 112120400 42.961057
3/12/10 317.009979 318.650017 316.340004 317.440002 85523200 42.597406
2/12/10 317.530018 319.000011 314.890038 318.150005 115709300 42.692681
1/12/10 315.269993 317.750023 315 316.400005 115437700 42.457848
30/11/2010 313.54002 314.359985 310.869999 311.150005 125464500 41.753348
29/11/2010 315.500011 317.48003 311.380024 316.869976 111446300 42.520913
26/11/2010 313.739998 317.699982 312.93998 315 59396400 42.269981
24/11/2010 312.000011 315.399982 311.749966 314.800022 103431300 42.243145
23/11/2010 310.449989 311.749966 306.56002 308.73003 129861900 41.428611
22/11/2010 306.680023 313.359962 305.869965 313.359962 98268800 42.049903
19/11/2010 307.969959 308.399982 305.239964 306.729984 96210800 41.160224
18/11/2010 305.199989 309.669998 304.689991 308.430023 123622800 41.388353
17/11/2010 301.199978 303.989975 297.759979 300.499989 119862400 40.324218
16/11/2010 305.720028 307.600018 299.319988 301.590027 164412500 40.470491
15/11/2010 308.459957 310.540031 306.270027 307.040031 100901500 41.201829
12/11/10 316.000023 316.500034 303.629967 308.030041 198961700 41.334679
11/11/10 315 318.399971 314.250023 316.649971 90321000 42.491391
10/11/10 316.640038 318.769993 313.550007 318.030029 96056800 42.676581
9/11/10 321.050018 321.300011 314.499989 316.080025 95886000 42.41491
8/11/10 317.200024 319.770016 316.760014 318.619976 70439600 42.755747
5/11/10 317.989975 319.570011 316.75 317.130035 90313300 42.555811
4/11/10 315.450024 320.180012 315.030041 318.269981 160622000 42.708781
3/11/10 311.37001 312.879978 308.529972 312.799976 127087100 41.974759
2/11/10 306.999977 310.19001 306.999977 309.360031 108482500 41.513151
1/11/10 302.220028 305.599972 302.200001 304.180019 105972300 40.818043
29/10/2010 304.230007 305.879978 300.87001 300.979973 107627800 40.388627
28/10/2010 307.950012 308 300.899971 305.239964 137762800 40.960277
27/10/2010 307.650005 309.900017 305.599972 307.829983 99750700 41.307833
26/10/2010 306.869987 309.739986 305.65004 308.049988 98232400 41.337356
25/10/2010 309.089958 311.600029 308.44001 308.839993 98115500 41.443367
22/10/2010 309.070011 310.04002 306.299988 307.470028 93194500 41.259531
21/10/2010 312.36002 314.740021 306.799999 309.519981 137865000 41.534615
20/10/2010 309.000023 314.250023 306.869987 310.530018 180406100 41.670152
19/10/2010 303.400028 313.770039 300.020004 309.490021 308196000 41.530594
18/10/2010 318.469959 319.000011 314.289997 317.999989 273252700 42.67255
15/10/2010 307.439987 315 304.909996 314.740021 230548500 42.235094
14/10/2010 301.690002 302.469994 300.40004 302.30999 108824100 40.567103
13/10/2010 300.199982 301.959969 299.799999 300.13998 157523100 40.275908
12/10/10 295.410019 299.499966 292.490032 298.539997 139636000 40.061206
11/10/10 294.739964 297.240021 294.59996 295.360031 106938300 39.634485
8/10/10 291.710014 294.500011 289.999989 294.069988 164600800 39.461374
7/10/10 290.33997 290.479973 286.909985 289.219971 102099900 38.810548
6/10/10 289.589993 291.990021 285.260014 289.19001 167717200 38.806527
5/10/10 281.999966 289.449989 281.819988 288.939991 125491800 38.772977
4/10/10 281.599983 282.90004 277.770016 278.639969 108825500 37.390813
1/10/10 286.149994 286.57999 281.350018 282.520004 112035700 37.911477
30/09/2010 288.999966 289.999989 281.249989 283.749966 168347900 38.076526
29/09/2010 287.230019 289.809998 285.999977 287.370022 117411000 38.562302
28/09/2010 291.770016 291.770016 274.999966 286.859997 258760600 38.493862
27/09/2010 293.979973 294.73003 291.010025 291.160042 120708700 39.070887
24/09/2010 292.099983 293.530029 290.549988 292.319988 162372000 39.22654
23/09/2010 286.330025 292.760025 285.999977 288.920017 196529200 38.770297
22/09/2010 282.709969 287.979996 282.410042 287.749977 146322400 38.613289
21/09/2010 283.860008 287.349995 282.789997 283.769993 167018600 38.079213
20/09/2010 276.07999 283.780006 275.849972 283.230007 164669400 38.006752
17/09/2010 277.689987 277.95998 273.679989 275.369987 158619300 36.952013
16/09/2010 270.239964 276.670017 269.5 276.569988 163025800 37.113041
15/09/2010 268.17001 270.379967 267.840015 270.220016 107342200 36.260936
14/09/2010 266.209991 269.170033 265.520016 268.06002 102037600 35.971085
13/09/2010 265.820023 268.279972 265.759968 267.039997 97195000 35.834208
10/9/10 263.190002 264.499966 261.400028 263.410007 96885600 35.347098
9/9/10 265.040031 266.520039 262.92001 263.07 109643800 35.301472
8/9/10 259.780018 264.390003 259.100029 262.92001 131637800 35.281345
7/9/10 256.640026 259.529972 256.249977 257.810013 85639400 34.595633
3/9/10 255.090004 258.779995 254.499977 258.769981 130197200 34.724451
2/9/10 251.260036 252.170017 248.569988 252.170017 103856900 33.838799
1/9/10 247.470016 251.460014 246.280029 250.330002 174259400 33.591887
31/08/2010 241.849995 244.55999 240.34996 243.099983 105196700 32.621688
30/08/2010 240.760036 245.749977 240.680008 242.500023 95822300 32.541179
27/08/2010 241.749966 242.609985 235.559998 241.619976 137097800 32.423085
26/08/2010 245.450024 245.749977 240.279972 240.279972 116626300 32.243269
25/08/2010 238.039974 243.989964 237.199982 242.889992 149216900 32.593509
24/08/2010 242.669987 243.000034 238.650028 239.929977 150641400 32.196303
23/08/2010 251.790009 252 245.249966 245.800018 103510400 32.984006
20/08/2010 249.38998 253.920017 249.000011 249.640026 96057500 33.499299
19/08/2010 252.839993 253.480007 248.679977 249.879978 106676500 33.531498
18/08/2010 252.360008 254.670021 251.57999 253.070011 84924000 33.95957
17/08/2010 250.079983 254.629967 249.199989 251.969959 105660100 33.811953
16/08/2010 247.579979 250.009968 246.62001 247.63998 79607500 33.230912
13/08/2010 251.650005 251.880024 249.090027 249.09996 88717300 33.426827
12/8/10 246.689999 253.099972 246.119999 251.790009 133730100 33.787806
11/8/10 255.399971 255.689991 249.80999 250.189999 155013600 33.5731
10/8/10 259.850006 260.449993 257.550007 259.409996 112980000 34.810335
9/8/10 261.48003 262.150005 259.57 261.750023 75782000 35.124344
6/8/10 259.780018 261.489964 257.630035 260.089958 111224400 34.901579
5/8/10 261.729996 263.179989 260.550022 261.699982 72274300 35.117629
4/8/10 262.839981 264.280041 260.30999 262.979984 105093800 35.289393
3/8/10 261.009979 263.259991 259.42001 261.93 104413400 35.148495
2/8/10 260.43998 262.590015 259.619987 261.849972 107013900 35.137756
30/07/2010 255.889969 259.699989 254.90004 257.25 112052500 34.520484
29/07/2010 260.710026 262.650017 256.09996 258.11002 160951700 34.635891
28/07/2010 263.669987 265.989986 260.249989 260.959991 129996300 35.018329
27/07/2010 260.869976 264.799999 260.299976 264.079983 146192900 35.437002
26/07/2010 260.000023 260.099972 257.709957 259.280006 105137900 34.792892
23/07/2010 257.08997 260.379978 256.280018 259.940022 133347200 34.881459
22/07/2010 257.680023 260.000023 255.310009 259.020027 161329700 34.758005
21/07/2010 265.089993 265.149994 253.999966 254.239998 296417800 34.116571
20/07/2010 242.900005 252.899994 240.009979 251.890038 268737700 33.801229
19/07/2010 249.879978 249.879978 239.599983 245.580013 256119500 32.954484
16/07/2010 253.18 254.970028 248.409985 249.900005 259964600 33.534185
15/07/2010 248.230007 256.969994 247.299999 251.450001 206216500 33.74218
14/07/2010 249.379967 255.800007 249.000011 252.73003 203011900 33.913948
13/07/2010 256.319992 256.399994 246.430019 251.800022 297731000 33.789149
12/7/10 258.530029 261.849972 254.859985 257.289974 140719600 34.525848
9/7/10 256.889992 259.899994 255.160019 259.619987 108330600 34.838514
8/7/10 262.479973 262.899982 254.890026 258.089993 184536100 34.633203
7/7/10 250.490032 258.769981 249.749989 258.670033 163639000 34.711039
6/7/10 250.999977 252.800018 246.159973 248.62999 153808900 33.363761
2/7/10 250.490032 250.929989 243.200012 246.939991 173460700 33.13698
1/7/10 254.299999 254.800011 243.219959 248.479973 255724000 33.343631
30/06/2010 256.710014 257.970016 250.009968 251.530029 184863000 33.752919
29/06/2010 264.12001 264.390003 254.299999 256.169975 283336200 34.375555
28/06/2010 266.930008 269.749966 264.519993 268.299999 146237000 36.003288
25/06/2010 270.060013 270.270004 265.810009 266.699989 137485600 35.788582
24/06/2010 271.000034 273.199978 268.099995 268.999989 178569300 36.09722
23/06/2010 274.579983 274.659985 267.900017 270.969994 192114300 36.361576
22/06/2010 272.160007 275.970028 271.499966 273.850006 179315500 36.748046
21/06/2010 277.689987 279.009991 268.729996 270.169975 194122600 36.254221
18/06/2010 272.250023 274.999966 271.420017 274.070011 196155400 36.777568
17/06/2010 270.599972 272.899971 269.5 271.869987 218213800 36.482346
16/06/2010 261.099995 267.75 260.630024 267.249989 195919500 35.862387
15/06/2010 255.640003 259.850006 255.5 259.690002 146268500 34.847909
14/06/2010 255.959957 259.150017 254.009979 254.279972 150740100 34.121935
11/6/10 248.230007 253.859962 247.369987 253.509968 136439800 34.018608
10/6/10 244.83997 250.98003 242.199989 250.509979 194089000 33.616038
9/6/10 251.470028 251.899971 242.490009 243.200012 213657500 32.63511
8/6/10 253.239975 253.799988 245.650028 249.329979 250192600 33.457693
7/6/10 258.289997 259.150017 250.550007 250.940002 221735500 33.673743
4/6/10 258.209969 261.90004 254.629967 255.959957 189576100 34.347373
3/6/10 265.180008 265.549976 260.410019 263.119987 162526700 35.30818
2/6/10 264.54002 264.799999 260.32999 263.949993 172137000 35.419559
1/6/10 259.690002 265.939999 258.960026 260.830002 219118200 35.000886
28/05/2010 259.389969 259.399982 253.350018 256.879978 203903700 34.470831
27/05/2010 250.599995 253.890003 249.109974 253.350018 166570600 33.997144
26/05/2010 250.079983 252.12999 243.750011 244.11002 212663500 32.757225
25/05/2010 239.350018 246.760014 237.160007 245.220005 262001600 32.906174
24/05/2010 247.279972 250.900028 246.260002 246.760014 188559700 33.112829
21/05/2010 232.819988 244.499989 231.349995 242.319992 305972800 32.51702
20/05/2010 241.880035 243.84996 236.210026 237.759968 320728800 31.905109
19/05/2010 249.500023 252.920021 244.849983 248.33997 256431700 33.324843
18/05/2010 256.980007 258.549976 250.260014 252.360008 195669600 33.864294
17/05/2010 254.699982 256.179989 247.709969 254.219971 190708700 34.113883
14/05/2010 255.160019 256.479996 249.500023 253.819988 189840700 34.060209
13/05/2010 263.220016 264.999977 256.399994 258.359985 149928100 34.669434
12/5/10 259.240032 263.130001 258.699993 262.090004 163594900 35.169966
11/5/10 251.83997 259.88998 250.499966 256.51997 212226700 34.422521
10/5/10 250.25 254.649994 248.530041 253.990032 246076600 34.083028
7/5/10 243.709957 246.570023 225.210014 235.860031 419004600 31.650155
6/5/10 253.830002 258.250023 199.250034 246.249989 321465200 33.044388
5/5/10 253.029984 258.13998 248.730019 255.989998 220775800 34.351404
4/5/10 262.889969 263.290031 256.749989 258.680019 180954900 34.712379
3/5/10 263.840004 267.87999 262.880035 266.349995 113585500 35.741616
30/04/2010 269.310009 270.570011 260.999966 261.089981 135615900 35.035773
29/04/2010 263.020039 270.000011 262.010002 268.63998 139710200 36.04891
28/04/2010 263.249977 264.000034 256.410007 261.600006 189600600 35.104213
27/04/2010 267.270016 267.840015 260.519981 262.040043 177335900 35.163262
26/04/2010 271.880001 272.460014 268.19001 269.5 119767200 36.164317
23/04/2010 267.990032 272.180008 267.000023 270.82999 199238900 36.342789
22/04/2010 258.240009 266.749977 256.199989 266.469971 198356200 35.757716
21/04/2010 258.800022 260.249989 255.730019 259.220005 245597800 34.78484
20/04/2010 248.539974 249.249977 242.95998 244.590004 184581600 32.821634
19/04/2010 247.030006 247.890026 241.769993 247.069981 141731100 33.154423
16/04/2010 248.569988 251.13998 244.549976 247.400028 187636400 33.198712
15/04/2010 245.780018 249.029972 245.510025 248.92001 94196200 33.402679
14/04/2010 245.280006 245.809978 244.069992 245.690002 101019100 32.969243
13/04/2010 241.860008 242.799976 241.110031 242.430008 76552700 32.531783
12/4/10 242.199989 243.070023 241.81002 242.290031 83256600 32.513
9/4/10 241.430012 241.889969 240.460003 241.79002 83545700 32.445903
8/4/10 240.440002 241.539974 238.039974 239.949978 143247300 32.198987
7/4/10 239.550022 241.92001 238.660042 240.600006 157125500 32.286215
6/4/10 238.199978 240.239998 236.999977 239.540009 111754300 32.143973
5/4/10 234.979984 238.510025 234.769993 238.489998 171126900 32.003072
1/4/10 237.409973 238.73003 232.75 235.969994 150786300 31.664911
31/03/2010 235.490009 236.610008 234.460026 235.000011 107664900 31.534749
30/03/2010 236.599995 237.479961 234.250034 235.850018 131827500 31.648812
29/03/2010 232.999966 233.869999 231.619987 232.389992 135186100 31.184509
26/03/2010 228.949993 231.949982 228.550011 230.899971 160218800 30.984563
25/03/2010 230.919998 230.969959 226.250011 226.649994 135571100 30.414257
24/03/2010 227.640003 230.199982 227.510014 229.369976 149445100 30.779252
23/03/2010 225.640038 228.780029 224.100029 228.36002 150607800 30.643726
22/03/2010 220.469973 225.999966 220.150005 224.749977 114104900 30.159293
19/03/2010 224.790031 225.239975 221.23003 222.25 139861400 29.82382
18/03/2010 224.100029 225.000023 222.610008 224.650028 85527400 30.14588
17/03/2010 224.899994 226.449989 223.26997 224.119976 112739200 30.074753
16/03/2010 224.179977 224.979996 222.509979 224.450024 111727000 30.119042
15/03/2010 225.379978 225.500034 220.250034 223.839983 123375700 30.03718
12/3/10 227.37001 227.730019 225.75 226.600006 104080900 30.407549
11/3/10 223.909985 225.500034 223.320024 225.500034 101425100 30.259943
10/3/10 223.829969 225.480007 223.199968 224.839993 149054500 30.171372
9/3/10 218.309977 225.000023 217.88998 223.020004 230064800 29.927147
8/3/10 220.010002 220.090004 218.249989 219.079981 107472400 29.398433
5/3/10 214.939966 219.699968 214.630013 218.949991 224905100 29.38099
4/3/10 209.279984 210.920008 208.630035 210.710016 91510300 28.275264
3/3/10 208.939989 209.87001 207.939966 209.330025 93013200 28.090083
2/3/10 209.929998 210.829992 207.739975 208.849974 141636600 28.025665
1/3/10 205.750023 209.499989 205.450003 208.989964 137523400 28.04445
26/02/2010 202.380013 205.169996 201.999977 204.62001 126865200 27.458044
25/02/2010 197.379978 202.859997 196.88998 201.999977 166281500 27.106461
24/02/2010 198.229984 201.439978 197.840015 200.659973 115141600 26.926645
23/02/2010 200.000011 201.330015 195.709993 197.060011 143773700 26.443565
22/02/2010 202.339972 202.499989 199.189966 200.420008 97640900 26.894444
19/02/2010 201.859974 203.199991 201.109997 201.669996 103867400 27.06218
18/02/2010 201.630035 203.88998 200.920019 202.929998 105706300 27.231261
17/02/2010 204.190001 204.309977 200.860031 202.549976 109099200 27.180265
16/02/2010 201.939989 203.689989 201.519993 203.399982 135934400 27.294328
12/2/10 198.110008 201.639969 195.499989 200.379967 163867200 26.889071
11/2/10 194.880001 199.749966 194.060022 198.670008 137586400 26.659611
10/2/10 195.890024 196.599974 194.260014 195.120033 92590400 26.183238
9/2/10 196.419996 197.500034 194.750011 196.189978 158221700 26.326814
8/2/10 195.689966 197.87999 194.000034 194.12001 119567700 26.049045
5/2/10 192.62999 196 190.850029 195.460014 212576700 26.22886
4/2/10 196.73003 198.369987 191.569979 192.049976 189413000 25.771266
3/2/10 195.170008 200.200003 194.420031 199.230007 153832000 26.734757
2/2/10 195.909985 196.319967 193.379967 195.859997 174585600 26.282534
1/2/10 192.37001 196 191.299986 194.729984 187469100 26.130897
29/01/2010 201.079969 202.199968 190.249989 192.059977 311488100 25.772608
28/01/2010 204.929964 205.499977 198.699968 199.289995 293375600 26.742807
27/01/2010 206.849995 210.580027 199.530027 207.879978 430642100 27.8955
26/01/2010 205.950014 213.710005 202.580004 205.940001 466777500 27.635174
25/01/2010 202.510002 204.700026 200.189989 203.070002 266424900 27.250048
22/01/2010 206.780006 207.500023 197.159973 197.75 220441900 26.536154
21/01/2010 212.079981 213.310022 207.210016 208.070036 152038600 27.921004
20/01/2010 214.910006 215.55002 209.499989 211.729986 153038200 28.412135
19/01/2010 208.330015 215.190012 207.239964 215.039995 182501900 28.856306
15/01/2010 210.930021 211.599997 205.869999 205.929987 148516900 27.63383
14/01/2010 210.109976 210.45997 209.020004 209.429987 108223500 28.103497
13/01/2010 207.869965 210.930021 204.099985 210.650015 151473000 28.267213
12/1/10 209.190035 209.769981 206.419985 207.720028 148614900 27.874037
11/1/10 212.799997 212.999989 208.449991 210.109976 115557400 28.194745
8/1/10 210.30002 211.999966 209.059965 211.980019 111902700 28.445687
7/1/10 211.75 211.999966 209.050032 210.580027 119282800 28.257821
6/1/10 214.379967 215.229986 210.749977 210.969995 138040000 28.310151
5/1/10 214.599985 215.589994 213.250034 214.379967 150476200 28.767737
4/1/10 213.429998 214.500023 212.380001 214.010025 123432400 28.718094
31/12/2009 213.129978 213.349997 210.559999 210.73003 88102700 28.27795
30/12/2009 208.830027 211.999966 208.309988 211.640024 103021100 28.400063
29/12/2009 212.629967 212.719995 208.729984 209.100006 111301400 28.059217
28/12/2009 211.719973 213.950024 209.610031 211.609997 161141400 28.396033
24/12/2009 203.549986 209.349985 203.349995 209.040018 125222300 28.051167
23/12/2009 201.200026 202.380013 200.809977 202.100006 86381400 27.119884
22/12/2009 199.440012 200.850018 198.659994 200.36002 87378900 26.886394
21/12/2009 196.049974 199.749966 195.670019 198.229984 152976600 26.600564
18/12/2009 193.169975 195.499989 192.600029 195.429987 152192600 26.224831
17/12/2009 194.260014 194.999977 190.999966 191.859985 97209700 25.745771
16/12/2009 195.100006 196.500011 194.55002 195.030005 88246200 26.171157
15/12/2009 195.829969 197.509968 193.270004 194.169985 104864900 26.055751
14/12/2009 195.369999 197.430033 192.559988 196.979996 123947600 26.432827
11/12/09 197.780027 197.999966 193.430021 194.669996 107443700 26.122848
10/12/09 199.5 199.699991 196.119976 196.43001 122417400 26.359024
9/12/09 191.279972 198.159996 190.309977 197.799974 171195500 26.542861
8/12/09 189.360008 192.349997 188.69998 189.870033 172599700 25.478738
7/12/09 193.319979 193.770016 188.680033 188.950026 178689700 25.355282
4/12/09 199.699991 199.880035 190.280016 193.319979 206721200 25.941688
3/12/09 197.420019 198.979975 196.269993 196.479984 112179900 26.365731
2/12/09 198.960014 201.420031 195.750034 196.230019 178815000 26.332188
1/12/09 202.240009 202.769981 196.829992 196.969995 116440800 26.431485
30/11/2009 201.109997 201.68001 198.76997 199.909996 106214500 26.826005
27/11/2009 199.219994 202.960026 198.369987 200.589972 73814300 26.917251
25/11/2009 205.400015 205.649994 203.759991 204.190001 71613500 27.400341
24/11/2009 205.330027 205.880013 202.899971 204.439966 79609600 27.433884
23/11/2009 203 205.999989 202.950026 205.880013 118724200 27.627124
20/11/2009 199.150005 200.38998 197.760014 199.919996 101666600 26.827347
19/11/2009 204.609997 204.609997 199.80002 200.510036 135581600 26.906525
18/11/2009 206.539974 207.000011 204.000023 205.960014 93580200 27.63786
17/11/2009 206.080004 207.440035 204.999966 207.000011 99128400 27.777417
16/11/2009 205.48003 208.000034 205.009979 206.62999 121301600 27.727764
13/11/2009 202.87001 204.830015 202.069979 204.44998 85810200 27.435228
12/11/09 203.140003 204.869976 201.429964 201.989964 90932800 27.105117
11/11/09 204.560022 204.999966 201.830027 203.249966 110967500 27.274197
10/11/09 201.019981 204.980019 201.009968 202.979986 100298800 27.237969
9/11/09 196.940035 201.900015 196.259979 201.460005 132213900 27.034002
6/11/09 192.510014 195.190035 192.399971 194.340015 73774400 26.078567
5/11/09 192.399971 194.999977 191.820024 194.029995 96200300 26.036965
4/11/09 190.729986 193.850018 190.229975 190.809988 121882600 25.604871
3/11/09 187.849974 189.520025 185.919996 188.750034 130635400 25.328445
2/11/09 189.800032 192.880035 185.570002 189.310034 169745800 25.403592
30/10/2009 196.059988 196.800032 188.170008 188.499989 179381300 25.294892
29/10/2009 194.999977 196.809965 192.139992 196.349995 142567600 26.348287
28/10/2009 197.710026 198.019993 191.099995 192.399971 204596700 25.818232
27/10/2009 201.659996 202.810022 196.450024 197.369965 189137900 26.485157
26/10/2009 203.669975 206.749966 200.099974 202.479975 121084600 27.170872
23/10/2009 205.699968 205.799997 203.230019 203.940035 105196700 27.366798
22/10/2009 204.700026 207.850018 202.510002 205.200024 197848000 27.535876
21/10/2009 199.520014 208.70997 199.230007 204.920031 298431700 27.498304
20/10/2009 200.599985 201.750011 197.850029 198.760036 285259800 26.671692
19/10/2009 187.849974 190.000023 185.549974 189.86002 235557700 25.477395
16/10/2009 189.349995 190.360031 187.840027 188.050032 107856700 25.234512
15/10/2009 189.630001 190.920031 189.529972 190.560022 93389100 25.571328
14/10/2009 192.250034 192.320036 190.229975 191.289986 93877700 25.669282
13/10/2009 190.630024 191.169996 189.700003 190.01997 87005100 25.498859
12/10/09 191.019993 191.509991 189.640015 190.809988 72006200 25.604871
9/10/09 188.969973 190.700026 188.619965 190.469994 73318000 25.559247
8/10/09 190.659985 191.450003 188.890024 189.269993 109552800 25.398219
7/10/09 189.759991 190.550009 189.030027 190.249989 116417000 25.529725
6/10/09 187.739998 190.010036 187.299974 190.010036 151271400 25.497526
5/10/09 186.200003 186.860031 184.270025 186.020025 105783300 24.962104
2/10/09 181.409973 185.940023 181.349985 184.900026 138327000 24.811811
1/10/09 185.349997 186.220016 180.700024 180.859974 131177900 24.269675
30/09/2009 186.130001 186.449968 182.609974 185.349997 134896300 24.872193
29/09/2009 186.729975 187.400003 184.309999 185.380024 86346400 24.876222
28/09/2009 183.869976 186.679987 183.330004 186.150015 84361200 24.979548
25/09/2009 182.010014 185.5 181.440001 182.370022 111309800 24.472309
24/09/2009 187.200026 187.700024 182.770004 183.820002 137720100 24.666882
23/09/2009 185.399971 188.899971 185.030016 185.5 148390900 24.892322
22/09/2009 185.189966 185.380024 182.850006 184.48003 89188400 24.755452
21/09/2009 184.289986 185.160006 181.619965 184.019993 109428900 24.693719
18/09/2009 185.829981 186.549997 184.760036 185.020016 150395700 24.827913
17/09/2009 181.979986 186.79003 181.969973 184.550032 202643000 24.764845
16/09/2009 177.989975 182.749977 177.880013 181.87001 188505800 24.405212
15/09/2009 174.040018 175.650015 173.589994 175.160017 106617700 23.504795
14/09/2009 170.830025 173.900015 170.250011 173.719984 80502800 23.311557
11/9/09 172.910006 173.179998 170.869999 172.160028 87240300 23.102226
10/9/09 172.059999 173.25 170.810011 172.560011 122783500 23.155899
9/9/09 172.780016 174.470028 169.700026 171.139992 202771800 22.965346
8/9/09 172.980007 173.140024 172.000011 172.930033 78761900 23.205553
4/9/09 167.279984 170.699968 167.090006 170.309999 93657200 22.853969
3/9/09 166.439978 167.100006 165.000011 166.55002 73488800 22.349416
2/9/09 164.619976 167.610031 164.110031 165.179976 91062300 22.165569
1/9/09 167.989986 169.999966 164.940023 165.300032 117257000 22.18168
31/08/2009 168.160017 168.850006 166.499966 168.210005 77834400 22.57217
28/08/2009 172.270004 172.490009 168.529972 170.05002 113425200 22.819083
27/08/2009 168.749977 169.570036 164.829981 169.44998 112295400 22.738563
26/08/2009 168.920008 169.550009 166.760025 167.409973 75999700 22.464814
25/08/2009 169.459993 170.940001 169.130013 169.400005 81088700 22.731857
24/08/2009 170.120022 170.709982 168.269993 169.060011 101732400 22.686233
21/08/2009 167.650005 169.369965 166.799986 169.220028 104018600 22.707706
20/08/2009 164.979984 166.719984 164.609976 166.330015 85507800 22.319894
19/08/2009 162.75 165.300032 162.44998 164.600029 103317900 22.087746
18/08/2009 161.630001 164.240021 161.409996 163.999989 107788100 22.007226
17/08/2009 163.550032 163.590006 159.420031 159.589994 131095300 21.415448
14/08/2009 167.940012 168.230019 165.529984 166.779972 76454000 22.380274
13/08/2009 166.649982 168.669975 166.499966 168.419996 109995200 22.600349
12/8/09 162.550009 166.70997 162.459993 165.309965 111267800 22.183013
11/8/09 163.690035 164.380024 161.879967 162.830015 88835600 21.850227
10/8/09 165.659973 166.599995 163.659994 164.720005 75073600 22.103846
7/8/09 165.490009 166.599995 164.80002 165.510036 96838700 22.20986
6/8/09 165.580025 166.509979 163.089994 163.909973 85404200 21.995147
5/8/09 165.749989 167.390026 164.209993 165.109974 105795900 22.156176
4/8/09 164.93001 165.570024 164.209993 165.549997 98952700 22.215223
3/8/09 165.210016 166.639969 164.870022 166.429964 98560000 22.333306
31/07/2009 162.990032 165.000011 162.910017 163.390015 105634200 21.925374
30/07/2009 161.700003 164.720005 161.500011 162.789974 117401200 21.844854
29/07/2009 158.900005 160.450014 158.249977 160.030005 95539500 21.474493
28/07/2009 158.879978 160.100006 157.600029 159.999977 90888700 21.470463
27/07/2009 160.170008 160.880024 157.259968 160.100006 108327800 21.483886
24/07/2009 156.950014 159.999977 156.499977 159.989964 109590600 21.46912
23/07/2009 156.629967 158.440035 155.560022 157.819967 131740700 21.177927
22/07/2009 157.790007 158.729975 156.110008 156.740009 218526000 21.033007
21/07/2009 153.289984 153.429987 149.750023 151.510036 218695400 20.331195
20/07/2009 153.26997 155.039984 150.889969 152.910028 183881600 20.51906
17/07/2009 149.079981 152.019981 148.630024 151.749989 150538500 20.363394
16/07/2009 145.760025 148.01997 145.569967 147.520025 98392700 19.795773
15/07/2009 145.039995 147 144.319979 146.880024 121396800 19.709891
14/07/2009 142.030006 143.180033 141.159973 142.270025 86811900 19.091274
13/07/2009 139.54003 142.340027 137.529984 142.340027 120875300 19.100667
10/7/09 136.339983 138.970016 136.320036 138.519993 111318900 18.588055
9/7/09 137.760002 137.990021 135.929987 136.359997 85756300 18.298205
8/7/09 135.919973 138.039995 134.420019 137.220016 143982300 18.413611
7/7/09 138.480019 139.680033 135.18001 135.400015 115399200 18.169384
6/7/09 138.700024 138.989964 136.250034 138.610008 124672100 18.600134
2/7/09 141.249989 142.830025 139.789995 140.020014 92619800 18.789344
1/7/09 143.5 144.659973 142.520004 142.830025 103544700 19.16642
30/06/2009 142.579992 143.80002 141.799974 142.429976 108556000 19.112737
29/06/2009 143.460026 143.950024 141.539995 141.970005 141904000 19.051014
26/06/2009 139.789995 143.559988 139.740021 142.439989 109846100 19.114081
25/06/2009 135.750023 140.199991 135.20997 139.859997 147361900 18.767871
24/06/2009 135.419975 137.500023 134.859976 136.219994 121381400 18.279417
23/06/2009 136.399971 136.950024 132.880024 134.010036 176633100 17.982862
22/06/2009 140.669975 141.560022 136.329969 137.370033 158728500 18.433742
19/06/2009 138.070036 139.499989 136.899982 139.479975 180464200 18.716876
18/06/2009 136.110031 138.000034 135.590006 135.880013 106920100 18.233795
17/06/2009 136.670031 137.449968 134.529995 135.579992 142853200 18.193535
16/06/2009 136.660017 138.470005 136.100018 136.349997 128701300 18.296863
15/06/2009 136.010002 136.93001 134.890003 136.090004 134937600 18.261974
12/6/09 138.809999 139.100006 136.04003 136.969984 140771400 18.380059
11/6/09 139.549976 141.560022 138.55002 139.950026 131205900 18.779952
10/6/09 142.279972 142.349974 138.299974 140.249966 172155900 18.820201
9/6/09 143.810034 144.560011 140.549986 142.719995 169241100 19.151655
8/6/09 143.819967 144.23003 139.429987 143.849995 232913100 19.30329
5/6/09 145.309988 146.400026 143.209993 144.669973 158179000 19.413324
4/6/09 140.12999 144.179976 140.039974 143.740032 137658500 19.288535
3/6/09 140 141.109985 139.069979 140.949968 141299900 18.914135
2/6/09 138.989964 141.340004 138.350029 139.489975 114055900 18.718218
1/6/09 136.469973 139.989986 135.999989 139.349985 113124900 18.699432
29/05/2009 135.390015 135.900026 133.850006 135.810011 114133600 18.224402
28/05/2009 133.450024 135.390015 132.030005 135.069967 121888200 18.125095
27/05/2009 131.779972 134.980019 130.910006 133.049974 161605500 17.854031
26/05/2009 124.760025 130.830004 124.55002 130.780016 159231800 17.549425
22/05/2009 124.050009 124.179998 121.750023 122.5 74499600 16.438326
21/05/2009 125.149994 126.780005 122.889969 124.179998 101986500 16.663765
20/05/2009 127.630024 129.209993 125.299997 125.87001 97146000 16.890549
19/05/2009 126.819979 129.310022 125.740021 127.44998 93105600 17.102566
18/05/2009 123.729975 126.700003 121.569979 126.650015 114710400 16.995218
15/05/2009 122.320036 124.620022 121.61002 122.419985 91891800 16.427589
14/05/2009 119.780005 123.529984 119.700003 122.950024 111956600 16.498715
13/05/2009 123.210016 124.019981 119.380035 119.489998 148992900 16.034412
12/5/09 129.559988 129.710005 123.249977 124.420031 152370400 16.695975
11/5/09 127.369965 130.959993 127.119999 129.570002 101164700 17.387052
8/5/09 129.04003 131.229986 126.259979 129.189966 116991000 17.336055
7/5/09 132.330025 132.390026 127.900003 129.059977 132944000 17.318612
6/5/09 133.329981 133.500011 130.220016 132.499989 118384700 17.780228
5/5/09 131.750011 132.859997 131.12001 132.709993 99563800 17.808409
4/5/09 128.239998 132.250023 127.679998 132.069979 152339600 17.722525
1/5/09 125.800009 127.949991 125.800009 127.239975 99379000 17.074385
30/04/2009 126.220005 127.000023 124.919975 125.829969 124622400 16.885176
29/04/2009 124.849974 126.850006 123.830004 125.13998 114527700 16.792586
28/04/2009 123.350006 126.210005 123.259991 123.900005 113964200 16.626193
27/04/2009 122.899982 124.999977 122.660017 124.729984 120172500 16.737568
24/04/2009 124.639969 125.13998 122.969984 123.900005 135191000 16.626193
23/04/2009 126.619987 127.200014 123.510036 125.400026 236289200 16.827482
22/04/2009 122.62999 125.349985 121.200024 121.509991 234691800 16.305476
21/04/2009 118.890024 122.139992 118.600018 121.760036 117671400 16.33903
20/04/2009 121.729996 122.989998 119.160017 120.500034 116616500 16.16995
17/04/2009 121.18001 124.25 120.249989 123.420008 124373900 16.561782
16/04/2009 119.189978 123.150015 118.789995 121.450003 148361500 16.297426
15/04/2009 117.200026 118.250023 115.759979 117.639969 103220600 15.786156
14/04/2009 119.570013 120.169973 117.25 118.310011 113655500 15.876069
13/04/2009 120.010036 120.980019 119 120.220028 97309100 16.132375
9/4/09 118.419973 120.000023 117.960016 119.570013 132689200 16.04515
8/4/09 115.429998 116.79003 114.579992 116.319979 113907500 15.609026
7/4/09 116.529984 116.669973 114.190023 114.999989 134145200 15.431896
6/4/09 114.940001 118.750034 113.280016 118.450014 164516100 15.894857
3/4/09 114.190023 116.130001 113.519981 115.989998 159060300 15.564746
2/4/09 110.140031 114.750023 109.780023 112.710016 203091700 15.124604
1/4/09 104.089999 109.000011 103.890008 108.689978 147343000 14.585153
31/03/2009 105.45003 107.450003 105 105.119983 142520000 14.106094
30/03/2009 104.510002 105.010007 102.609992 104.489982 125699000 14.021554
27/03/2009 108.230007 108.530027 106.399999 106.850029 123218200 14.33825
26/03/2009 107.830031 109.980007 107.579992 109.869971 154063000 14.743497
25/03/2009 107.579992 108.359997 103.859981 106.490021 161654500 14.28994
24/03/2009 106.360031 109.440028 105.389969 106.500028 160153000 14.291283
23/03/2009 102.710021 108.160012 101.749972 107.660001 166599300 14.44694
20/03/2009 102.090027 103.109997 100.569979 101.590022 173896800 13.632407
19/03/2009 101.850001 103.200019 100.250011 101.619983 125045200 13.636428
18/03/2009 99.910017 103.480019 99.719973 101.52002 199009300 13.623014
17/03/2009 95.23997 99.690012 95.070013 99.659978 196661500 13.373414
16/03/2009 96.53 97.390019 94.180033 95.420008 199311000 12.80445
13/03/2009 96.299981 97.199968 95.010018 95.930033 150292100 12.872891
12/3/09 92.90001 96.579981 92.000023 96.350029 192114300 12.92925
11/3/09 89.809999 94.06999 89.579981 92.679998 211593200 12.436767
10/3/09 84.870033 89.169991 84.360008 88.630013 211064700 11.893298
9/3/09 84.179971 87.600029 82.569967 83.11002 174574400 11.152568
6/3/09 88.339999 88.399987 82.330009 85.29997 252786800 11.446438
5/3/09 90.460021 91.870033 88.449968 88.840011 176724800 11.921478
4/3/09 90.180021 92.77002 89.449991 91.170031 185350900 12.234144
3/3/09 88.930033 90.740021 87.880029 88.370033 181085100 11.858411
2/3/09 88.119987 91.199991 87.670031 87.940017 192732400 11.800707
27/02/2009 87.93001 91.30002 87.670031 89.309988 176664600 11.984544
26/02/2009 92.000023 92.920031 88.959987 89.190012 157467100 11.968445
25/02/2009 89.859981 92.920031 89.25 91.160017 208263300 12.2328
24/02/2009 87.450019 90.890031 86.999989 90.250023 201776400 12.110688
23/02/2009 91.650022 92.000023 86.509991 86.950007 196745500 11.667858
20/02/2009 89.40001 92.399999 89.000028 91.199991 187579000 12.238165
19/02/2009 93.369987 94.250028 90.11002 90.639992 230701100 12.163018
18/02/2009 95.049993 95.850018 92.719973 94.37001 171194800 12.663551
17/02/2009 96.869987 97.040018 94.279988 94.530027 169559600 12.685024
13/02/2009 98.990009 99.939978 98.119983 99.159973 152244400 13.306318
12/2/09 95.829997 99.75 95.829997 99.270009 204297100 13.321084
11/2/09 96.369983 98.310027 95.770009 96.820013 168743400 12.992318
10/2/09 101.329969 102.51003 97.059972 97.829969 212265200 13.127844
9/2/09 99.999972 103.000028 99.500028 102.51003 178752700 13.755863
6/2/09 97.019998 99.999972 96.999977 99.719973 171802400 13.381464
5/2/09 92.77002 97.250023 92.62001 96.459998 187311600 12.944007
4/2/09 93.219977 96.25 93.100001 93.550032 202105400 12.553518
3/2/09 91.920008 93.380001 90.279977 92.980019 149827300 12.477027
2/2/09 89.09999 92.000023 88.899999 91.510018 139561800 12.279767
30/01/2009 92.59999 93.620033 90.009991 90.129967 162869700 12.094578
29/01/2009 93.089988 94.339983 92.59999 92.999972 148182300 12.479705
28/01/2009 92.119999 95.000011 91.500011 94.19998 215351500 12.640734
27/01/2009 90.190028 91.549993 89.739998 90.730007 154509600 12.175097
26/01/2009 88.860031 90.969973 88.300032 89.639969 173059600 12.028825
23/01/2009 86.820018 89.869987 86.499977 88.36002 190942500 11.857068
22/01/2009 88.039979 89.999977 85.820002 88.36002 352382100 11.857068
21/01/2009 79.390008 82.880001 79.309999 82.83002 272317500 11.114995
20/01/2009 81.930033 82.000028 78.200007 78.200007 229978700 10.493691
16/01/2009 84.30002 84.380029 80.399971 82.330009 261906400 11.047898
15/01/2009 80.570002 84.119983 80.04997 83.380013 457908500 11.188798
14/01/2009 86.239998 87.250028 84.720023 85.329997 255416000 11.450468
13/01/2009 88.23997 89.739998 86.349967 87.709998 199599400 11.769841
12/1/09 90.460021 90.989993 87.549981 88.659973 154429100 11.897319
9/1/09 93.20997 93.380001 90.13998 90.579997 136711400 12.154967
8/1/09 90.429987 93.149982 90.040018 92.700019 168375200 12.439454
7/1/09 91.809972 92.500028 90.26003 91.010007 188262200 12.212671
6/1/09 95.94998 97.170008 92.389992 93.019993 322327600 12.482391
5/1/09 93.170003 96.179998 92.710032 94.580009 295402100 12.691731
2/1/09 85.87999 91.039968 85.159973 90.750028 186503800 12.177784
31/12/2008 85.970012 87.740032 85.340011 85.350018 151885300 11.453154
30/12/2008 87.419991 88.049993 84.720023 86.289979 241900400 11.579288
29/12/2008 86.519998 87.619983 85.070018 86.61002 171500000 11.622234
26/12/2008 86.63998 87.419991 85.239982 85.809988 77081200 11.514878
24/12/2008 86.139969 86.250011 84.549993 85.03999 67833500 11.411552
23/12/2008 86.869999 87.870022 85.90001 86.380001 158757900 11.591368
22/12/2008 90.019998 90.030011 84.689989 85.739993 211185100 11.505485
19/12/2008 89.939989 90.940012 88.79997 89.999977 200480000 12.077134
18/12/2008 89.309988 90.829969 88.440028 89.429971 214354000 12.000645
17/12/2008 91.030027 91.100029 88.020032 89.159978 323465100 11.964414
16/12/2008 93.979968 96.480019 92.75 95.430021 273376600 12.805794
15/12/2008 95.990021 96.210032 92.999972 94.749972 222939500 12.714538
12/12/08 92.799981 99.000023 92.529988 98.269993 260293600 13.186891
11/12/08 97.349978 101.240021 94.829981 95.000011 260154300 12.748091
10/12/08 97.87001 99.490021 96.499972 98.209998 234511900 13.17884
9/12/08 98.039968 103.600001 97.209982 100.060027 300874000 13.427097
8/12/08 97.279977 100.799997 95.79997 99.719973 296285500 13.381464
5/12/08 90.349978 94.489993 88.860031 93.999989 260948800 12.613897
4/12/08 94.429998 95.21001 89.060022 91.409989 272842500 12.266344
3/12/08 89.40001 96.22998 88.79997 95.899999 334670000 12.868861
2/12/08 90.030011 92.649971 86.499977 92.47 287180600 12.408588
1/12/08 91.30002 92.270009 88.920019 88.930033 230941900 11.933558
28/11/2008 94.699991 94.759979 91.86002 92.669991 74443600 12.435425
26/11/2008 89.919969 95.249977 89.849967 95.000011 224959000 12.748091
25/11/2008 94.62999 94.709998 88.160028 90.800009 308823200 12.184491
24/11/2008 85.210021 94.790013 84.839999 92.949991 360564400 12.472998
21/11/2008 81.930033 84.119983 79.139969 82.579981 392317800 11.081442
20/11/2008 85.239982 86.450003 79.999989 80.489993 429203600 10.800986
19/11/2008 89.439978 91.58002 86.20997 86.289979 292975200 11.579288
18/11/2008 89.639969 90.989993 86.859992 89.910028 302423800 12.065064
17/11/2008 88.480002 90.54997 87.259968 88.140008 290631600 11.827544
14/11/2008 93.76003 93.989982 89.999977 90.240009 351316700 12.109344
13/11/2008 89.869987 96.439978 86.019993 96.439978 463521800 12.941321
12/11/08 92.430033 93.239998 90.009991 90.120033 294744100 12.093245
11/11/08 94.810027 97.170008 92.260002 94.769993 306134500 12.717225
10/11/08 100.170003 100.400022 94.5 95.879978 280955500 12.866174
7/11/08 99.239982 99.850029 95.720028 98.240032 273813400 13.182871
6/11/08 101.04997 102.780023 98 99.099978 329768600 13.298267
5/11/08 108.909989 109.720028 102.990021 103.299981 314113800 13.861867
4/11/08 109.990021 111.790002 106.669991 110.98997 349670300 14.89379
3/11/08 105.930021 109.099967 104.859997 106.959998 264484500 14.353006
31/10/2008 107.400022 110.779972 105.140003 107.589999 414939000 14.437547
30/10/2008 108.230007 112.189978 107.61002 111.040018 409522400 14.900506
29/10/2008 100.859992 109.53999 99.939978 104.54997 487744600 14.029604
28/10/2008 95.430021 100.499977 92.369971 99.910017 408533300 13.406967
27/10/2008 95.070013 97.629978 91.86002 92.089972 302192800 12.357591
24/10/2008 90.330031 97.899971 90.11002 96.37999 397514600 12.933271
23/10/2008 96.509979 99.249989 91.899987 98.230019 418857600 13.181527
22/10/2008 97.369999 101.250028 92.929971 96.869987 562202200 12.999024
21/10/2008 96.950003 97.899971 91.160017 91.489998 548415000 12.277081
20/10/2008 99.780027 100.03 93.63998 98.440017 387292500 13.209707
17/10/2008 99.59999 102.039979 85.890003 97.400033 440556900 13.070151
16/10/2008 99.77002 103.429971 91.73997 101.889969 495130300 13.672657
15/10/2008 103.840027 106.999972 97.890031 97.950019 396043900 13.143954
14/10/2008 116.259991 116.399994 103.140031 104.079992 495248600 13.966537
13/10/2008 104.54997 110.53 101.020009 110.260007 384769000 14.795836
10/10/08 85.700019 99.999972 85.000023 96.799993 554824900 12.989631
9/10/08 93.349967 95.79997 86.600013 88.739982 404345900 11.908055
8/10/08 85.910017 96.330009 85.679998 89.789979 551935300 12.048955
7/10/08 100.48003 101.5 88.94998 89.159978 469693000 11.964414
6/10/08 91.959982 98.780011 87.539968 98.140003 526854300 13.169448
3/10/08 103.999977 106.500028 94.65001 97.069979 573599600 13.025861
2/10/08 108.010002 108.790013 99.999972 100.100001 402341100 13.432461
1/10/08 111.919991 112.360008 107.390008 109.119987 324121000 14.642856
30/09/2008 108.250028 114.999989 106.29997 113.659985 406670600 15.25208
29/09/2008 119.619987 119.679976 100.589999 105.259979 655514300 14.12488
26/09/2008 124.910028 129.80002 123.000011 128.239998 281612800 17.208578
25/09/2008 129.80002 134.789974 128.520004 131.929976 251511400 17.703738
24/09/2008 127.270016 130.94998 125.149994 128.709982 261753800 17.271646
23/09/2008 131.849974 135.799997 126.660028 126.840006 320091100 17.020713
22/09/2008 139.940012 140.249966 130.659973 131.050009 214178300 17.585655
19/09/2008 142.600006 144.200003 136.310022 140.909994 357718900 18.908771
18/09/2008 130.570024 135.429976 120.679998 134.089972 419063400 17.993589
17/09/2008 138.490032 138.509979 127.830015 127.830015 300113800 17.153563
16/09/2008 133.86002 142.499977 132.149994 139.880024 299959100 18.770558
15/09/2008 142.030006 147.689989 140.360008 140.360008 230158600 18.834968
12/9/08 150.909996 150.909996 146.499989 148.939978 198256800 19.986317
11/9/08 148.179987 152.989964 145.999977 152.649982 242783800 20.484164
10/9/08 152.320002 154.990009 148.799974 151.609985 243285700 20.344607
9/9/08 156.859985 159.960016 149.789984 151.679987 311256400 20.354
8/9/08 164.570002 164.889969 151.459982 157.919996 261494800 21.19135
5/9/08 158.589972 162.400005 157.650003 160.180021 196721000 21.494623
4/9/08 165.860031 167.909985 160.810022 161.220005 185846500 21.634179
3/9/08 166.840027 168.679976 163.999989 166.960016 183708700 22.404434
2/9/08 172.399994 173.499966 165.000011 166.190012 195190800 22.301107
29/08/2008 172.959993 173.499966 169.039984 169.529995 149822400 22.7493
28/08/2008 175.280006 176.249989 172.749989 173.739998 107846200 23.314242
27/08/2008 173.309988 175.759991 172.189989 174.670019 119445200 23.439042
26/08/2008 172.760002 174.880024 172.609985 173.639969 111387500 23.300819
25/08/2008 176.150026 176.229975 171.660017 172.549997 121106300 23.154556
22/08/2008 175.819979 177.499977 175.570013 176.789974 109902800 23.72352
21/08/2008 174.470028 175.450024 171.889969 174.289984 134936200 23.388045
20/08/2008 174.769981 176.939978 173.610008 175.840006 126737800 23.596043
19/08/2008 174.54003 177.069967 171.810034 173.530006 154051100 23.286064
18/08/2008 175.570013 177.810011 173.820013 175.389969 138003600 23.535653
15/08/2008 179.039986 179.749989 175.049974 175.739964 177062900 23.582619
14/08/2008 178.329969 180.449991 177.839972 179.319979 177825200 24.063022
13/08/2008 177.979975 180.000034 175.899994 179.300032 210586600 24.060346
12/8/08 173.519993 179.290018 173.509979 176.729986 209069700 23.71547
11/8/08 170.069967 176.500034 169.669985 173.560034 222826100 23.290093
8/8/08 163.859985 169.649971 163.750023 169.550009 178499300 22.751986
7/8/08 162.710026 166.149971 161.500011 163.569979 168093100 21.949523
6/8/08 159.970016 167.400026 158.000011 164.189966 197852200 22.03272
5/8/08 155.420019 160.800009 154.819979 160.639992 172092900 21.556347
4/8/08 156.600006 157.899982 152.910028 153.229996 148131900 20.561997
1/8/08 159.900015 159.989964 155.75 156.659994 136159800 21.02227
31/07/2008 157.539974 162.200014 156.979975 158.94998 159374600 21.329564
30/07/2008 157.780006 160.489975 156.079981 159.880001 181295800 21.454364
29/07/2008 155.410006 159.449991 153.650005 157.080004 171017700 21.078631
28/07/2008 162.340004 162.469994 154.020014 154.399982 195178200 20.718998
25/07/2008 160.400026 162.999966 158.650026 162.119999 158409300 21.75495
24/07/2008 164.320036 165.259991 158.449968 159.029995 209904800 21.340301
23/07/2008 164.989998 168.370022 161.559999 166.260014 265442100 22.3105
22/07/2008 148.999966 162.760014 146.530016 162.01997 469898100 21.741527
21/07/2008 166.900015 167.499989 161.119976 166.289974 340117400 22.314521
18/07/2008 168.520025 169.649971 165.000011 165.150015 217103600 22.161549
17/07/2008 174.100006 174.979986 171.390024 171.810034 189381500 23.05526
16/07/2008 170.200024 172.930033 168.599974 172.809977 186947600 23.189442
15/07/2008 172.479996 173.739998 166.390003 169.640024 260010800 22.764065
14/07/2008 179.239964 179.300032 173.079969 173.880001 221513600 23.333029
11/7/08 175.469984 177.110008 170.999989 172.580025 232502900 23.158585
10/7/08 174.919985 177.340027 171.37001 176.630024 210172200 23.702056
9/7/08 180.200026 180.910028 174.13998 174.250023 223944000 23.382683
8/7/08 175.399982 179.700014 172.739975 179.549997 222087600 24.093889
7/7/08 173.159985 177.130035 171.899982 175.160017 205097900 23.504795
3/7/08 169.589983 172.169975 165.749989 170.120022 130840500 22.828476
2/7/08 175.199991 177.450003 168.179964 168.179964 209379800 22.568139
1/7/08 164.230007 174.719994 163.999989 174.680033 277820200 23.440386
30/06/2008 170.190023 172.000011 166.620022 167.440001 171049200 22.468843
27/06/2008 166.509979 170.569979 164.150005 170.089994 260562400 22.824447
26/06/2008 174.069979 174.839983 168.010014 168.259979 217402500 22.578876
25/06/2008 174.610031 178.829981 173.880001 177.390015 161112700 23.80404
24/06/2008 172.370033 175.780005 171.62999 173.25 155486800 23.248489
23/06/2008 174.740021 175.879967 171.559988 173.159985 161445200 23.23641
20/06/2008 179.350006 180.999977 175 175.269993 222091800 23.519553
19/06/2008 178.549974 182.339994 176.799974 180.900015 197987300 24.275048
18/06/2008 181.120033 182.199991 177.349974 178.749966 202867000 23.986532
17/06/2008 178.100018 181.989986 177.410028 181.429987 224914200 24.346165
16/06/2008 171.300009 177.900026 169.070024 176.840015 262932600 23.730235
13/06/2008 171.640003 174.159994 165.309965 172.370033 336489300 23.130406
12/6/08 181.489975 182.599974 171.19998 173.260014 327083400 23.249833
11/6/08 184.340027 186.000011 179.589972 180.809999 240387700 24.262969
10/6/08 180.509979 186.780016 179.020025 185.640003 285235300 24.911109
9/6/08 184.789984 184.940001 175.749977 181.610031 472098200 24.370325
6/6/08 187.999977 189.949968 185.549974 185.640003 241605700 24.911109
5/6/08 186.340006 189.840006 185.699991 189.43001 188861400 25.419692
4/6/08 184.019993 187.089983 183.229975 185.189966 181745900 24.850718
3/6/08 186.860031 188.199968 182.339994 185.37001 187630100 24.874879
2/6/08 188.600018 189.650015 184.530005 186.099974 169960000 24.972833
30/05/2008 187.449991 189.539986 187.37999 188.750034 152546100 25.328445
29/05/2008 186.760002 188.199968 185.5 186.690001 161796600 25.052009
28/05/2008 187.410017 187.950003 183.719973 187.009968 185994900 25.094945
27/05/2008 182.749977 186.430021 181.839983 186.430021 197476300 25.017122
23/05/2008 180.770025 181.989986 177.799997 181.170008 226729300 24.311278
22/05/2008 179.259991 181.330025 172.000011 177.05002 301683900 23.758416
21/05/2008 185.670031 187.950003 176.249989 178.189966 289414300 23.911385
20/05/2008 181.820036 186.160028 180.12001 185.899982 242462500 24.945996
19/05/2008 187.859974 188.689966 181.299997 183.599997 236455100 24.63736
16/05/2008 190.109985 190.299976 187.000034 187.620022 191442300 25.176809
15/05/2008 186.809977 189.899994 184.200024 189.73003 218302000 25.459951
14/05/2008 191.229984 192.240021 185.570002 186.259991 229205900 24.994305
13/05/2008 188.610031 191.450003 187.859974 189.959982 205809100 25.490809
12/5/08 185.209993 188.87001 182.850006 188.159994 204640800 25.249268
9/5/08 183.159973 184.250011 181.369999 183.44998 168268100 24.617229
8/5/08 183.770014 186.500023 183.070024 185.059977 224771400 24.833275
7/5/08 186.049986 188.199968 180.540007 182.590027 289283400 24.501831
6/5/08 184.659994 187.12001 182.179964 186.659973 229717600 25.047979
5/5/08 181.919985 185.310022 181.050032 184.729996 213639300 24.788995
2/5/08 180.190012 181.919985 178.549974 180.939989 251520500 24.280412
1/5/08 174.960026 180.000034 174.859997 180.000034 225894200 24.154279
30/04/2008 176.190001 180.000034 172.920019 173.950003 284881100 23.342423
29/04/2008 171.110031 175.660028 170.250011 175.049974 230869100 23.490029
28/04/2008 169.75 173.750011 169.130013 172.239964 196803600 23.112952
25/04/2008 170.699968 171.100018 166.420031 169.729986 248118500 22.776137
24/04/2008 165.340006 169.980019 159.190012 168.940035 424016600 22.670133
23/04/2008 164.049976 164.839994 161.080015 162.890003 376047700 21.858277
22/04/2008 167.400026 168 158.090027 160.199968 359893100 21.4973
21/04/2008 162.210014 168.500011 161.759991 168.160017 259788200 22.565462
18/04/2008 159.12001 162.260002 158.379967 161.039974 256691400 21.610021
17/04/2008 154.170031 155.999966 153.349985 154.489998 176066800 20.731077
16/04/2008 151.720028 154.100029 150.619976 153.69998 198943500 20.625064
15/04/2008 149.400015 149.719995 145.719984 148.379978 174509300 19.911171
14/04/2008 146.769981 149.250011 144.539984 147.780005 211271900 19.83066
11/4/08 152.719984 153.299997 146.400026 147.140003 302519000 19.744778
10/4/08 151.130001 155.420019 150.600029 154.549986 238940800 20.739127
9/4/08 153.310011 153.890024 150.460026 151.440035 218349600 20.321801
8/4/08 153.549976 156.450003 152.320002 152.840027 253573600 20.509667
7/4/08 156.130035 159.690023 155.109985 155.890003 289581600 20.918944
4/4/08 152.190012 154.710016 150.749966 153.079992 213604300 20.541868
3/4/08 147.059988 153.629978 147 151.609985 262892000 20.344607
2/4/08 148.780027 151.200003 145.849974 147.489998 261242100 19.791744
1/4/08 146.299997 149.659994 143.609976 149.530005 258141800 20.065493
31/03/2008 143.269981 145.70997 142.520004 143.5 192016300 19.256324
28/03/2008 141.799974 144.650026 141.599997 143.010002 178652600 19.190571
27/03/2008 144.94998 145.309988 139.989986 140.249966 249957400 18.820201
26/03/2008 140.870033 145.739998 140.640015 145.060022 295521100 19.465665
25/03/2008 139.960026 143.100018 137.329992 140.979996 263097800 18.918164
24/03/2008 134.010036 140.850006 133.640015 139.530016 266730100 18.723591
20/03/2008 131.12001 133.290007 129.180033 133.269993 227196900 17.883556
19/03/2008 133.119976 134.29003 129.670031 129.670031 252634200 17.400475
18/03/2008 129.180033 133 128.670008 132.820036 301280000 17.823176
17/03/2008 122.549974 128.590006 122.549974 126.73003 268149700 17.005955
14/03/2008 129.880035 130.300032 124.200026 126.609974 289160200 16.989845
13/03/2008 124.099997 129.5 123.000011 127.939978 315525700 17.168319
12/3/08 127.039984 128.680021 125.170008 126.030027 264907300 16.912022
11/3/08 124.099997 127.480007 121.999989 127.350018 290985800 17.089152
10/3/08 121.979975 123.459982 119.370022 119.689989 249897200 16.061249
7/3/08 120.410006 122.979984 119.049974 122.250034 307615700 16.404783
6/3/08 124.610008 127.500034 120.809988 120.929964 368424700 16.227642
5/3/08 123.580025 125.13998 122.250034 124.490032 305459000 16.705369
4/3/08 121.989975 124.880001 120.400005 124.620022 446345900 16.722812
3/3/08 124.439978 125.979986 117.999977 121.729996 398260800 16.334999
29/02/2008 129.289995 130.210016 124.799986 125.020004 313870200 16.776486
28/02/2008 127.200014 132.199968 125.769981 129.909996 404563600 17.432676
27/02/2008 118.229996 123.049986 118.090006 122.95997 368784500 16.500049
26/02/2008 117.639969 121.089994 115.440012 119.150003 376222000 15.988788
25/02/2008 118.590004 120.169973 116.659973 119.739964 314193600 16.067955
22/02/2008 122.479986 122.510014 115.870022 119.45997 382469500 16.030383
21/02/2008 126.049974 126.469984 120.859976 121.540018 234528700 16.309505
20/02/2008 122.19998 124.599995 121.680021 123.81999 241859800 16.615456
19/02/2008 125.989986 126.749977 121.439989 122.180033 251261500 16.395389
15/02/2008 126.269993 127.080025 124.060022 124.630035 225325100 16.724156
14/02/2008 129.399971 130.799976 127.010036 127.459993 238524300 17.103909
13/02/2008 126.679976 129.780006 125.629978 129.399971 242133500 17.364236
12/2/08 130.700014 131.000034 123.619999 124.859974 306495000 16.755012
11/2/08 128.009979 129.979984 127.200014 129.450026 300358100 17.370953
8/2/08 122.080004 125.69998 121.600006 125.479975 338993200 16.83821
7/2/08 119.969995 124.779972 117.270014 121.239998 520832900 16.269246
6/2/08 130.830004 131.919975 121.76997 121.999989 393318100 16.371229
5/2/08 130.430021 134.000023 128.900026 129.359997 285260500 17.358872
4/2/08 134.210014 135.900026 131.420031 131.649982 224808500 17.666166
1/2/08 136.240021 136.590015 132.180021 133.749977 252686000 17.947965
31/01/2008 129.450026 136.650003 129.399971 135.359974 336418600 18.164011
30/01/2008 131.369976 135.450003 130.000011 132.180021 310762900 17.737292
29/01/2008 131.149971 132.789995 129.049976 131.540007 274995700 17.651408
28/01/2008 128.159996 133.199991 126.450024 130.010025 368711000 17.446099
25/01/2008 138.989964 139.090006 129.609976 130.010025 388684800 17.446099
24/01/2008 139.989986 140.700003 132.009991 135.600006 501466700 18.196221
23/01/2008 136.189966 140 126.140003 139.069979 843242400 18.661858
22/01/2008 148.060011 159.98003 145.999977 155.640024 608688500 20.885399
18/01/2008 161.710016 165.749989 159.610008 161.360008 431085900 21.652966
17/01/2008 161.510025 165.36002 158.420008 160.890024 439464900 21.589899
16/01/2008 165.23003 169.010036 156.699968 159.639969 553461300 21.422154
15/01/2008 177.719995 179.220016 164.660017 169.039984 585819500 22.683546
14/01/2008 177.520004 179.420008 175.170031 178.780006 275112600 23.990563
11/1/08 176.000023 177.849985 169.999966 172.690001 308071400 23.173343
10/1/08 177.579992 180.999977 175.409996 178.020016 370743800 23.88858
9/1/08 171.300009 179.500023 168.30002 179.399994 453470500 24.07376
8/1/08 180.140024 182.45997 170.799997 171.250034 380954000 22.980113
7/1/08 181.250023 183.599997 170.229984 177.63998 518048300 23.837583
4/1/08 191.450003 193.000011 178.889969 180.050009 363958000 24.160985
3/1/08 195.409973 197.389992 192.689978 194.929976 210516600 26.157734
2/1/08 199.269981 200.259991 192.549974 194.840027 269794700 26.145664
31/12/2007 199.5 200.500023 197.75 198.079981 134833300 26.580435
28/12/2007 200.589972 201.560034 196.879967 199.829981 174911800 26.815268
27/12/2007 198.950014 202.960026 197.799974 198.569979 198881900 26.646188
26/12/2007 199.010002 200.959993 196.819979 198.950014 175933100 26.697185
24/12/2007 195.030005 199.329969 194.789986 198.799997 120050700 26.677054
21/12/2007 190.119999 193.910006 189.88998 193.910006 248490200 26.020864
20/12/2007 185.429998 187.830027 183.330004 187.210026 193514300 25.121791
19/12/2007 182.979996 184.63998 180.900015 183.119999 206869600 24.572949
18/12/2007 186.51997 187.330015 178.600029 182.979996 305650800 24.554161
17/12/2007 190.719973 192.650003 182.979996 184.400015 256173400 24.744714
14/12/2007 190.369965 193.200003 189.539986 190.389992 168578200 25.548512
13/12/2007 190.190001 192.119965 187.820013 191.830025 216154400 25.741751
12/12/07 193.440035 194.480019 185.759979 190.859976 306415200 25.611579
11/12/07 194.750011 196.829992 187.390003 188.54003 277731300 25.300265
10/12/07 193.589972 195.660006 192.689978 194.210026 180594400 26.061124
7/12/07 190.539995 194.989964 188.040018 194.299974 266516600 26.073194
6/12/07 186.189989 190.099985 186.119987 189.949968 224952700 25.489465
5/12/07 182.88998 186.000011 182.409996 185.5 223100500 24.892322
4/12/07 177.149982 180.900015 176.990032 179.809977 193449900 24.128775
3/12/07 181.859997 184.139969 177.699968 178.860008 240367400 24.001299
30/11/2007 187.340015 187.700024 179.700014 182.220005 296950500 24.452178
29/11/2007 179.430021 185.170019 179.150015 184.289986 262731700 24.72995
28/11/2007 176.820002 180.599995 175.349995 180.219973 287728000 24.183793
27/11/2007 175.220005 175.790018 170.009979 174.810022 329257600 23.457829
26/11/2007 173.589994 177.270025 172.350006 172.539984 326438700 23.153212
23/11/2007 172.000011 172.049986 169.75 171.539974 116439400 23.01902
21/11/2007 165.840004 172.350006 164.670031 168.45997 304452400 22.605713
20/11/2007 165.669973 171.790007 163.530005 168.850006 385910700 22.658052
19/11/2007 166.099997 168.199991 162.099985 163.950014 288607200 22.00052
16/11/2007 165.300032 167.020004 159.330015 166.390003 345873500 22.327944
15/11/2007 166.390003 169.589983 160.299997 164.300009 371852600 22.047486
14/11/2007 177.159996 177.569979 163.740009 166.109997 362292000 22.290369
13/11/2007 160.849997 170.979975 153.759968 169.960005 434861700 22.807004
12/11/07 165.280005 167.69998 150.62999 153.759968 442266300 20.633114
9/11/07 171.150005 175.119976 165.210016 165.370033 381595200 22.191073
8/11/07 186.669973 186.900005 167.769981 175.469984 472594500 23.54639
7/11/07 190.609997 192.679964 186.130001 186.300032 248581900 24.999678
6/11/07 187.050009 191.999989 185.269981 191.789984 238681800 25.736377
5/11/07 185.289995 188.960026 184.239998 186.179976 201044200 24.983568
2/11/07 189.210005 189.440023 183.490021 187.869987 250528600 25.210352
1/11/07 188.600018 190.099985 180.000034 187.439978 201259100 25.152648
31/10/2007 187.630035 190.119999 184.950014 189.949968 208327700 25.489465
30/10/2007 186.179976 189.370022 184.729996 187.000034 234853500 25.093612
29/10/2007 185.450026 186.589972 184.699968 185.090004 135138500 24.837304
26/10/2007 185.289995 185.37001 182.879967 184.699968 176719200 24.784965
25/10/2007 184.869999 185.899982 181.660006 182.780005 243400500 24.527325
24/10/2007 185.810034 187.210026 179.239964 185.93001 322120400 24.950025
23/10/2007 188.559977 188.600018 182.759991 186.160028 448791000 24.980891
22/10/2007 170.349974 174.899971 169.960005 174.359985 412374900 23.397439
19/10/2007 174.240009 174.629978 169.999966 170.419975 322945000 22.868727
18/10/2007 171.5 174.190035 171.049976 173.499966 205919000 23.282032
17/10/2007 172.690001 173.039995 169.179987 172.749989 281903300 23.181393
16/10/2007 165.539984 170.18001 165.150015 169.579969 266957600 22.756006
15/10/2007 167.979986 169.570036 163.499977 166.98003 269482500 22.407119
12/10/07 163.009979 167.279984 161.800032 167.250023 247044000 22.44335
11/10/07 169.490021 171.880035 153.209982 162.229975 410998000 21.769708
10/10/07 167.549976 167.880024 165.599985 166.789986 166897500 22.381617
9/10/07 170.200024 171.110031 166.68001 167.859997 276071600 22.525203
8/10/07 163.489964 167.909985 162.970005 167.909985 208982200 22.53191
5/10/07 158.370033 161.580027 157.699991 161.450024 235867800 21.665046
4/10/07 158.000011 158.080027 153.499989 156.239998 164239600 20.96591
3/10/07 157.780006 159.179998 157.010002 157.919996 173129600 21.19135
2/10/07 156.550032 158.589972 155.890003 158.449968 198017400 21.262467
1/10/07 154.630001 157.409985 152.929976 156.340027 209267100 20.979333
28/09/2007 153.440001 154.599974 152.750011 153.470028 153775300 20.594207
27/09/2007 153.769981 154.520025 152.320002 154.500011 164549700 20.732421
26/09/2007 154.469984 155.000023 151.249977 152.770025 243817000 20.500273
25/09/2007 146.839983 153.219995 146.820036 153.180021 298137700 20.555291
24/09/2007 146.730007 149.849985 146.650005 148.280016 263040400 19.897757
21/09/2007 141.140026 144.650026 140.310034 144.150015 284720100 19.34355
20/09/2007 140.150003 141.789974 139.320024 140.310034 172960200 18.828262
19/09/2007 143.020016 143.160006 139.400026 140.770004 256720100 18.889985
18/09/2007 139.059965 142.849985 137.830004 140.920008 266022400 18.910114
17/09/2007 138.989964 140.590027 137.599985 138.410017 198342900 18.573298
14/09/2007 136.570002 138.98003 136.19998 138.809999 151830000 18.626971
13/09/2007 138.830027 138.999977 136.650003 137.200003 164040800 18.410925
12/9/07 135.989975 139.400026 135.750023 136.849995 255692500 18.363958
11/9/07 137.900005 138.299974 133.749977 135.489964 242971400 18.181454
10/9/07 136.989998 138.039995 133.949968 136.710005 371959700 18.345172
7/9/07 132.009991 132.299997 130.000011 131.770025 357644000 17.682274
6/9/07 135.559965 137.570024 132.709993 135.009979 475315400 18.117045
5/9/07 144.969994 145.840027 136.100018 136.759979 582055600 18.351878
4/9/07 139.940012 145.729984 139.839983 144.160028 329210700 19.344894
31/08/2007 139.489975 139.650005 137.409994 138.480019 219221800 18.582691
30/08/2007 132.670019 138.25 132.299997 136.250034 358895600 18.283449
29/08/2007 129.880035 134.179987 129.539974 134.080025 291715200 17.992254
28/08/2007 130.990021 132.409973 126.630001 126.819979 294841400 17.018026
27/08/2007 133.389969 134.659985 132.100006 132.250023 176859900 17.746685
24/08/2007 130.529984 135.369987 129.810034 135.299986 227958500 18.155961
23/08/2007 133.090015 133.339994 129.759979 131.070036 216709500 17.588342
22/08/2007 131.219973 132.750034 130.329992 132.510002 265441400 17.781572
21/08/2007 122.209993 128.960014 120.999966 127.570036 325761800 17.118676
20/08/2007 123.959993 124.499966 120.500034 122.219994 200829300 16.400752
17/08/2007 122.010002 123.500023 119.819979 122.059977 298765600 16.379279
16/08/2007 117.009968 118.499989 111.619971 117.050009 466672500 15.706989
15/08/2007 122.740032 124.859974 119.650015 119.899994 248213000 16.08943
14/08/2007 128.289986 128.299986 123.710014 124.029995 184751700 16.643636
13/08/2007 128.320013 129.349997 126.500011 127.789974 188227900 17.14819
10/8/07 123.119987 127.75 120.299976 124.999977 352687300 16.773799
9/8/07 131.109997 133 125.090006 126.389969 281348900 16.960322
8/8/07 136.759979 136.860008 131.999977 134.010036 202024200 17.982862
7/8/07 134.939978 137.239964 132.629978 135.030006 237484100 18.119733
6/8/07 132.899971 135.270025 128.299986 135.250011 231292600 18.149255
3/8/07 135.260025 135.950014 131.499966 131.849974 169796900 17.693003
2/8/07 136.650003 136.95997 134.150026 136.489986 213161200 18.315648
1/8/07 133.640015 135.380001 127.770014 134.999966 437539200 18.115701
31/07/2007 142.970028 143.479986 131.519993 131.760025 440598200 17.680932
30/07/2007 144.329992 145.449991 139.56999 141.430033 276747100 18.978555
27/07/2007 146.190035 148.920031 143.780006 143.849995 290274600 19.30329
26/07/2007 145.910028 148.500034 136.95997 145.999977 546657300 19.591797
25/07/2007 137.350006 138.359976 134.999966 137.259991 374045700 18.418975
24/07/2007 138.880001 141.000023 134.150026 134.890003 448823200 18.100945
23/07/2007 143.310022 145.219973 140.930021 143.699991 259122500 19.283161
20/07/2007 141.649971 144.179976 140 143.749966 291943400 19.289867
19/07/2007 140.30002 140.809965 139.650005 140 183222900 18.786658
18/07/2007 138.190012 138.439978 136.04003 138.12001 189214200 18.534381
17/07/2007 138.299974 139.600018 137.500023 138.910028 177489900 18.640394
16/07/2007 138.390003 139.979986 137.500023 138.099997 234028200 18.531696
13/07/2007 135.030006 137.850018 134.519981 137.729975 226901500 18.482042
12/7/07 133.850006 134.239975 132.390026 134.070024 176152200 17.990912
11/7/07 132.069979 133.700003 131.309988 132.390026 205443000 17.765472
10/7/07 128.880013 134.500034 128.810011 132.349985 313751900 17.760099
9/7/07 132.380013 132.899971 129.180033 130.329992 248955000 17.489036
6/7/07 133.12999 133.339994 130.399994 132.299997 218673700 17.753391
5/7/07 128.799997 132.969973 128.690035 132.750034 363262900 17.813782
3/7/07 121.999989 127.400005 121.499977 127.169973 290620400 17.064991
2/7/07 121.05002 122.090004 119.30002 121.260025 248715600 16.271933
29/06/2007 121.970028 124.000034 121.089994 122.04003 284460400 16.376602
28/06/2007 122.359997 122.489986 120.000023 120.560022 209535900 16.177999
27/06/2007 120.609997 122.04003 119.259979 121.890026 243674200 16.356473
26/06/2007 123.980007 124.000034 118.719994 119.650015 336251300 16.055885
25/06/2007 124.190012 125.090006 121.060034 122.339983 241350900 16.416853
22/06/2007 123.850018 124.449991 122.380024 123.000011 157969000 16.505423
21/06/2007 121.699968 124.289974 120.719973 123.900005 216761300 16.626193
20/06/2007 123.869965 124.659996 121.499977 121.550032 224378000 16.310849
19/06/2007 124.690023 125.009991 122.909996 123.659973 235756500 16.593983
18/06/2007 123.280005 125.180021 122.539974 125.090006 227651200 16.78588
15/06/2007 120.62001 120.669985 119.86002 120.500034 202804700 16.16995
14/06/2007 117.200026 119.450024 116.420008 118.750034 243316500 15.935116
13/06/2007 121.149982 121.190023 115.399971 117.499966 430338300 15.767369
12/6/07 119.349995 121.709982 118.310011 120.379978 356641600 16.153839
11/6/07 126 126.150003 119.539986 120.190001 468564600 16.128346
8/6/07 125.820036 125.829969 122.289995 124.490032 310420600 16.705369
7/6/07 124.989964 127.609997 123.189989 124.070036 478769900 16.64901
6/6/07 122.300009 124.050009 121.950014 123.640026 278060300 16.591306
5/6/07 121.410028 122.689978 120.500034 122.670031 230196400 16.461142
4/6/07 118.629978 121.729996 117.900015 121.330027 221668300 16.281327
1/6/07 121.099995 121.190023 118.289984 118.400026 221315500 15.888149
31/05/2007 120.070024 122.170019 119.539986 121.190023 324266600 16.262539
30/05/2007 114.299986 118.880024 113.529995 118.769981 369611200 15.937793
29/05/2007 114.450003 114.859985 112.689989 114.349974 161423500 15.34467
25/05/2007 112 113.780027 111.499989 113.62001 158239900 15.246716
24/05/2007 112.809965 114.460016 110.369983 110.690017 221840500 14.853539
23/05/2007 114.019993 114.999989 112.590027 112.88998 227843700 15.148753
22/05/2007 112.489998 113.75 112.010014 113.539995 143102400 15.235979
21/05/2007 110.309988 112.450024 110.050009 111.97998 159973100 15.02664
18/05/2007 110.22998 110.639969 109.770009 110.019981 155336300 14.763627
17/05/2007 107.149982 109.869971 107.149982 109.440028 183822800 14.685803
16/05/2007 108.530027 108.829981 103.420031 107.340027 281691900 14.404003
15/05/2007 109.570018 110.200019 106.480007 107.519998 238628600 14.428153
14/05/2007 109.619999 110.000028 108.250028 109.36002 162986600 14.675066
11/5/07 107.740009 109.130001 106.780027 108.740032 163424100 14.59187
10/5/07 106.630017 108.839988 105.920008 107.340027 299314400 14.404003
9/5/07 104.909978 106.959998 104.890031 106.87999 179439400 14.34227
8/5/07 103.470012 105.15001 103.420031 105.059988 195999300 14.098043
7/5/07 101.079997 104.349978 101.010002 103.919969 215389300 13.945064
4/5/07 100.799997 101.600029 100.499977 100.810011 95496800 13.527737
3/5/07 100.730002 101.450019 100.009979 100.400022 144019400 13.472721
2/5/07 99.649971 100.540018 99.47 100.390008 126286300 13.471377
1/5/07 99.589983 100.349967 98.549993 99.47 133130900 13.347921
30/04/2007 100.089988 100.999989 99.669991 99.799981 154127400 13.392201
27/04/2007 98.179971 99.949991 97.689973 99.920031 174850900 13.40831
26/04/2007 101.580009 102.500023 98.30002 98.839999 434444500 13.26338
25/04/2007 94.230007 95.399987 93.799997 95.350013 296786000 12.795058
24/04/2007 93.960021 96.390003 91.30002 93.239998 263813200 12.511914
23/04/2007 91.590027 93.799997 91.420003 93.509991 195072500 12.548144
20/04/2007 90.890031 91.179971 90.54997 90.969973 130694900 12.207298
19/04/2007 90.190028 91.249972 89.83002 90.26997 106478400 12.113365
18/04/2007 90.160001 90.84999 89.600001 90.400033 116011000 12.130818
17/04/2007 92.000023 92.29997 89.70003 90.349978 187980100 12.124101
16/04/2007 90.56999 91.500011 90.250023 91.43001 152258400 12.269031
13/04/2007 90.899971 91.399982 90.059972 90.240009 179985400 12.109344
12/4/07 92.03999 92.309983 90.72 92.190001 164168900 12.371014
11/4/07 93.900033 93.950007 92.329997 92.589983 137254600 12.424688
10/4/07 93.670008 94.259968 93.410028 94.250028 88116700 12.64745
9/4/07 95.21001 95.300032 93.040013 93.649987 103335400 12.566931
5/4/07 94.119971 94.679971 93.519998 94.679971 88879000 12.705145
4/4/07 94.940017 95.140008 94.129978 94.269981 119196000 12.650128
3/4/07 94.139992 95.23003 93.76003 94.5 145983600 12.680994
2/4/07 94.139992 94.250028 93.019993 93.649987 125498100 12.566931
30/03/2007 94.279988 94.679971 92.75 92.910017 150139500 12.467634
29/03/2007 94.189973 94.189973 92.229968 93.750023 181430900 12.580354
28/03/2007 94.880029 95.399987 93.149982 93.239998 235584300 12.511914
27/03/2007 95.710021 96.83002 95.000011 95.459982 233013200 12.809815
26/03/2007 93.989982 95.899999 93.299993 95.850018 216246800 12.862154
23/03/2007 93.349967 94.06999 93.299993 93.519998 112721000 12.549487
22/03/2007 93.730002 94.359997 92.999972 93.960021 140373100 12.608534
21/03/2007 91.990009 93.999989 91.650022 93.869999 171724000 12.596454
20/03/2007 91.350001 91.839999 91.059988 91.479991 122229100 12.275738
19/03/2007 90.240009 91.549993 89.589988 91.12999 178240300 12.228771
16/03/2007 89.540013 89.98997 89.320002 89.589988 142926000 12.022118
15/03/2007 89.96001 90.359992 89.309988 89.569967 139874700 12.019431
14/03/2007 88.599978 89.999977 87.920003 89.999977 199146500 12.077134
13/03/2007 89.410017 90.600018 88.399987 88.399987 216972700 11.862431
12/3/07 88.070013 89.98997 87.989998 89.869987 182352100 12.059691
9/3/07 88.79997 88.850018 87.399971 87.969977 112959000 11.804728
8/3/07 88.589972 88.720028 87.460032 88.000011 127752800 11.808758
7/3/07 88.049993 88.97 87.450019 87.720012 156571100 11.771185
6/3/07 87.80002 88.309972 87.399971 88.189989 180796700 11.834251
5/3/07 85.890003 88.650033 85.760007 86.320013 209724900 11.583318
2/3/07 86.76997 87.539968 85.210021 85.410012 215000100 11.461205
1/3/07 84.030027 88.309972 83.750028 87.059983 353882200 11.682615
28/02/2007 82.999977 85.59999 82.999977 84.609981 229868800 11.353848
27/02/2007 86.299993 87.079997 83.409973 83.929998 286453300 11.262601
26/02/2007 89.840027 89.999977 87.609969 88.51003 153962200 11.877198
23/02/2007 89.159978 90.339972 88.850018 89.070029 129473400 11.952344
22/02/2007 90.800009 90.810022 88.529977 89.509979 209556200 12.011381
21/02/2007 85.980019 89.490032 85.959998 89.200019 288828400 11.969788
20/02/2007 84.650022 86.159989 84.160017 85.90001 154425600 11.526958
16/02/2007 85.249989 85.410012 84.660028 84.829992 99967000 11.383372
15/02/2007 85.439973 85.62001 84.780011 85.210021 90915300 11.434368
14/02/2007 84.630001 85.640031 84.570013 85.29997 126995400 11.446438
13/02/2007 85.159973 85.29003 84.30002 84.700003 145246500 11.365928
12/2/07 84.43001 85.179987 83.629978 84.879967 181017900 11.390078
9/2/07 85.87999 86.20003 83.209982 83.26997 215135200 11.174032
8/2/07 85.430033 86.509991 85.410012 86.18001 169757700 11.564531
7/2/07 84.479991 86.380001 83.54997 86.149982 266706300 11.560502
6/2/07 84.45003 84.469977 82.859981 84.15001 216098400 11.292125
5/2/07 84.30002 85.229968 83.940012 83.940012 144713100 11.263945
2/2/07 84.119983 85.249989 83.69998 84.749977 155382500 11.372635
1/2/07 86.229991 86.270032 84.73997 84.73997 166085500 11.371292
31/01/2007 84.86002 85.999972 84.350001 85.72998 214017300 11.504141
30/01/2007 86.429982 86.48997 85.249989 85.550009 144492600 11.479991
29/01/2007 86.299993 86.649987 85.529988 85.939978 225416100 11.532321
26/01/2007 87.110031 87.37001 84.990009 85.379978 246718500 11.457175
25/01/2007 87.110031 88.500023 86.03 86.250011 226493400 11.573925
24/01/2007 86.680021 87.149999 86.079981 86.699968 231953400 11.634305
23/01/2007 85.72998 87.510007 85.509968 85.700019 301856100 11.500121
22/01/2007 89.140031 89.159978 85.649971 86.78999 363506500 11.646385
19/01/2007 88.630013 89.649982 88.119987 88.500023 341118400 11.875855
18/01/2007 92.099978 92.109992 89.050009 89.070029 591151400 11.952344
17/01/2007 97.559983 97.600018 94.819967 94.95003 411565000 12.741384
16/01/2007 95.679987 97.250023 95.449968 97.100013 311019100 13.029891
12/1/07 94.590022 95.059999 93.229991 94.619983 328172600 12.697095
11/1/07 95.939973 96.779972 95.099967 95.79997 360063200 12.855438
10/1/07 94.749972 97.800009 93.450003 96.999977 738220000 13.016467
9/1/07 86.450003 92.980019 85.150033 92.570029 837324600 12.422011
8/1/07 85.959998 86.530011 85.280023 85.47 199276700 11.469255
5/1/07 85.77002 86.20003 84.399982 85.049997 208685400 11.412894
4/1/07 84.049981 85.949991 83.820029 85.659978 211815100 11.494748
3/1/07 86.289979 86.579992 81.899999 83.800009 309579900 11.245158
29/12/2006 83.950019 85.399999 83.359992 84.839999 269107300 11.384715
28/12/2006 80.22 81.249977 79.649987 80.870022 279969200 10.851982
27/12/2006 78.150033 82.000028 76.769981 81.51997 483938700 10.939199
26/12/2006 82.149971 82.569967 80.889969 81.51003 122672200 10.937865
22/12/2006 83.460021 84.039968 81.599978 82.200019 153325900 11.030455
21/12/2006 84.700003 85.480007 82.200019 82.900022 225899800 11.124388
20/12/2006 86.470023 86.670008 84.73997 84.759991 141922900 11.373978
19/12/2006 84.73003 86.680021 83.619971 86.309999 227851400 11.581975
18/12/2006 87.62999 88.000011 84.590027 85.47 180394200 11.469255
15/12/2006 89.019981 89.219973 87.329969 87.720012 184984800 11.771185
14/12/2006 89.050009 89.999977 88.259991 88.549997 208082700 11.882561
13/12/2006 87.95003 89.070029 87.149999 89.050009 214263000 11.949658
12/12/06 88.609992 88.840011 85.529988 86.139969 256655000 11.559158
11/12/06 88.899999 89.299981 88.049993 88.749989 124945100 11.909398
8/12/06 87.230007 89.390003 86.999989 88.259991 196069300 11.843645
7/12/06 90.030011 90.499989 86.900033 87.04003 251206900 11.679938
6/12/06 90.639992 91.389969 89.670003 89.83002 159546100 12.054328
5/12/06 91.650022 92.329997 90.87001 91.269993 165709600 12.247558
4/12/06 91.879967 92.049997 90.499989 91.119983 177384200 12.227428
1/12/06 91.800032 92.329997 90.100013 91.319967 198769900 12.254264
30/11/2006 92.210021 92.679998 91.059988 91.660028 217621600 12.299897
29/11/2006 92.999972 93.149982 90.250023 91.800032 289270800 12.318684
28/11/2006 90.359992 91.969989 89.910028 91.809972 259043400 12.320018
27/11/2006 92.509968 93.159989 89.499972 89.540013 268709000 12.015412
24/11/2006 89.53 93.079981 89.499972 91.630001 129669400 12.295868
22/11/2006 88.990021 90.750028 87.850001 90.310011 167985300 12.118738
21/11/2006 87.419991 88.599978 87.110031 88.599978 155666700 11.889268
20/11/2006 85.399999 86.999989 85.200007 86.470023 142698500 11.603448
17/11/2006 85.140019 85.939978 85.000023 85.850029 116606000 11.520251
16/11/2006 84.870033 86.299993 84.619987 85.609997 173485200 11.488041
15/11/2006 85.049997 85.90001 84 84.049981 163830800 11.278702
14/11/2006 84.800032 85.000023 83.899971 85.000023 147238700 11.406188
13/11/2006 83.219989 84.45003 82.639969 84.350001 112668500 11.318962
10/11/06 83.54997 83.600018 82.499972 83.120033 93466100 11.153912
9/11/06 82.900022 84.689989 82.12001 83.339972 230763400 11.183425
8/11/06 80.020009 82.690017 79.890019 82.449991 172729200 11.063999
7/11/06 80.450019 81.000011 80.129978 80.510007 131483100 10.803671
6/11/06 78.949991 80.059983 78.430033 79.709982 108644200 10.696316
3/11/06 79.359981 79.530011 77.790018 78.29003 107972200 10.505772
2/11/06 78.920031 79.320013 78.500028 78.980019 116370800 10.598361
1/11/06 81.099967 81.379967 78.360031 79.159989 152798100 10.622512
31/10/2006 81.449968 81.679987 80.230007 81.08002 125368600 10.880161
30/10/2006 79.989982 80.899982 79.499977 80.419991 124979400 10.791592
27/10/2006 81.749989 82.449991 80.010002 80.409978 148741600 10.790248
26/10/2006 81.899999 82.600001 81.130001 82.190012 108189200 11.029112
25/10/2006 81.350013 82.000028 81.010018 81.679987 121303700 10.960671
24/10/2006 81.21001 81.679987 80.19998 81.049993 115803100 10.876132
23/10/2006 79.989982 81.899999 79.750023 81.459982 208126800 10.931149
20/10/2006 78.970012 79.989982 78.669991 79.950007 159853400 10.728525
19/10/2006 79.260018 79.950007 78.159973 78.990032 378244300 10.599705
18/10/2006 74.749989 75.369983 73.909989 74.529977 283476900 10.001208
17/10/2006 75.040002 75.27002 74.039979 74.290018 120231300 9.969008
16/10/2006 75.190012 75.880001 74.79003 75.40001 127173200 10.117959
13/10/2006 75.630029 76.880017 74.739982 75.019981 171049200 10.066962
12/10/06 73.609969 75.390003 73.600029 75.260007 148213800 10.099172
11/10/06 73.419991 73.979991 72.600013 73.230007 142963800 9.826765
10/10/06 74.53999 74.580031 73.079997 73.810027 132897100 9.904598
9/10/06 73.80002 75.079969 73.530027 74.630013 109555600 10.014632
6/10/06 74.420008 75.040002 73.810027 74.220023 116739700 9.959616
5/10/06 74.529977 76.160001 74.130001 74.829997 170970800 10.041468
4/10/06 74.099967 75.459998 73.160012 75.37999 207270700 10.115272
3/10/06 74.449968 74.94998 73.189973 74.08002 197677200 9.940829
2/10/06 75.09999 75.869987 74.300032 74.860031 178159800 10.045499
29/09/2006 77.109969 77.520032 76.680033 76.97998 101453100 10.329975
28/09/2006 77.02002 77.479991 75.950003 77.010007 180902400 10.334005
27/09/2006 77.170031 77.469977 75.820013 76.409973 202593300 10.253486
26/09/2006 76.180021 77.780011 76.100013 77.609981 275737000 10.414515
25/09/2006 73.810027 75.859981 73.720012 75.750011 214748100 10.164925
22/09/2006 74.300032 74.339999 72.579992 72.999989 166278000 9.795899
21/09/2006 75.25 76.059972 74.020032 74.650033 198531200 10.017319
20/09/2006 74.379967 75.68001 74.220023 75.260007 205697800 10.099172
19/09/2006 74.099967 74.36002 72.799997 73.769993 177512300 9.899226
18/09/2006 73.80002 74.860031 73.300009 73.889969 176319500 9.915326
15/09/2006 74.599978 74.980007 73.290002 74.099967 245463400 9.943505
14/09/2006 73.720012 74.66998 73.460032 74.169969 200432400 9.952899
13/09/2006 72.849978 74.319979 72.299993 74.200003 286534500 9.956929
12/9/06 72.810011 73.450019 71.44998 72.629967 421171800 9.746245
11/9/06 72.429982 73.730019 71.420019 72.499977 237281100 9.728802
8/9/06 73.37001 73.570002 71.910017 72.519998 223980400 9.731489
7/9/06 70.599967 73.47998 70.249972 72.799997 316989400 9.769062
6/9/06 71.080031 71.690012 69.69998 70.030027 243525800 9.397358
5/9/06 68.970023 71.500028 68.55002 71.480007 253114400 9.591932
1/9/06 68.480019 68.649982 67.81999 68.37999 102123700 9.175939
31/08/2006 67.280011 68.299981 66.660017 67.850018 143674300 9.104822
30/08/2006 67.339999 67.81999 66.679971 66.95997 170035600 8.985386
29/08/2006 66.989998 67.259991 65.120022 66.47998 236833100 8.920976
28/08/2006 68.499972 68.610008 66.679971 66.979991 184540300 8.988073
25/08/2006 67.339999 69.050032 67.309972 68.750011 135989700 9.225593
24/08/2006 67.889992 68.190012 66.269981 67.809983 163797900 9.09945
23/08/2006 68.000028 68.649982 66.940017 67.309972 134064700 9.032353
22/08/2006 66.679971 68.320002 66.5 67.619999 144242000 9.073956
21/08/2006 67.300032 67.309972 66.149999 66.559988 131556600 8.931712
18/08/2006 67.710021 68.40001 67.259991 67.910012 134088500 9.112873
17/08/2006 68.000028 68.659989 67.179982 67.589972 145287100 9.069926
16/08/2006 67.099967 68.070029 66.329969 67.980007 195321000 9.122265
15/08/2006 65.340027 66.5 64.799981 66.450019 215338200 8.916956
14/08/2006 64.049997 65.219977 63.599967 63.940028 179405100 8.580139
11/8/06 63.230019 64.130013 62.579997 63.650022 194382300 8.541223
10/8/06 63.249972 64.809988 62.69998 64.070018 174440000 8.597582
9/8/06 65.429982 65.600013 63.399982 63.590027 238959700 8.533172
8/8/06 67.090027 67.109981 64.509968 64.780027 249466000 8.692859
7/8/06 67.720028 69.600018 66.310022 67.21001 311378200 9.018939
4/8/06 67.049993 68.610008 64.959998 68.299981 463216600 9.165203
3/8/06 67.910012 70 67.809983 69.590011 210261100 9.338312
2/8/06 67.650033 68.68001 67.51003 68.159978 137692100 9.146416
1/8/06 67.220023 67.930033 65.940001 67.179982 177941400 9.01491
31/07/2006 66.829981 68.630029 66.279988 67.959987 223210400 9.119579
28/07/2006 63.940028 65.680021 63.500011 65.589999 172876900 8.801549
27/07/2006 64.500028 65.019993 62.859997 63.399982 183761200 8.50767
26/07/2006 61.999977 64.640031 61.68001 63.870033 224606900 8.570746
25/07/2006 61.779972 62.089999 60.780023 61.929982 147267400 8.31041
24/07/2006 61.260007 62.100013 60.430021 61.420031 180714100 8.241979
21/07/2006 59.819967 61.149971 59.640003 60.720028 222973100 8.148046
20/07/2006 60.959987 61.589988 59.720012 60.500023 493036600 8.118523
19/07/2006 52.95997 55.079989 52.36 54.09999 347685800 7.2597
18/07/2006 53.160028 53.850021 51.849978 52.899979 250112100 7.09867
17/07/2006 51.729999 53.109981 51.649991 52.37001 256135600 7.027553
14/07/2006 52.5 52.889969 50.15997 50.669991 248259200 6.799427
13/07/2006 52.030019 54.12001 51.410028 52.250031 312476500 7.011453
12/7/06 55.170011 55.240009 52.92 52.95997 231832300 7.10672
11/7/06 55.11002 55.98999 54.53 55.649999 206255700 7.467696
10/7/06 55.69998 56.489998 54.499969 54.99998 132336400 7.38047
7/7/06 55.479971 56.549993 54.67 55.40003 199840200 7.434153
6/7/06 57.089972 57.399999 55.610031 55.769981 158302200 7.483797
5/7/06 57.150033 57.59999 56.559999 57.000023 129560200 7.648857
3/7/06 57.519981 58.18001 57.340011 57.949991 48692700 7.776333
30/06/2006 57.589983 57.75 56.500011 57.270009 184923900 7.685086
29/06/2006 56.759991 59.090011 56.389969 58.970028 218349600 7.913212
28/06/2006 57.29003 57.29997 55.40997 56.02002 212676100 7.51735
27/06/2006 59.090011 59.22 57.399999 57.430033 137652900 7.70656
26/06/2006 59.170019 59.19998 58.369987 58.989982 116634000 7.91589
23/06/2006 59.720012 60.169969 58.730002 58.830031 165050900 7.894426
22/06/2006 58.20003 59.749972 58.069967 59.580009 241408300 7.995066
21/06/2006 57.739993 58.709982 57.29997 57.859969 215824000 7.764253
20/06/2006 57.609997 58.349967 57.29003 57.47 168243600 7.711923
19/06/2006 57.830009 58.18001 57.000023 57.200007 176143800 7.675693
16/06/2006 58.960021 59.189973 57.519981 57.560022 209525400 7.724003
15/06/2006 57.29997 59.740032 56.749977 59.380017 297595900 7.968229
14/06/2006 58.279972 58.779977 56.689989 57.609997 219534000 7.730709
13/06/2006 57.609997 59.100018 57.360031 58.33002 270160800 7.82733
12/6/06 59.399971 59.730019 56.959982 57.000023 179446400 7.648857
9/6/06 61.179998 61.560027 59.100018 59.240021 193959500 7.949443
8/6/06 58.439989 60.930033 57.150033 60.760002 349370700 8.15341
7/6/06 60.099967 60.399987 58.349967 58.559972 187626600 7.858187
6/6/06 60.220023 60.630013 58.909973 59.720012 181509300 8.013853
5/6/06 61.149971 61.149971 59.969977 60.000011 151446400 8.051426
2/6/06 62.989993 63.100029 60.879978 61.659989 171446800 8.27418
1/6/06 59.850001 62.279977 59.52002 62.170008 235627000 8.342619
31/05/2006 61.760018 61.789979 58.690028 59.769993 320244400 8.02056
30/05/2006 63.290013 63.30002 61.219973 61.219973 140850500 8.215134
26/05/2006 64.309983 64.560022 63.140003 63.549993 108237500 8.5278
25/05/2006 64.260002 64.44998 63.290013 64.329997 115843000 8.632469
24/05/2006 62.989993 63.650022 61.560027 63.339988 229007800 8.499619
23/05/2006 64.859969 65.190017 63 63.15001 173603500 8.474126
22/05/2006 63.870033 63.990009 62.769981 63.380029 179743900 8.504992
19/05/2006 63.259979 64.87999 62.820029 64.509968 246466500 8.656619
18/05/2006 65.680021 66.259968 63.119983 63.179971 164610600 8.478146
17/05/2006 64.710032 65.699968 64.070018 65.260018 188548500 8.757269
16/05/2006 68.09999 68.25 64.75 64.980019 234185000 8.719696
15/05/2006 67.370033 68.37999 67.119987 67.79003 132294400 9.096772
12/5/06 67.850018 68.690017 66.860008 67.700007 160443500 9.084692
11/5/06 70.790018 70.839999 67.549997 68.149971 203172200 9.145073
10/5/06 71.29003 71.329997 69.610031 70.599967 114972200 9.473839
9/5/06 71.820002 72.559972 70.619987 71.029977 132916700 9.531542
8/5/06 72.989982 73.80002 71.719973 71.890003 148712900 9.646949
5/5/06 71.859969 72.250011 71.150033 71.890003 140977900 9.646949
4/5/06 71.220028 72.890019 70.45997 71.130013 215105100 9.544966
3/5/06 71.830009 71.949991 70.179971 71.140019 171747800 9.546309
2/5/06 70.15001 71.980019 70.109969 71.62001 192915800 9.610719
1/5/06 70.769998 71.540002 69.160001 69.600018 187595100 9.339655
28/04/2006 69.380013 71.29997 69.199968 70.389969 190009400 9.445659
27/04/2006 67.729968 69.859997 67.350013 69.359992 211486800 9.307446
26/04/2006 66.65001 68.280027 66.399971 68.149971 177721600 9.145073
25/04/2006 65.960021 66.590022 65.559972 66.170019 132265700 8.879382
24/04/2006 66.850001 66.920003 65.499977 65.750023 176757000 8.823023
21/04/2006 68.190012 68.639969 66.469973 67.039979 197246700 8.996123
20/04/2006 69.510002 70 66.19998 67.630013 416745700 9.075299
19/04/2006 66.819967 67.000011 65.470023 65.649987 271508300 8.809599
18/04/2006 65.040013 66.469973 64.789968 66.22 198711100 8.886089
17/04/2006 66.510007 66.839988 64.350018 64.809988 180484500 8.696879
13/04/2006 66.339983 67.440028 65.810011 66.469973 183669500 8.919633
12/4/06 68.009968 68.169991 66.300009 66.709998 184973600 8.951842
11/4/06 68.98997 69.299997 67.070013 67.990021 234829000 9.123609
10/4/06 70.290013 70.930021 68.449991 68.670003 225878800 9.214856
7/4/06 70.930021 71.210021 68.470012 69.790002 386309700 9.365149
6/4/06 68.299981 72.05002 68.200019 71.239982 665942200 9.559723
5/4/06 64.710032 67.21001 64.150033 67.21001 558352200 9.018939
4/4/06 62.100013 62.219989 61.050009 61.169991 232981000 8.208427
3/4/06 63.669969 64.119999 62.610031 62.649999 203947800 8.407029
31/03/2006 63.249972 63.609981 62.240009 62.72 203839300 8.416423
30/03/2006 62.820029 63.30002 61.53 62.750028 347662700 8.420452
29/03/2006 59.129978 62.520009 57.669991 62.330031 586708500 8.364093
28/03/2006 59.62999 60.140008 58.250011 58.709982 342580700 7.878317
27/03/2006 60.350013 61.37999 59.399971 59.510007 277018000 7.985673
24/03/2006 60.249977 60.939973 59.030023 59.95997 267995000 8.046053
23/03/2006 61.820013 61.900022 59.609969 60.160028 356956600 8.072899
22/03/2006 62.160001 63.249972 61.27002 61.670003 336473900 8.275523
21/03/2006 61.809999 64.340011 61.390003 61.809999 336341600 8.294309
20/03/2006 65.219977 65.46001 63.870033 63.990009 151360300 8.586846
17/03/2006 64.75 65.540018 64.109992 64.659978 203010500 8.676749
16/03/2006 66.850001 66.899982 64.29997 64.309983 187409600 8.629783
15/03/2006 67.710021 68.040002 65.519998 66.230007 222999000 8.887432
14/03/2006 65.76997 67.319979 65.499977 67.319979 160505100 9.033696
13/03/2006 65.05002 66.279988 64.789968 65.680021 215296900 8.813629
10/3/06 64.049997 64.490021 62.450007 63.189978 260785700 8.479489
9/3/06 65.979968 66.469973 63.809972 63.930021 199826200 8.578796
8/3/06 66.290002 67.200003 65.349967 65.660001 163312800 8.810943
7/3/06 65.76003 66.899982 65.079981 66.310022 218219400 8.898169
6/3/06 67.690001 67.720028 64.939978 65.48003 228166400 8.786792
3/3/06 69.400033 69.909978 67.529977 67.720028 184417100 9.087379
2/3/06 68.98997 69.989993 68.670003 69.610031 156318400 9.340999
1/3/06 68.840027 69.489982 68.019981 69.100013 190954400 9.272559
28/02/2006 71.579969 72.400022 68.09999 68.490032 316745100 9.190706
27/02/2006 71.990032 72.120022 70.650022 70.990009 197810200 9.526179
24/02/2006 72.139969 72.890019 71.200007 71.459987 133686000 9.589245
23/02/2006 71.789968 72.999989 71.430033 71.75 214229400 9.628162
22/02/2006 68.999977 71.669991 68.000028 71.31999 244559700 9.570459
21/02/2006 70.590027 70.800032 68.68001 69.079992 194901700 9.269873
17/02/2006 70.30002 70.88998 69.610031 70.290013 143999800 9.432246
16/02/2006 69.909978 71.01003 69.479968 70.570013 237043800 9.469819
15/02/2006 67.160028 69.619971 66.749972 69.219989 289942800 9.288659
14/02/2006 65.100001 68.09999 64.999972 67.640019 290234700 9.076642
13/02/2006 66.62999 66.749972 64.640031 64.710032 220874500 8.683466
10/2/06 65.18001 67.66998 62.899971 67.309972 440119400 9.032353
9/2/06 69.100013 69.230002 64.529988 64.949991 287441000 8.715666
8/2/06 68.490032 69.079992 65.999989 68.809999 238278600 9.233642
7/2/06 68.27002 69.479968 66.679971 67.599978 347207700 9.071269
6/2/06 72.019993 72.509991 66.740032 67.300032 412941900 9.031019
3/2/06 72.239998 72.78999 71.03999 71.850029 173030900 9.641585
2/2/06 75.09999 75.359969 72.05002 72.100001 176830500 9.675129
1/2/06 74.94998 76.460021 74.640019 75.420031 130296600 10.120645
31/01/2006 75.499972 76.339972 73.749972 75.509979 228385500 10.132715
30/01/2006 71.16998 76.600018 70.870033 75.000028 349600300 10.064285
27/01/2006 72.950007 73.600029 71.099978 72.03 238466200 9.665736
26/01/2006 74.529977 75.429971 71.929971 72.33002 295346800 9.705995
25/01/2006 77.389969 77.500011 73.250028 74.200003 318946600 9.956929
24/01/2006 78.760007 79.419969 75.770032 76.040018 285563600 10.203842
23/01/2006 76.100013 79.559972 75.999977 77.669969 264932500 10.422565
20/01/2006 79.279972 80.04003 75.83002 76.089999 283689700 10.210549
19/01/2006 81.249977 81.659973 78.739993 79.040013 423962000 10.606412
18/01/2006 83.079992 84.049981 81.850018 82.490032 300159300 11.069372
17/01/2006 85.700019 86.380001 83.87001 84.71001 208905900 11.367271
13/01/2006 84.990009 86.009979 84.599967 85.589983 194076400 11.485355
12/1/06 84.969989 86.400022 83.619971 84.290013 320202400 11.310912
11/1/06 83.839983 84.800032 82.589988 83.899971 373448600 11.258572
10/1/06 76.250023 81.889992 75.83002 80.860008 569967300 10.850638
9/1/06 76.730007 77.199991 75.739998 76.050032 168760200 10.205185
6/1/06 75.25 76.69998 74.549997 76.299997 176114400 10.238728
5/1/06 74.829997 74.899999 73.749972 74.379967 112355600 9.981079
4/1/06 75.130017 75.98003 74.500023 74.97 154900900 10.060255
3/1/06 72.380001 74.749989 72.250011 74.749989 201808600 10.030732
30/12/2005 70.910001 72.429982 70.339988 71.890003 156065700 9.646949
29/12/2005 73.78 73.819967 71.420019 71.44998 122506300 9.587902
28/12/2005 74.469989 74.760002 73.320029 73.570002 99528800 9.872389
27/12/2005 74.000011 75.179998 73.95003 74.23003 147647500 9.960959
23/12/2005 74.169969 74.259991 73.300009 73.34999 57464400 9.842866
22/12/2005 73.909989 74.490009 73.600029 74.020032 92652700 9.932779
21/12/2005 72.600013 73.609969 72.540018 73.5 118934200 9.862995
20/12/2005 71.630017 72.380001 71.119999 72.110008 119777000 9.676472
19/12/2005 71.109992 72.600013 71.03999 71.379978 132323800 9.578509
16/12/2005 72.139969 72.299993 71.060011 71.109992 167792800 9.542279
15/12/2005 72.680021 72.859992 71.350018 72.18001 140290500 9.685865
14/12/2005 72.530011 73.300009 70.269993 72.009979 362679100 9.663049
13/12/2005 74.850018 75.459998 74.21001 74.980007 123454100 10.061598
12/12/05 74.869971 75.350029 74.560011 74.910012 131248600 10.052206
9/12/05 74.21001 74.589972 73.34999 74.329992 138850600 9.974372
8/12/05 73.19998 74.169969 72.600013 74.08002 197619800 9.940829
7/12/05 74.23003 74.459982 73.119971 73.95003 169866200 9.923385
6/12/05 73.93001 74.829997 73.34999 74.049993 214257400 9.936799
5/12/05 71.949991 72.530011 71.490021 71.820002 145917800 9.637556
2/12/05 72.270032 72.740009 70.700003 72.629967 223940500 9.746245
1/12/05 68.950003 71.72998 68.809999 71.59999 203223300 9.608032
30/11/2005 68.429971 68.849967 67.51997 67.81999 148918700 9.100793
29/11/2005 69.989993 70.30002 67.350013 68.09999 222858300 9.138366
28/11/2005 70.720023 71.070018 69.069979 69.660012 254629900 9.347706
25/11/2005 67.659973 69.54003 67.500023 69.339972 98753200 9.30476
23/11/2005 66.880029 67.980007 66.689978 67.109981 121463300 9.005516
22/11/2005 64.840022 66.759979 64.519981 66.52002 135070600 8.926349
21/11/2005 64.820002 65.190017 63.720023 64.959998 127927800 8.717009
18/11/2005 65.309999 65.429982 64.369971 64.560022 131240200 8.663336
17/11/2005 65.589999 65.880013 64.249989 64.519981 169051400 8.657963
16/11/2005 63.15001 65.060027 63.090022 64.949991 196128800 8.715666
15/11/2005 61.600001 63.080009 61.459998 62.279977 134210300 8.357376
14/11/2005 61.540013 61.98003 60.910012 61.449991 92483300 8.246
11/11/05 61.540013 62.11002 61.340022 61.540013 106362200 8.25808
10/11/05 60.640019 61.200019 59.010002 61.179998 166336100 8.209769
9/11/05 60.000011 61.210032 60.000011 60.109981 138232500 8.066183
8/11/05 59.95003 60.379967 59.100018 59.899982 118441400 8.038003
7/11/05 60.850018 61.670003 60.140008 60.23003 159707800 8.082293
4/11/05 60.350013 61.239993 59.619983 61.149971 219508800 8.20574
3/11/05 60.259991 62.320018 60.070013 61.849967 221095700 8.299673
2/11/05 57.719973 60.000011 57.59999 59.95003 214265100 8.044719
1/11/05 57.239982 58.139969 56.870033 57.500028 187421500 7.715953
31/10/2005 55.199968 57.980019 54.750011 57.589983 235211200 7.728024
28/10/2005 56.039968 56.43001 54.169991 54.470008 192446800 7.309353
27/10/2005 56.990009 57.01003 55.40997 55.40997 102885300 7.435487
26/10/2005 56.28 57.560022 55.919991 57.029977 157898300 7.652876
25/10/2005 56.399982 56.850013 55.68997 56.100029 116281900 7.528086
24/10/2005 55.25002 56.790018 55.089999 56.790018 152438300 7.620676
21/10/2005 56.839999 56.980002 55.359989 55.660009 199181500 7.46904
20/10/2005 54.470008 56.500011 54.350029 56.140003 339440500 7.53345
19/10/2005 52.06999 54.96001 51.20997 54.939989 252170800 7.37242
18/10/2005 53.24998 53.94998 52.19998 52.20999 152397000 7.00608
17/10/2005 53.980011 54.22998 52.679971 53.440032 154208600 7.17114
14/10/2005 54.029992 54.350029 52.79001 54.000031 258888000 7.246287
13/10/2005 49.44002 53.94998 49.269989 53.739982 466393900 7.21139
12/10/05 48.649999 50.29997 47.869991 49.249969 674371600 6.608874
11/10/05 51.229991 51.869999 50.399999 51.589999 306471200 6.922883
10/10/05 51.76003 51.90997 50.280019 50.369971 126876400 6.759167
7/10/05 51.719989 51.92999 50.550009 51.299989 169470700 6.883967
6/10/05 53.199999 53.490009 50.869979 51.699968 189384300 6.93764
5/10/05 54.330009 54.359969 52.749969 52.78 152692400 7.08257
4/10/05 54.949999 55.349978 53.640019 53.749989 134864800 7.212733
3/10/05 54.159981 54.54001 53.67999 54.439981 126888300 7.305324
30/09/2005 52.329969 53.65003 51.880009 53.609989 132908300 7.193947
29/09/2005 51.229991 52.590019 50.809991 52.33998 159211500 7.023524
28/09/2005 53.07001 53.109981 50.58998 51.079981 281386000 6.854444
27/09/2005 53.920019 54.23999 53.430021 53.440032 85425900 7.17114
26/09/2005 54.029992 54.56003 53.319979 53.840011 136640700 7.224813
23/09/2005 52.100021 53.50002 51.839972 53.199999 139614300 7.13893
22/09/2005 51.880009 52.469969 51.32001 51.90003 115931900 6.964486
21/09/2005 52.95997 53.049989 51.859989 52.110031 108686900 6.992667
20/09/2005 52.990001 53.80998 52.92 53.189989 204957200 7.137587
19/09/2005 51.05002 52.889969 51.05002 52.64 195932800 7.063783
16/09/2005 50.229971 51.20997 49.949968 51.20997 147751100 6.871887
15/09/2005 50.00002 50.17999 49.329981 49.87003 103789000 6.69208
14/09/2005 51.06003 51.19002 49.45997 49.609981 118606600 6.657184
13/09/2005 51.019989 51.289979 50.31999 50.820002 123221000 6.819557
12/9/05 51.100001 51.62997 50.579969 51.400022 113199100 6.89739
9/9/05 50.070021 51.34997 49.790021 51.309999 153910400 6.88531
8/9/05 49.350001 50.119999 49.14 49.780011 175660100 6.68
7/9/05 49.049981 49.399979 47.919969 48.680029 240768500 6.532393
6/9/05 46.700011 48.880021 46.550001 48.800009 204654800 6.548493
2/9/05 46.300032 46.79997 46.119991 46.22002 55594700 6.202284
1/9/05 47.000031 47.169991 46.09003 46.259991 89091800 6.207647
31/08/2005 46.860031 47.029992 46.270001 46.889988 100739100 6.292187
30/08/2005 45.990001 46.79003 45.92 46.570021 129690400 6.24925
29/08/2005 45.269981 46.029969 45.259971 45.839991 64073800 6.151287
26/08/2005 46.119991 46.339999 45.36 45.740029 65264500 6.137873
25/08/2005 46.119991 46.490009 45.81003 46.059999 69063400 6.18081
24/08/2005 45.600029 47.12001 45.590019 45.769989 143017700 6.141894
23/08/2005 45.850001 46.09997 45.320029 45.740029 73901100 6.137873
22/08/2005 46.150022 46.749989 45.259971 45.870018 96933200 6.155317
19/08/2005 46.280011 46.700011 45.769989 45.829981 94142300 6.149944
18/08/2005 46.910009 47.000031 45.749969 46.300032 110639900 6.21302
17/08/2005 46.399991 47.439981 46.37003 47.149971 124931100 6.327074
16/08/2005 47.39 47.499969 46.21001 46.24998 134405600 6.206304
15/08/2005 46.479999 48.330031 46.449968 47.68001 271681900 6.3982
12/8/05 43.45999 46.22002 43.360031 46.09997 229009200 6.186174
11/8/05 43.389988 44.120018 43.249989 43.999969 67995900 5.904374
10/8/05 43.999969 44.390011 43.30998 43.379982 90236300 5.821178
9/8/05 42.930021 43.89 42.910001 43.820002 95209800 5.880224
8/8/05 43.00002 43.249989 42.609981 42.650022 44095800 5.723224
5/8/05 42.490001 43.360031 42.02002 42.990009 60482800 5.768847
4/8/05 42.88998 43.00002 42.29001 42.71001 67326000 5.731274
3/8/05 43.190001 43.30998 42.770001 43.220031 64580600 5.799714
2/8/05 42.88998 43.500031 42.609981 43.190001 74218900 5.795684
1/8/05 42.57001 43.080031 42.080009 42.74998 78562400 5.736638
29/07/2005 43.560019 44.380001 42.259979 42.650022 140520100 5.723224
28/07/2005 43.850029 43.999969 43.29997 43.799981 62827800 5.877538
27/07/2005 43.830009 44.069971 42.669969 43.990029 70937300 5.90304
26/07/2005 44.009979 44.110012 43.360031 43.630021 67148200 5.854731
25/07/2005 43.990029 44.279969 43.72998 43.809991 73656800 5.878881
22/07/2005 43.43997 43.999969 43.389988 43.999969 75276600 5.904374
21/07/2005 43.700019 44.04001 42.899991 43.29003 101066000 5.809107
20/07/2005 42.86002 43.799981 42.650022 43.630021 113348900 5.854731
19/07/2005 41.520009 43.229971 41.069979 43.190001 167765500 5.795684
18/07/2005 41.40997 42.100029 41.369999 41.489982 146574400 5.567558
15/07/2005 40.97002 41.56999 40.460001 41.54997 171920700 5.575608
14/07/2005 40.789979 42.01001 40.22998 40.750011 524015100 5.468261
13/07/2005 38.289999 38.5 37.90003 38.34999 171208800 5.146201
12/7/05 38.230011 38.399971 37.90997 38.240021 96759600 5.131444
11/7/05 38.37001 38.65001 37.77998 38.100021 97197100 5.112658
8/7/05 37.869999 38.279992 37.47002 38.250031 72683800 5.132788
7/7/05 36.809991 37.76003 36.799981 37.62997 95930800 5.049581
6/7/05 37.709979 38.160009 37.20003 37.390011 98656600 5.017381
5/7/05 36.550009 38.149999 36.500031 37.979971 113567300 5.096548
1/7/05 36.830009 36.970008 36.29003 36.500031 62500200 4.897954
30/06/2005 36.61 37.159989 36.30998 36.809991 104597500 4.939548
29/06/2005 37.229991 37.289979 36.119999 36.369971 112089600 4.880502
28/06/2005 37.48997 37.589999 37.17 37.309999 87574900 5.006644
27/06/2005 36.840019 38.100021 36.679998 37.100001 150042900 4.978465
24/06/2005 39.09003 39.119991 37.680021 37.76003 102677400 5.067034
23/06/2005 38.829981 39.780019 38.65001 38.889969 168563500 5.218661
22/06/2005 38.259971 38.600029 38.139988 38.549981 106231300 5.173038
21/06/2005 37.719989 38.18997 37.380001 37.859989 92631700 5.080448
20/06/2005 37.849978 38.090011 37.449999 37.61002 80929100 5.046904
17/06/2005 38.469969 38.539971 37.830031 38.310019 149031400 5.140837
16/06/2005 37.19002 38.08 36.820002 37.979971 136918600 5.096548
15/06/2005 36.869979 37.299989 36.29997 37.130029 140835800 4.982494
14/06/2005 35.920011 36.15003 35.74998 36.00002 86961700 4.830858
13/06/2005 35.88998 36.61 35.819979 35.899991 108943100 4.817435
10/6/05 37.400022 37.400022 35.520029 35.809968 169733200 4.805355
9/6/05 36.999969 37.940001 36.820002 37.649991 97563900 5.052268
8/6/05 36.630021 37.250011 36.570029 36.920031 101001600 4.954314
7/6/05 37.600009 37.729999 36.44998 36.539999 186316200 4.903318
6/6/05 38.329969 38.62999 37.559968 37.91998 202991600 5.088498
3/6/05 38.160009 38.580009 37.76997 38.240021 239217300 5.131444
2/6/05 40.050009 40.320002 39.599978 40.039999 93493400 5.372984
1/6/05 39.889988 40.760018 39.860031 40.299981 113453200 5.407871
31/05/2005 40.659989 40.740001 39.580031 39.759999 101051300 5.335411
27/05/2005 40.639969 40.789979 40.009971 40.56003 79002000 5.442767
26/05/2005 39.93997 40.939989 39.93997 40.740001 131380200 5.466918
25/05/2005 39.50002 39.94998 39.319979 39.780019 99001700 5.338097
24/05/2005 39.449968 39.990021 39.029969 39.700011 148365000 5.327361
23/05/2005 37.849978 39.899999 37.849978 39.759999 260643600 5.335411
20/05/2005 37.250011 37.649991 37.19002 37.550032 113162700 5.038854
19/05/2005 35.780011 37.680021 35.780011 37.550032 198290400 5.038854
18/05/2005 35.45003 37.559968 34.98999 35.839999 159180700 4.809384
17/05/2005 35.14 35.45997 34.54003 35.360012 147086100 4.744975
16/05/2005 34.55998 35.699999 34.530019 35.549989 118573700 4.770468
13/05/2005 34.199968 35.230019 34.069979 34.769981 175678300 4.665798
12/5/05 35.42 35.59003 33.99998 34.12997 242560500 4.579915
11/5/05 35.199991 35.669969 33.11 35.609981 510495300 4.778518
10/5/05 36.75 37.250011 36.33 36.420019 110065900 4.887217
9/5/05 37.279969 37.449999 36.75 36.970008 88923800 4.961021
6/5/05 36.89 37.33002 36.789971 37.240001 81561900 4.997251
5/5/05 37.250011 37.270029 36.47 36.679998 96841500 4.922104
4/5/05 36.109989 37.20003 36.099978 37.149979 112044100 4.985171
3/5/05 36.399999 36.73999 36.02998 36.210021 124184900 4.859038
2/5/05 36.210021 36.649971 36.01997 36.430029 116480000 4.888561
29/04/2005 36.15003 36.229971 35.220008 36.060011 167907600 4.838908
28/04/2005 36.29003 36.340011 35.240029 35.539979 143776500 4.769125
27/04/2005 35.88998 36.360031 35.510018 35.949968 153472200 4.824141
26/04/2005 36.780031 37.509991 36.119999 36.190001 202626900 4.856351
25/04/2005 36.490021 37.019989 36.109989 36.980019 186615100 4.962364
22/04/2005 36.840019 36.999969 34.899971 35.500011 209782300 4.763761
21/04/2005 36.399999 37.20997 35.899991 37.18001 189898100 4.989201
20/04/2005 37.660001 37.740009 35.44002 35.510018 236282900 4.765104
19/04/2005 36.59999 37.439989 35.87003 37.089991 270410700 4.977121
18/04/2005 35 36.29997 33.99998 35.619991 331794400 4.779861
15/04/2005 36.62001 37.250011 35.28 35.350001 432021800 4.743631
14/04/2005 38.81003 39.560011 36.840019 37.260018 688298100 4.999937
13/04/2005 42.949968 42.990009 40.39 41.040021 342986700 5.507177
12/4/05 42.490001 43.190001 42.01001 42.660028 245265300 5.724567
11/4/05 44.149979 44.250011 41.909981 41.919991 205415700 5.625261
8/4/05 43.700019 44.449999 43.539999 43.73999 162487500 5.869487
7/4/05 42.329981 43.75 42.249969 43.560019 126746900 5.845337
6/4/05 42.399979 42.809968 42.15001 42.329981 103706400 5.680278
5/4/05 41.219989 42.240029 41.089999 41.890031 139059900 5.621241
4/4/05 40.98997 41.310011 40.159981 41.089999 145003600 5.513884
1/4/05 42.090019 42.179971 40.569971 40.890011 160321000 5.487048
31/03/2005 42.45003 42.520029 41.590011 41.670019 159033700 5.591717
30/03/2005 42.070002 42.800032 41.820029 42.800032 98739900 5.743354
29/03/2005 42.559999 42.829989 41.499989 41.750031 115339000 5.602454
28/03/2005 42.74998 42.959979 42.469981 42.529969 68852700 5.707114
24/03/2005 42.910001 43.00002 42.500011 42.500011 88176200 5.703094
23/03/2005 42.45003 43.399999 42.02002 42.549989 152455800 5.709801
22/03/2005 43.710029 43.960001 42.679979 42.829989 137853800 5.747374
21/03/2005 43.29003 43.970008 42.86002 43.700019 135282000 5.864124
18/03/2005 43.33 43.43997 42.500011 42.959979 235037600 5.764817
17/03/2005 41.530019 42.87997 41.320021 42.249969 200480000 5.669541
16/03/2005 41.209979 42.31003 40.779969 41.180021 174453300 5.525964
15/03/2005 40.639969 41.13998 40.25 40.96001 127152200 5.496441
14/03/2005 40.519989 40.789979 39.51997 40.320002 151346300 5.410558
11/3/05 40.210029 40.589991 39.79997 40.27002 158207700 5.403851
10/3/05 39.52998 40.26001 39.09997 39.83 194277300 5.344804
9/3/05 39.640019 40.280031 38.829981 39.350009 330616300 5.280394
8/3/05 41.899971 42.16002 40.09999 40.53 255362800 5.438737
7/3/05 42.800032 43.249989 42.350001 42.74998 112658000 5.736638
4/3/05 42.759991 43.01003 41.84999 42.809968 189154700 5.744687
3/3/05 44.369991 44.410028 41.219989 41.789999 352913400 5.607817
2/3/05 44.250011 44.890019 44.079981 44.120018 114540300 5.920484
1/3/05 44.989982 45.110031 44.159989 44.49998 117047000 5.971471
28/02/2005 44.680021 45.139988 43.960001 44.859989 162902600 6.01978
25/02/2005 89.620022 89.909962 88.190063 88.990021 228877600 5.970804
24/02/2005 88.480002 89.310061 87.730019 88.929959 379757000 5.966774
23/02/2005 86.720062 88.450042 85.549942 88.229963 336295400 5.919808
22/02/2005 86.300059 88.299958 85.289963 85.289963 304823400 5.722548
18/02/2005 87.739959 87.859941 86.249938 86.809937 290813600 5.824531
17/02/2005 90.649999 90.880017 87.450019 87.80996 379618400 5.891627
16/02/2005 88.150022 90.200042 87.350063 90.13004 409810800 6.047294
15/02/2005 86.660001 89.080043 86.000039 88.410001 578054400 5.931887
14/02/2005 82.730058 84.790018 82.049942 84.630001 317865800 5.678267
11/2/05 79.860059 81.760002 78.939978 81.209943 300263600 5.448798
10/2/05 78.720039 79.280039 76.659939 78.359958 273254800 5.257578
9/2/05 81.039979 81.990021 78.099978 78.74006 297864000 5.283081
8/2/05 79.070041 81.38004 78.790041 80.899982 222504800 5.428001
7/2/05 78.930037 79.35004 77.499938 78.939978 131114200 5.296494
4/2/05 77.86996 78.930037 77.530039 78.840022 140889000 5.289788
3/2/05 79.100001 79.429982 77.329981 77.810039 182912800 5.220681
2/2/05 77.950042 79.91004 77.690063 79.63004 255015600 5.342794
1/2/05 77.049981 77.769998 76.579997 77.530039 169598800 5.201894
31/01/2005 74.579958 77.88998 74.509963 76.900038 420274400 5.159624
28/01/2005 72.61996 73.980058 72.440063 73.980058 200403000 4.963707
27/01/2005 72.160063 72.91998 71.549942 72.63998 124056800 4.873795
26/01/2005 72.660001 72.750023 71.219961 72.249938 184874200 4.847625
25/01/2005 71.370038 72.840038 70.939961 72.05002 242307800 4.834211
24/01/2005 70.980002 71.779961 70.550059 70.760057 210407400 4.747661
21/01/2005 71.309983 71.600063 70 70.489998 227833200 4.729541
20/01/2005 69.649999 71.269942 69.469961 70.460037 228730600 4.727531
19/01/2005 70.489998 71.46006 69.749961 69.880017 187973800 4.688614
18/01/2005 69.850063 70.700003 67.750062 70.650022 251615000 4.740278
14/01/2005 70.250039 71.720039 69.189961 70.200058 442685600 4.710087
13/01/2005 73.709998 74.419941 69.72994 69.799942 791179200 4.683242
12/1/05 65.450003 65.89996 63.30002 65.459943 479925600 4.392048
11/1/05 68.25 69.150061 64.140019 64.560022 652906800 4.331668
10/1/05 69.830043 70.700003 67.879978 68.959943 431327400 4.626882
7/1/05 65.000039 69.629978 64.75 69.250023 556862600 4.646345
6/1/05 64.670058 64.910017 63.329981 64.549942 176388800 4.330992
5/1/05 64.46006 65.249938 64.049997 64.499961 170108400 4.327638
4/1/05 63.790018 65.470023 62.970039 63.939961 274202600 4.290065
3/1/05 64.779961 65.109941 62.600018 63.28994 172998000 4.246452
31/12/2004 64.890003 65.000039 64.029977 64.399999 69647200 4.320931
30/12/2004 64.810061 65.03 64.219961 64.799981 86335200 4.347768
29/12/2004 63.810039 64.980019 63.56994 64.44004 112390600 4.323618
28/12/2004 63.30002 64.250062 62.049958 64.18006 152938800 4.306174
27/12/2004 64.799981 65.149982 62.880017 63.160017 139872600 4.237734
23/12/2004 63.749977 64.250062 63.60004 64.009963 61482400 4.294762
22/12/2004 63.659962 64.359958 63.399982 63.749977 141457400 4.277318
21/12/2004 63.559999 63.769998 61.600001 63.690063 266103600 4.273298
20/12/2004 65.470023 66.000062 61.760018 62.72 292031600 4.208211
17/12/2004 66.840061 67.039979 64.899937 64.989959 195874000 4.360515
16/12/2004 66.149999 67.500023 66.050043 66.599962 281528800 4.468538
15/12/2004 65.239998 65.459943 64.659978 65.260018 99590400 4.378634
14/12/2004 65.400022 65.879939 65.02006 65.289979 103930400 4.380645
13/12/2004 65.61996 65.89996 64.600063 64.910017 98760200 4.355151
10/12/04 65.03 66.050043 64.700019 65.149982 193943400 4.371252
9/12/04 62.810022 64.399999 62.069979 63.989943 185375400 4.293418
8/12/04 63.079942 64.429959 62.049958 63.28 172975600 4.245785
7/12/04 65.93006 66.730019 62.559983 62.889957 264224800 4.219615
6/12/04 64.250062 66.240021 62.950019 65.779977 311980200 4.413521
3/12/04 64.530062 65.000039 61.749938 62.679959 309712200 4.205525
2/12/04 66.129978 66.899982 64.659978 65.210037 246860600 4.375281
1/12/04 67.789963 67.94998 66.269981 67.789963 200138400 4.548382
30/11/2004 68.789979 68.789979 67.050059 67.050059 257129600 4.498738
29/11/2004 68.950003 69.570057 67.410001 68.439978 428229200 4.591994
26/11/2004 65.35004 65.759963 64.339937 64.549942 137536000 4.330992
24/11/2004 61.690017 65.199957 61.55002 64.049997 347697000 4.297448
23/11/2004 62.299997 62.449941 61.049942 61.27002 227862600 4.110925
22/11/2004 61.800059 64.000023 57.899937 61.349962 642052600 4.116288
19/11/2004 55.489982 56.910001 54.500039 55.169941 191319800 3.701639
18/11/2004 54.299981 55.449941 54.290041 55.390019 114787400 3.716405
17/11/2004 55.189961 55.449941 54.220039 54.900022 99437800 3.683528
16/11/2004 55.160001 55.200038 54.480019 54.940059 73775800 3.686215
15/11/2004 55.200038 55.460021 54.340019 55.239939 94011400 3.706335
12/11/04 55.010061 55.69004 54.83996 55.500059 98925400 3.723788
11/11/04 54.949999 55.43006 54.22998 55.300001 101824800 3.710365
10/11/04 53.94998 55.390019 53.909939 54.749941 127169000 3.673459
9/11/04 54.22998 54.55002 53.38004 54.049939 118941200 3.626492
8/11/04 54.27002 55.449941 53.859961 54.38006 131730200 3.648641
5/11/04 54.859981 54.99998 52.039959 54.719981 301261800 3.671448
4/11/04 55.029941 55.55004 54.369979 54.450061 232156400 3.653338
3/11/04 54.369979 56.110043 53.990021 55.309941 301043400 3.711032
2/11/04 52.400041 54.08004 52.400041 53.50002 182497000 3.589595
1/11/04 52.5 53.260061 52.039959 52.450019 150512600 3.519145
29/10/2004 51.840042 53.199999 51.800001 52.400041 202554800 3.515792
28/10/2004 49.979999 52.22 49.499941 52.19004 216066200 3.501702
27/10/2004 48.509999 50.61994 48.169941 50.30004 298373600 3.374892
26/10/2004 47.450061 48.049962 46.97 47.97002 148590400 3.218558
25/10/2004 47.200019 47.83996 47.069959 47.55002 98161000 3.190378
22/10/2004 47.53994 47.67 47.019981 47.41002 120766800 3.180985
21/10/2004 47.480019 48.13004 47.360039 47.940059 181126400 3.216548
20/10/2004 47.179998 47.600001 46.64996 47.469942 151277000 3.185006
19/10/2004 48.099939 48.349978 47.310061 47.41996 200498200 3.181652
18/10/2004 44.700038 47.749941 44.700038 47.749941 300188000 3.203792
15/10/2004 44.879939 45.610039 44.19002 45.5 257782000 3.052832
14/10/2004 43.190001 45.750039 42.550059 44.980042 692106800 3.017945
13/10/2004 38.870018 39.759999 38.739959 39.750059 290752000 2.667038
12/10/04 38.5 38.579938 37.650061 38.289999 115047800 2.569075
11/10/04 38.80002 39.059999 38.19998 38.590019 80967600 2.589205
8/10/04 39.559941 39.769939 38.840061 39.059999 89807200 2.620739
7/10/04 40.53994 40.929979 39.459979 39.619999 106537200 2.658312
6/10/04 39.50002 40.760018 39.470059 40.640039 111575800 2.726752
5/10/04 38.560061 39.66998 38.400041 39.36996 101540600 2.641536
4/10/04 39.179979 39.179979 38.750039 38.78994 143521000 2.602619
1/10/04 39.120061 39.190059 38.579938 38.66996 116351200 2.594569
30/09/2004 38.999941 39.270001 38.450019 38.750039 106253000 2.599942
29/09/2004 37.93006 38.859941 37.820021 38.680041 68377400 2.595245
28/09/2004 37.459939 38.289999 37.449999 38.039959 88296600 2.552299
27/09/2004 36.950061 37.980042 36.829938 37.529941 99379000 2.518079
24/09/2004 37.449999 38.000059 37.149979 37.289979 92372000 2.501979
23/09/2004 37.03994 37.49998 36.930041 37.269958 99351000 2.500636
22/09/2004 38.100021 38.140059 36.810061 36.91996 100422000 2.477152
21/09/2004 37.75002 38.870018 37.459939 38.009999 96663000 2.550289
20/09/2004 36.88006 37.980042 36.869979 37.709979 61250000 2.530159
17/09/2004 36.549939 37.380001 36.399999 37.140039 125577200 2.491919
16/09/2004 35.200061 36.75994 35.079938 36.350021 125479200 2.438912
15/09/2004 35.359941 35.480061 34.799939 35.200061 58167200 2.361755
14/09/2004 35.239959 35.550059 34.780058 35.490001 63705600 2.381209
13/09/2004 35.88004 36.070021 35.320041 35.58996 70494200 2.387916
10/9/04 35.659958 36.230042 35.460041 35.86996 82003600 2.406702
9/9/04 36.099978 36.30004 35.28 35.699999 115334800 2.395299
8/9/04 35.699999 36.569959 35.679979 36.350021 85881600 2.438912
7/9/04 35.399979 36.190001 35.230019 35.760061 75489400 2.399329
3/9/04 35.00994 35.919941 35.00994 35.230019 73367000 2.363765
2/9/04 35.499941 35.810039 34.83004 35.659958 101581200 2.392612
1/9/04 34.300001 35.989939 34.189961 35.86002 128931600 2.406035
31/08/2004 34.069979 34.950019 33.99998 34.489982 94140200 2.314112
30/08/2004 33.99998 34.72 33.959939 34.11996 54535600 2.289286
27/08/2004 34.679959 34.760041 33.99998 34.349978 97203400 2.304719
26/08/2004 33.039999 35.180041 32.739982 34.659939 238964600 2.325516
25/08/2004 31.870018 33.150041 31.730019 33.049939 126404600 2.217492
24/08/2004 31.260041 31.94996 31.19004 31.94996 93534000 2.143689
23/08/2004 30.860059 31.269981 30.599939 31.08 63665000 2.085319
20/08/2004 30.709979 30.989982 30.49004 30.800001 79195200 2.066532
19/08/2004 31.50994 31.859941 30.359981 30.709979 97230000 2.060492
18/08/2004 30.510061 31.850001 30.49004 31.739959 91163800 2.129599
17/08/2004 30.580059 31.129982 30.35004 30.869999 80754800 2.071229
16/08/2004 31.000059 31.719942 30.63998 30.77998 108918600 2.065189
13/08/2004 30.599939 31.280058 30.400022 30.840042 82012000 2.069219
12/8/04 30.449999 30.849978 30.280039 30.370061 56550200 2.037686
11/8/04 31.100021 31.129982 30.260018 31.009999 80598000 2.080622
10/8/04 30.389941 31.540041 30.35004 31.52002 87759000 2.114842
9/8/04 29.849959 30.449999 29.810061 30.300059 72711800 2.032989
6/8/04 30.89996 31.100021 29.700019 29.779961 123072600 1.998093
5/8/04 31.80996 32.299962 31.249961 31.389961 61125400 2.106116
4/8/04 31.19004 32.120061 31.170019 31.78994 69122200 2.132953
3/8/04 31.450019 31.719942 31.149999 31.289999 52907400 2.099409
2/8/04 31.179959 32.199999 31.129982 31.579938 91273000 2.118863
30/07/2004 32.64996 32.999961 31.999941 32.339999 60755800 2.169859
29/07/2004 32.470059 32.82006 32.130001 32.640019 55539400 2.189989
28/07/2004 32.310039 32.410001 31.159939 32.270001 71262800 2.165162
27/07/2004 31.80002 32.750059 31.570002 32.430021 106251600 2.175899
26/07/2004 30.849978 31.450019 30.77998 31.260041 98483000 2.097399
23/07/2004 31.529961 31.750039 30.47996 30.700038 68392800 2.059825
22/07/2004 31.249961 31.730019 31.05998 31.680041 83529600 2.125579
21/07/2004 32.419941 32.710021 31.33998 31.619979 75314400 2.121549
20/07/2004 31.94996 32.199999 31.549981 32.199999 80936800 2.160466
19/07/2004 32.010018 32.22002 31.66002 31.969981 133292600 2.145032
16/07/2004 32.80004 32.920019 32.120061 32.199999 122095400 2.160466
15/07/2004 32.66004 33.629959 32.109981 32.929959 441931000 2.209442
14/07/2004 28.86002 29.969942 28.74004 29.58004 208950000 1.984679
13/07/2004 29.250059 29.60006 29.02004 29.219961 79044000 1.960519
12/7/04 30.02006 30.03994 28.930021 29.140019 127905400 1.955156
9/7/04 30.269958 30.49998 30.03 30.03 52215800 2.014869
8/7/04 30.129959 30.680021 29.950061 30.140039 58345000 2.022252
7/7/04 30.849978 31.36 30.129959 30.389941 99498000 2.039019
6/7/04 31.269981 31.420062 30.800001 30.949941 87245200 2.076593
2/7/04 30.47996 31.179959 29.72998 31.08 227670800 2.085319
1/7/04 32.10004 32.479999 31.899979 32.299962 85485400 2.167173
30/06/2004 32.559941 32.97 31.890039 32.540061 93261000 2.183282
29/06/2004 32.06994 32.990021 31.409981 32.50002 147638400 2.180596
28/06/2004 34.180021 34.189961 32.209939 32.489939 130274200 2.179919
25/06/2004 33.069959 33.69996 32.999961 33.69996 80857000 2.261106
24/06/2004 33.509979 33.69996 32.97994 33.179998 63128800 2.226219
23/06/2004 32.999961 33.83002 32.890059 33.69996 97717200 2.261106
22/06/2004 32.299962 33.08998 32.290021 32.999961 90127800 2.214139
21/06/2004 33.11994 33.500039 32.120061 32.330059 97553400 2.169192
18/06/2004 32.66004 33.41002 32.430021 32.909939 101563000 2.208099
17/06/2004 32.559941 33.130021 32.209939 32.80998 137830000 2.201392
16/06/2004 30.660001 33.320002 30.529941 32.739982 227410400 2.196696
15/06/2004 30.540021 31.140059 30.260018 30.689961 111158600 2.059149
14/06/2004 30.650061 30.680021 29.499961 30.120018 60996600 2.020909
10/6/04 30.19996 30.969961 30.19996 30.739939 64394400 2.062503
9/6/04 30.090061 30.709979 30.000039 30.19996 87301200 2.026273
8/6/04 29.989959 30.440059 29.829938 30.35004 103905200 2.036342
7/6/04 29.040061 29.980019 28.810039 29.810061 73969000 2.000112
4/6/04 28.559999 29.250059 28.510018 28.779941 99778000 1.930996
3/6/04 28.72002 28.989939 28.28994 28.399979 62732600 1.905502
2/6/04 28.029961 29.16998 27.79994 28.919941 79678200 1.940389
1/6/04 27.79 28.200061 27.609959 28.060061 45533600 1.882696
28/05/2004 28.079938 28.27006 27.79994 28.060061 36429400 1.882696
27/05/2004 28.460041 28.60004 27.819961 28.16996 58993200 1.890069
26/05/2004 28.329981 28.779941 28 28.510018 80542000 1.912886
25/05/2004 27.50006 28.510018 27.290061 28.410059 79994600 1.906179
24/05/2004 27.290061 27.900039 27.11002 27.34004 58900800 1.834386
21/05/2004 26.90002 27.20004 26.730059 27.11002 44973600 1.818952
20/05/2004 26.62996 26.99998 26.46994 26.710041 49074200 1.792116
19/05/2004 27.39996 27.50006 26.41996 26.46994 93898000 1.776006
18/05/2004 26.97002 27.290061 26.800059 27.06004 51515800 1.815599
17/05/2004 26.69996 27.06004 26.360039 26.640041 75111400 1.787419
14/05/2004 27.25002 27.320019 26.45006 27.06004 64450400 1.815599
13/05/2004 27.099939 27.72 26.90002 27.18996 57463000 1.824316
12/5/04 26.789981 27.34004 26.24006 27.300001 61355000 1.831699
11/5/04 26.39994 27.18996 26.39994 27.13998 76293000 1.820963
10/5/04 26.27002 26.6 25.94004 26.279961 62494600 1.763259
7/5/04 26.55002 27.57006 26.55002 26.67 104759200 1.789429
6/5/04 26.39994 26.74994 25.9 26.579979 65889600 1.783389
5/5/04 26.200021 26.74994 25.96006 26.649981 59526600 1.788086
4/5/04 25.97 26.55002 25.50002 26.139961 69995800 1.753866
3/5/04 25.999959 26.32994 25.73998 26.069961 74408600 1.749169
30/04/2004 26.710041 26.959939 25.489939 25.780019 116625600 1.729716
29/04/2004 26.45006 26.99998 25.97994 26.76996 115197600 1.796136
28/04/2004 26.81994 27.010061 26.34002 26.45006 57792000 1.774672
27/04/2004 27.239939 27.440001 26.69002 26.940059 70966000 1.807549
26/04/2004 27.58 27.64006 26.99998 27.13004 57782200 1.820296
23/04/2004 27.69998 28 27.04996 27.69998 78957200 1.858536
22/04/2004 27.55998 28.180041 27.11002 27.78006 86146200 1.863909
21/04/2004 27.600019 28.119979 27.370001 27.72994 81468800 1.860546
20/04/2004 28.210001 28.410059 27.55998 27.72994 88629800 1.860546
19/04/2004 28.119979 28.74998 27.83004 28.350001 178088400 1.902149
16/04/2004 29.14996 29.30998 28.499941 29.18006 100732800 1.957842
15/04/2004 28.819979 29.58004 28.16002 29.30004 440361600 1.965892
14/04/2004 26.74 27.06998 26.31006 26.640041 159933200 1.787419
13/04/2004 27.97998 28.029961 26.83996 26.929981 109099200 1.806873
12/4/04 27.50006 28.099959 27.48998 28.040041 57635200 1.881352
8/4/04 27.880021 28 27.20004 27.530019 60229400 1.847132
7/4/04 27.609959 27.69998 26.92004 27.309941 63779800 1.832366
6/4/04 27.71006 28.14994 27.43006 27.83004 64498000 1.867262
5/4/04 27.48004 28.370018 27.440001 28.320041 96418000 1.900139
2/4/04 27.749959 27.93 27.230001 27.50006 68619600 1.845122
1/4/04 26.88994 27.27004 26.62002 27.11002 79583000 1.818952
31/03/2004 27.92006 27.97998 26.949999 27.04002 97693400 1.814256
30/03/2004 27.740021 27.950021 27.34004 27.92006 89919200 1.873302
29/03/2004 27.370001 27.99006 27.20004 27.90998 87682000 1.872626
26/03/2004 26.99998 27.36006 26.90996 27.04002 104973400 1.814256
25/03/2004 26.139961 26.90996 25.89006 26.870059 141611400 1.802852
24/03/2004 25.269999 25.75006 25.269999 25.50002 107053800 1.710929
23/03/2004 25.87998 25.999959 25.22002 25.29002 96378800 1.696839
22/03/2004 25.36996 26.17006 25.24998 25.859959 104757800 1.735079
19/03/2004 25.559941 26.940059 25.540061 25.859959 102144000 1.735079
18/03/2004 25.94004 26.060021 25.59004 25.66998 80270400 1.722333
17/03/2004 25.96006 26.38006 25.780019 26.18994 102858000 1.757219
16/03/2004 26.55002 26.60994 25.38998 25.82006 151358200 1.732402
15/03/2004 27.029939 27.34998 26.25994 26.45006 120429400 1.774672
12/3/04 27.320019 27.78006 27.169939 27.55998 82306000 1.849143
11/3/04 27.27004 28.040041 27.089999 27.150061 148962800 1.821639
10/3/04 27.04002 28.14 26.940059 27.679959 251741000 1.857193
9/3/04 25.9 27.230001 25.75006 27.099939 154590800 1.818276
8/3/04 26.62002 26.789981 25.80004 25.999959 130718000 1.744473
5/3/04 24.94996 27.48998 24.899981 26.74 385149800 1.794126
4/3/04 23.93006 25.22002 23.91004 25.15996 165055800 1.688113
3/3/04 23.599939 24.19004 23.599939 23.91998 56282800 1.604916
2/3/04 24.00006 24.100019 23.77004 23.809941 64171800 1.597533
1/3/04 24.100019 24.29994 23.870001 24.019941 80420200 1.611623
27/02/2004 22.96 24.019941 22.95006 23.91998 117209400 1.604916
26/02/2004 22.88006 23.17994 22.799979 23.03994 49602000 1.54587
25/02/2004 22.280019 22.89994 22.210019 22.81006 69069000 1.530446
24/02/2004 22.140019 22.74006 22.00002 22.359959 64764000 1.500246
23/02/2004 22.339941 22.46006 21.88998 22.190001 48519800 1.488843
20/02/2004 22.499959 22.51004 22.210019 22.4 69400800 1.502933
19/02/2004 23.33002 23.63998 22.40994 22.47 80770200 1.507629
18/02/2004 23.17994 23.440059 23.05002 23.26002 35408800 1.560636
17/02/2004 23.1 23.49004 23.1 23.160059 42739200 1.553929
13/02/2004 23.84998 24.100019 22.82994 23.000041 78995000 1.543193
12/2/04 23.61002 23.98998 23.599939 23.730001 45997000 1.592169
11/2/04 23.09006 23.870001 23.05002 23.800001 87136000 1.596866
10/2/04 22.61994 23.12002 22.44004 22.98002 63835800 1.541849
9/2/04 22.61994 22.860039 22.499959 22.67006 47065200 1.521052
6/2/04 22.44998 22.89 22.4 22.709961 48335000 1.52373
5/2/04 21.81998 22.91002 21.81004 22.420021 88211200 1.504276
4/2/04 22.00002 22.09004 21.699999 21.79002 76388200 1.462006
3/2/04 22.30004 22.4 22.00002 22.26 45203200 1.493539
2/2/04 22.46006 22.81006 22.07996 22.32006 71857800 1.497569
30/01/2004 22.650039 22.869979 22.420021 22.560021 46324600 1.513669
29/01/2004 22.630021 22.799979 22.190001 22.68 53174800 1.521719
28/01/2004 22.84002 23.379999 22.40994 22.51998 68850600 1.510983
27/01/2004 23.03994 23.24994 22.799979 23.070041 76767600 1.547889
26/01/2004 22.46006 23.05996 22.429959 23.009979 67817400 1.543859
23/01/2004 22.420021 22.74006 22.25006 22.560021 56792400 1.513669
22/01/2004 22.560021 22.82994 22.18006 22.18006 51251200 1.488176
21/01/2004 22.700021 22.96994 22.429959 22.61 56665000 1.517023
20/01/2004 22.67006 22.799979 22.25006 22.72998 78986600 1.525073
16/01/2004 22.89 23.03994 22.61 22.720039 93205000 1.524406
15/01/2004 22.91002 23.40002 22.499959 22.849961 254552200 1.533123
14/01/2004 24.400039 24.540039 23.77998 24.19998 155010800 1.623703
13/01/2004 24.70006 24.84006 23.86006 24.12004 169754200 1.618339
12/1/04 23.24994 24.00006 23.1 23.730001 121886800 1.592169
9/1/04 23.230059 24.12998 22.790039 23.000041 106864800 1.543193
8/1/04 22.84002 23.730001 22.650039 23.359981 115075800 1.567343
7/1/04 22.09998 22.82994 21.93002 22.58998 146718600 1.515679
6/1/04 22.25006 22.420021 21.709939 22.09004 127337000 1.482136
5/1/04 21.42 22.39006 21.42 22.16998 98754600 1.487499
2/1/04 21.550059 21.74998 21.180039 21.28 36160600 1.427786
31/12/2003 21.35 21.530041 21.180039 21.37002 43612800 1.433826
30/12/2003 21.180039 21.49994 21.14994 21.28 51213400 1.427786
29/12/2003 20.90998 21.16002 20.86 21.14994 58364600 1.41906
26/12/2003 20.34998 20.90998 20.34004 20.78006 25923800 1.394242
24/12/2003 19.719981 20.589941 19.649981 20.41004 44368800 1.369416
23/12/2003 19.92004 19.949999 19.6 19.809999 77124600 1.329156
22/12/2003 19.649981 19.88994 19.25 19.85004 94266200 1.331843
19/12/2003 20.18996 20.41998 19.62002 19.69996 113390200 1.321773
18/12/2003 19.90002 20.18002 19.90002 20.04002 82728800 1.344589
17/12/2003 20.080061 20.13004 19.789981 19.879999 68565000 1.333853
16/12/2003 20.18996 20.48998 20.010061 20.11996 93489200 1.349953
15/12/2003 21.49 21.49 20.06998 20.169939 97227200 1.353306
12/12/03 21.320041 21.320041 20.69998 20.889961 48168400 1.401616
11/12/03 20.25002 21.34006 20.20998 21.21 45784200 1.423089
10/12/03 20.449941 20.609959 19.959939 20.379941 67834200 1.367396
9/12/03 21.16996 21.250041 20.39996 20.449941 33786200 1.372093
8/12/03 20.78006 21.07994 20.41004 21.049979 37059400 1.412353
5/12/03 20.900039 21.14994 20.72994 20.85006 46544400 1.398939
4/12/03 20.93994 21.16996 20.76998 21.14994 44485000 1.41906
3/12/03 21.539981 21.839999 20.959961 21.029961 47824000 1.41101
2/12/03 21.60004 21.900061 21.410059 21.539981 51324000 1.445229
1/12/03 21.040039 21.849939 21 21.709939 90384000 1.456633
28/11/2003 20.78006 21.07 20.519941 20.90998 19024600 1.402959
26/11/2003 20.889961 21.14994 20.25002 20.72 61282200 1.390213
25/11/2003 21.23002 21.250041 20.609959 20.679959 67163600 1.387526
24/11/2003 20.50006 21.27006 20.449941 21.14994 95456200 1.41906
21/11/2003 20.34004 20.58 19.85004 20.27998 60459000 1.360689
20/11/2003 20.099939 21.07994 20.099939 20.379941 59897600 1.367396
19/11/2003 20.55998 20.65 20.25996 20.41998 86146200 1.370083
18/11/2003 21.21 21.34006 20.34998 20.41004 66798200 1.369416
17/11/2003 21.35 21.37002 20.950021 21.13006 57064000 1.417726
14/11/2003 22.47994 22.61 21.28 21.460041 59262000 1.439866
13/11/2003 22.070019 22.560021 21.919939 22.420021 53193000 1.504276
12/11/03 21.480059 22.720039 21.480059 22.33 75000800 1.498236
11/11/03 21.900061 22.02004 21.480059 21.539981 53768400 1.445229
10/11/03 22.44998 22.650039 21.839999 21.900061 58569000 1.469389
7/11/03 23.19002 23.24 22.44998 22.499959 52536400 1.509639
6/11/03 22.91002 23.149981 22.650039 23.12002 99268400 1.551243
5/11/03 22.82 23.12996 22.47 23.03 80617600 1.545203
4/11/03 23.070041 23.1 22.58998 22.91002 62308400 1.537153
3/11/03 22.82994 23.300059 22.779961 23.149981 75710600 1.553253
31/10/2003 23.300059 23.35004 22.779961 22.89 54538400 1.535809
30/10/2003 23.98998 24.00006 22.869979 23.09006 65139200 1.549232
29/10/2003 23.510061 23.89996 23.33996 23.68996 66770200 1.589483
28/10/2003 22.560021 23.77004 22.4 23.720061 62928600 1.591502
27/10/2003 22.75 22.89 22.490021 22.60006 40503400 1.516356
24/10/2003 22.560021 22.849961 22.23004 22.60006 54964000 1.516356
23/10/2003 22.72998 23.149981 22.58998 22.98996 41302800 1.542516
22/10/2003 22.939979 23.19996 22.68 22.75994 40399800 1.527083
21/10/2003 23.309999 23.40002 22.75 23.17994 44115400 1.555263
20/10/2003 22.60006 23.33996 22.37998 23.219981 69783000 1.557949
17/10/2003 23.379999 23.49004 22.429959 22.75 89952800 1.526416
16/10/2003 23.800001 23.84004 22.40994 23.24994 243920600 1.55996
15/10/2003 24.85 25.01002 24.57994 24.820041 152525800 1.665306
14/10/2003 24.319961 24.73996 24.19004 24.549979 68854800 1.647186
13/10/2003 23.730001 24.40998 23.720061 24.35006 69966400 1.633772
10/10/03 23.49998 23.809941 23.370059 23.68002 43709400 1.588816
9/10/03 23.300059 23.669939 22.790039 23.449999 86937200 1.573383
8/10/03 23.24994 23.54002 22.72998 23.05996 107167200 1.547213
7/10/03 22.050001 23.40996 21.910001 23.219981 104543600 1.557949
6/10/03 21.67004 22.33 21.58002 22.289959 67082400 1.495549
3/10/03 20.99006 21.86002 20.880021 21.690059 74900000 1.455299
2/10/03 20.79994 20.79994 20.27998 20.57006 51014600 1.380152
1/10/03 20.71006 21.099961 20.18996 20.79 59028200 1.394909
30/09/2003 21.09002 21.21994 20.440001 20.72 71356600 1.390213
29/09/2003 21.49 21.67004 20.65 21.30002 91425600 1.429129
26/09/2003 20.300001 21.699999 20.150061 20.69004 86812600 1.388202
25/09/2003 21.34006 21.37002 20.25002 20.43006 143595200 1.370759
24/09/2003 22.210019 22.30998 21.07994 21.320041 75321400 1.430473
23/09/2003 22.02004 22.46006 21.88004 22.429959 33112800 1.504943
22/09/2003 22.18006 22.499959 21.919939 22.07996 44955400 1.481459
19/09/2003 22.88006 23.05002 22.429959 22.58004 51489200 1.515012
18/09/2003 22.09998 22.98996 21.95004 22.88006 63226800 1.535142
17/09/2003 22.37004 22.37998 21.849939 22.120001 72349200 1.484146
16/09/2003 22.210019 22.68994 22.199941 22.359959 67251800 1.500246
15/09/2003 22.81006 22.89994 22.120001 22.210019 56711200 1.490186
12/9/03 22.51004 23.140041 22.30998 23.1 44997400 1.549899
11/9/03 22.25006 22.790039 22.09998 22.560021 53421200 1.513669
10/9/03 22.25006 22.61 22.11006 22.18006 56222600 1.488176
9/9/03 22.53006 22.67006 22.120001 22.37004 45092600 1.500922
8/9/03 22.47994 22.790039 22.47 22.74006 41811000 1.525749
5/9/03 22.72998 23.149981 22.40994 22.499959 60033400 1.509639
4/9/03 23.160059 23.24994 22.77002 22.82994 49945000 1.53178
3/9/03 22.799979 23.31994 22.75994 22.95006 67207000 1.539839
2/9/03 22.65998 22.89994 22.4 22.849961 60533200 1.533123
29/08/2003 22.199941 22.849961 22.050001 22.61 65788800 1.517023
28/08/2003 21.329979 22.219959 21.329979 22.190001 79906400 1.488843
27/08/2003 20.90998 21.480059 20.65994 21.480059 56425600 1.441209
26/08/2003 20.749959 21.07 20.34998 21.049979 41239800 1.412353
25/08/2003 20.78006 20.90998 20.48998 20.86 34445600 1.399606
22/08/2003 21.81004 22.00002 20.64006 20.880021 62566000 1.400949
21/08/2003 21.029961 21.709939 20.950021 21.679981 63831600 1.454623
20/08/2003 20.18002 21.27006 20.13998 21.00994 68303200 1.409666
19/08/2003 20.370001 20.449941 19.99998 20.320019 33422200 1.363376
18/08/2003 19.859981 20.41004 19.719981 20.34004 48193600 1.364719
15/08/2003 20.019999 20.06998 19.660059 19.710041 31466400 1.322449
14/08/2003 20.20998 20.32996 19.940059 19.97002 48195000 1.339893
13/08/2003 19.859981 20.34004 19.579979 20.18002 71024800 1.353983
12/8/03 19.76002 19.800059 19.46 19.69996 41109600 1.321773
11/8/03 19.81994 19.929981 19.509979 19.660059 34307000 1.319096
8/8/03 20.11002 20.13004 19.6 19.640041 34414800 1.317753
7/8/03 19.730059 20.089999 19.41996 19.929981 43594600 1.337206
6/8/03 20.06004 20.169939 19.500041 19.62996 61366200 1.317076
5/8/03 21.35 21.399981 20.099939 20.379941 62360200 1.367396
4/8/03 20.530019 21.49994 20.27998 21.21 57528800 1.423089
1/8/03 21 21.27006 20.64006 20.72994 37401000 1.39088
31/07/2003 20.740021 21.35 20.57006 21.07994 75366200 1.414363
30/07/2003 20.76998 20.900039 20.169939 20.27998 43398600 1.360689
29/07/2003 20.99006 21.07994 20.519941 20.72 49280000 1.390213
28/07/2003 21.49994 21.49994 20.86 20.99006 42589400 1.408332
25/07/2003 20.41004 21.56994 20.39996 21.539981 54171600 1.445229
24/07/2003 21.040039 21.49994 20.379941 20.51 57309000 1.376123
23/07/2003 20.950021 20.959961 20.460019 20.79 35758800 1.394909
22/07/2003 20.86994 20.959961 20.50006 20.79994 49606200 1.395576
21/07/2003 20.69004 20.79994 20.300001 20.609959 45952200 1.382829
18/07/2003 20.900039 21.180039 20.39996 20.86 74709600 1.399606
17/07/2003 20.18996 20.950021 20.13004 20.900039 187803000 1.402292
16/07/2003 19.97002 19.99998 19.38006 19.870059 62732600 1.333186
15/07/2003 20.019999 20.239939 19.430039 19.60994 51661400 1.315733
14/07/2003 20.010061 20.39996 19.870059 19.90002 47101600 1.335196
11/7/03 19.660059 19.99998 19.53 19.85004 34214600 1.331843
10/7/03 19.879999 19.940059 19.369979 19.579979 42733600 1.313723
9/7/03 20.20998 20.449941 19.88994 19.88994 53411400 1.33452
8/7/03 19.52006 20.50006 19.48996 20.39996 64184400 1.36874
7/7/03 19.27002 20.18002 19.130021 19.870059 71568000 1.333186
3/7/03 18.999959 19.55002 18.97994 19.130021 34442800 1.283533
2/7/03 19.03006 19.39994 19.01998 19.27002 81324600 1.292926
1/7/03 18.87004 19.18 18.50996 19.08998 45248000 1.280846
30/06/2003 18.68006 19.209961 18.59004 19.060021 55538000 1.278836
27/06/2003 19.299979 19.31006 18.480001 18.73004 91448000 1.256696
26/06/2003 18.699941 19.32 18.699941 19.290039 40426400 1.294269
25/06/2003 18.859959 19.39994 18.710019 19.08998 82453000 1.280846
24/06/2003 19.46994 19.67 18.719959 18.780019 128595600 1.260049
23/06/2003 19.299979 19.69002 18.75006 19.060021 76840400 1.278836
20/06/2003 19.349961 19.579979 18.9 19.200021 89136600 1.288229
19/06/2003 19.360039 19.60994 18.769941 19.139961 95382000 1.2842
18/06/2003 18.45004 19.48002 18.31004 19.11994 113745800 1.282856
17/06/2003 18.410001 18.50002 17.99 18.190059 44366000 1.220466
16/06/2003 17.599961 18.269999 17.450021 18.269999 59631600 1.225829
13/06/2003 17.750041 17.94996 17.12998 17.42006 47811400 1.168803
12/6/03 17.549979 17.87996 17.450021 17.77006 63147000 1.192286
11/6/03 17.15 17.50994 16.809941 17.450021 56278600 1.170813
10/6/03 16.890019 17.29 16.75002 17.179959 44161600 1.152693
9/6/03 16.940001 17.039959 16.63004 16.790061 64988000 1.126533
6/6/03 17.73996 18.039981 17.14006 17.15 60347000 1.150683
5/6/03 17.450021 17.73996 17.33004 17.64 51374400 1.183559
4/6/03 17.29994 17.78994 17.14006 17.599961 67800600 1.180873
3/6/03 17.43994 17.66996 17.019941 17.310021 90214600 1.161419
2/6/03 18.10004 18.29002 17.26998 17.450021 104647200 1.170813
30/05/2003 18.120059 18.179981 17.529961 17.94996 95687200 1.204356
29/05/2003 18.29002 18.50002 17.899981 18.10004 83441400 1.214426
28/05/2003 18.50002 18.66004 18.15002 18.279939 84919800 1.226496
27/05/2003 17.960041 18.9 17.910059 18.87998 72532600 1.266756
23/05/2003 18.209939 18.45998 17.960041 18.31998 51679600 1.229183
22/05/2003 17.890041 18.400061 17.73996 18.24004 44615200 1.223819
21/05/2003 17.78994 18.08996 17.66996 17.85 76252400 1.197649
20/05/2003 18.10004 18.15996 17.599961 17.78994 104055000 1.19362
19/05/2003 18.52998 18.64996 18.059999 18.10004 111472200 1.214426
16/05/2003 18.59004 19.01004 18.279939 18.80004 85407000 1.261393
15/05/2003 18.59998 18.850019 18.470061 18.73004 71248800 1.256696
14/05/2003 18.83 18.839941 18.43002 18.550001 88872000 1.244616
13/05/2003 18.43002 18.97 17.94996 18.66998 111699000 1.252666
12/5/03 18.15002 18.73998 18.129999 18.559941 104843200 1.245283
9/5/03 18.330061 18.400061 17.87996 18.29996 147096600 1.22784
8/5/03 17.70006 18.06994 17.29 17.99994 171934000 1.20771
7/5/03 17.33004 18.24004 17.109959 17.64994 263594800 1.184226
6/5/03 16.12002 17.899981 16.1 17.5 378623000 1.174166
5/5/03 14.769999 16.879941 14.74998 16.09006 388927000 1.079566
2/5/03 14.460041 14.58996 14.34006 14.44996 80295600 0.969523
1/5/03 14.250041 14.390041 14 14.35994 85689800 0.963483
30/04/2003 13.93 14.35 13.85006 14.21994 114543800 0.95409
29/04/2003 13.97998 14.16002 13.58 14.06006 114559200 0.943363
28/04/2003 13.48004 13.95996 13.43006 13.86 159199600 0.92994
25/04/2003 13.46002 13.58 13.23 13.34998 51329600 0.89572
24/04/2003 13.51994 13.60996 12.99998 13.44 81277000 0.90176
23/04/2003 13.53002 13.62998 13.36006 13.58 52420200 0.911153
22/04/2003 13.18002 13.62004 13.09 13.51 75142200 0.906456
21/04/2003 13.13004 13.18996 12.97996 13.13998 38080000 0.88163
17/04/2003 13.20004 13.25002 12.71998 13.11996 154064400 0.880286
16/04/2003 12.99004 13.67002 12.92004 13.23994 254044000 0.888337
15/04/2003 13.58994 13.60002 13.3 13.39002 75992000 0.898406
14/04/2003 13.71006 13.74996 13.50006 13.58 125739600 0.911153
11/4/03 14.049979 14.44002 12.92998 13.20004 348177200 0.885659
10/4/03 14.20006 14.390041 14.20006 14.37002 26775000 0.964159
9/4/03 14.51996 14.620059 14.14 14.189979 36681400 0.95208
8/4/03 14.51002 14.65002 14.35994 14.44996 32233600 0.969523
7/4/03 14.849939 14.95004 14.410059 14.49 49215600 0.97221
4/4/03 14.51996 14.67004 14.390041 14.410059 36505000 0.966846
3/4/03 14.559999 14.699999 14.35 14.460041 36428000 0.970199
2/4/03 14.35994 14.690059 14.27006 14.60004 42842800 0.979593
1/4/03 14.20006 14.30996 14.07 14.16002 38585400 0.95007
31/03/2003 14.329979 14.530041 14.040039 14.14 64164800 0.948726
28/03/2003 14.399981 14.620059 14.37002 14.56994 36325800 0.977573
27/03/2003 14.320041 14.699999 14.320041 14.49 30598400 0.97221
26/03/2003 14.550059 14.559999 14.30002 14.410059 44585800 0.966846
25/03/2003 14.410059 14.830061 14.37002 14.550059 41924400 0.976239
24/03/2003 14.67004 14.79996 14.35 14.37002 40275200 0.964159
21/03/2003 15.09004 15.14996 14.81998 15.00002 74487000 1.006429
20/03/2003 14.93002 14.989939 14.60004 14.910001 40794600 1.00039
19/03/2003 15.070019 15.14996 14.79002 14.95004 35329000 1.003076
18/03/2003 15.00002 15.09004 14.81998 15.00002 57495200 1.006429
17/03/2003 14.88998 15.070019 14.709939 15.00996 99978200 1.007096
14/03/2003 14.679981 15.00996 14.63994 14.779939 38274600 0.991663
13/03/2003 14.469981 14.79996 14.16996 14.72002 83861400 0.987643
12/3/03 14.16996 14.390041 14.06006 14.21994 55640200 0.95409
11/3/03 14.35994 14.49 14.119979 14.23002 40297600 0.954766
10/3/03 14.51002 14.67004 14.30002 14.37002 33643400 0.964159
7/3/03 14.469981 14.709939 14.30996 14.530041 50246000 0.974896
6/3/03 14.58002 14.60004 14.399981 14.559999 24964800 0.976906
5/3/03 14.609981 14.79996 14.51996 14.620059 31670800 0.980936
4/3/03 14.74004 14.81004 14.44002 14.559999 31603600 0.976906
3/3/03 15.00996 15.16004 14.550059 14.65002 50940400 0.982946
28/02/2003 14.86002 15.09004 14.769999 15.00996 48774600 1.007096
27/02/2003 14.56994 15.00002 14.51002 14.86002 38585400 0.997036
26/02/2003 14.989939 15.02004 14.480059 14.49994 54273800 0.972876
25/02/2003 14.679981 15.07996 14.58002 15.02004 47160400 1.007773
24/02/2003 14.86002 15.02998 13.79994 14.74004 45063200 0.988986
21/02/2003 14.81998 15.059941 14.65002 15.00002 39361000 1.006429
20/02/2003 14.849939 14.95998 14.709939 14.769999 56088200 0.990996
19/02/2003 15.070019 15.14996 14.679981 14.849939 60092200 0.99636
18/02/2003 14.74998 15.30004 14.72002 15.269941 72724400 1.02454
14/02/2003 14.609981 14.72002 14.35 14.67004 60824400 0.984289
13/02/2003 14.410059 14.63994 14.23996 14.539981 52123400 0.975563
12/2/03 14.27006 14.60004 14.27006 14.390041 57171800 0.965503
11/2/03 14.49994 14.629999 14.20006 14.35 41195000 0.962816
10/2/03 14.259979 14.56994 14.06006 14.35 41972000 0.962816
7/2/03 14.550059 14.60004 14.07 14.14994 67425400 0.949393
6/2/03 14.35994 14.58996 14.21994 14.42994 44787400 0.96818
5/2/03 14.709939 14.93002 14.44002 14.44996 55403600 0.969523
4/2/03 14.44996 14.65002 14.30996 14.60004 79353400 0.979593
3/2/03 14.410059 14.910001 14.35 14.65996 66196200 0.983613
31/01/2003 14.189979 14.550059 14.049979 14.35994 85306200 0.963483
30/01/2003 14.980001 15.070019 14.28994 14.320041 101764600 0.960806
29/01/2003 14.550059 15.09998 14.30002 14.93002 93261000 1.001733
28/01/2003 14.23996 14.690059 14.16002 14.58002 71563800 0.978249
27/01/2003 13.67996 14.49994 13.65 14.13006 97851600 0.948059
24/01/2003 14.23996 14.23996 13.55998 13.79994 76367200 0.92591
23/01/2003 14.049979 14.35994 13.95002 14.16996 57064000 0.950736
22/01/2003 13.97998 14.14994 13.79994 13.88002 53785200 0.931283
21/01/2003 14.21 14.410059 14 14.02002 63364000 0.940676
17/01/2003 14.559999 14.559999 14.07994 14.099961 66690400 0.94604
16/01/2003 14.21 14.760061 14.21 14.620059 139767600 0.980936
15/01/2003 14.58996 14.699999 14.259979 14.42994 92782200 0.96818
14/01/2003 14.690059 14.81998 14.49 14.609981 46715200 0.98026
13/01/2003 14.900061 14.900061 14.35994 14.629999 44735600 0.981603
10/1/03 14.58002 14.81998 14.49 14.72002 43775200 0.987643
9/1/03 14.620059 14.919939 14.49994 14.679981 53813200 0.984956
8/1/03 14.58002 14.709939 14.44002 14.550059 57411200 0.976239
7/1/03 14.79002 15.00002 14.469981 14.849939 85586200 0.99636
6/1/03 15.02998 15.37998 14.88004 14.900061 97633200 0.999723
3/1/03 14.79996 14.93002 14.58996 14.900061 36863400 0.999723
2/1/03 14.35994 14.919939 14.35 14.79996 45357200 0.993006
31/12/2002 14 14.35994 13.95002 14.329979 50181600 0.961473
30/12/2002 14.07994 14.14994 13.83998 14.07 38760400 0.94403
27/12/2002 14.30996 14.37996 14.00994 14.06006 20008800 0.943363
26/12/2002 14.42 14.81004 14.28 14.399981 21355600 0.96617
24/12/2002 14.44002 14.469981 14.30002 14.35994 9835000 0.963483
23/12/2002 14.16002 14.550059 14.119979 14.49 31456600 0.97221
20/12/2002 14.28994 14.559999 13.78006 14.14 79524200 0.948726
19/12/2002 14.530041 14.919939 14.099961 14.20006 86879800 0.952756
18/12/2002 14.79996 14.86002 14.49994 14.56994 37675400 0.977573
17/12/2002 14.849939 15.190001 14.65996 15.07996 55665400 1.011793
16/12/2002 14.81004 15.09998 14.609981 14.849939 62906200 0.99636
13/12/2002 15.140019 15.14996 14.65002 14.79002 41195000 0.992339
12/12/02 15.51004 15.54994 15.00996 15.190001 37335200 1.019176
11/12/02 15.30004 15.490021 15.07996 15.490021 63375200 1.039306
10/12/02 14.74998 15.44998 14.72996 15.280019 77152600 1.025216
9/12/02 14.93996 14.95004 14.67004 14.74998 59021200 0.989653
6/12/02 14.65002 15.190001 14.51996 14.95004 61339600 1.003076
5/12/02 15.02998 15.07996 14.530041 14.629999 60849600 0.981603
4/12/02 15.18006 15.190001 14.49994 14.970061 81439400 1.004419
3/12/02 15.199941 15.339941 15.09998 15.16004 56967400 1.017166
2/12/02 15.89994 16.1 15.00996 15.18006 99685600 1.018509
29/11/2002 15.790039 15.88006 15.40994 15.499959 35858200 1.039973
27/11/2002 15.60006 15.860039 15.44998 15.720039 71699600 1.054739
26/11/2002 15.849961 15.89994 15.269941 15.40994 60065600 1.033933
25/11/2002 16.03 16.140041 15.709961 15.96994 49856800 1.071506
22/11/2002 16.09006 16.300059 15.89994 16.009979 56964600 1.074193
21/11/2002 15.89994 16.440059 15.75 16.35004 104620600 1.097009
20/11/2002 15.30004 15.700021 15.25006 15.53006 52185000 1.041993
19/11/2002 15.54994 15.75 15.00996 15.269941 52738000 1.02454
18/11/2002 16.19002 16.19996 15.51998 15.650039 41144600 1.050043
15/11/2002 16.230059 16.24 15.75994 15.95006 40248600 1.070173
14/11/2002 15.89994 16.40996 15.779961 16.300059 35428400 1.093656
13/11/2002 15.499959 16.070041 15.280019 15.58998 57934800 1.046013
12/11/02 15.32006 16.03994 15.280019 15.639961 55948200 1.049366
11/11/02 15.74006 15.89 15.120001 15.16004 38243800 1.017166
8/11/02 16.009979 16.19996 15.51998 15.84002 47516000 1.062789
7/11/02 16.940001 17.100019 15.81006 16.000041 84044800 1.073526
6/11/02 17.08 17.319961 16.70004 17.22 54097400 1.155379
5/11/02 16.75002 16.960019 16.35004 16.89996 52673600 1.133906
4/11/02 16.49998 17.380021 16.35004 16.890019 94204600 1.133239
1/11/02 15.939979 16.49998 15.89 16.359981 47457200 1.097676
31/10/2002 15.98996 16.440059 15.91996 16.070041 73959200 1.078223
30/10/2002 15.490021 16.370059 15.47994 15.98002 67669000 1.072183
29/10/2002 15.569961 15.88006 14.95998 15.44004 64794800 1.035953
28/10/2002 15.54994 15.95006 15.25006 15.61 87325000 1.047356
25/10/2002 14.690059 15.44998 14.58996 15.420021 69767600 1.034609
24/10/2002 15.02004 15.210019 14.550059 14.690059 43687000 0.985633
23/10/2002 14.629999 14.980001 14.49994 14.88004 52259200 0.998379
22/10/2002 14.469981 14.88004 14.259979 14.699999 54537000 0.9863
21/10/2002 14.259979 14.629999 14 14.559999 59630200 0.976906
18/10/2002 14 14.35 13.93 14.34006 72074800 0.962149
17/10/2002 14.21 14.37996 13.97998 14.110039 117324200 0.946716
16/10/2002 14.86002 15.129941 13.90004 14.559999 76906200 0.976906
15/10/2002 15.219959 15.25006 14.779939 15.16004 101379600 1.017166
14/10/2002 14.550059 14.980001 14.44002 14.769999 48601000 0.990996
11/10/02 14.250041 14.779939 14.099961 14.51002 73669400 0.973553
10/10/02 13.62998 14.21994 13.58 14.110039 80393600 0.946716
9/10/02 13.53996 13.85006 13.41004 13.58994 89171600 0.91182
8/10/02 13.90004 13.95996 13.36006 13.67996 113411200 0.91786
7/10/02 13.97004 14.21 13.76004 13.76998 61174400 0.9239
4/10/02 14.35994 14.399981 13.99006 14.029961 47706400 0.941343
3/10/02 14.180039 14.60004 14.06006 14.30002 54474000 0.959463
2/10/02 14.329979 14.629999 14.099961 14.16996 57337000 0.950736
1/10/02 14.58996 14.60004 14 14.51002 85605800 0.973553
30/09/2002 14.399981 14.56994 14.14 14.49994 59424400 0.972876
27/09/2002 14.49 14.849939 14.480059 14.72002 51538200 0.987643
26/09/2002 15.09998 15.190001 14.550059 14.699999 52161200 0.9863
25/09/2002 14.690059 15.16998 14.65002 14.93002 63670600 1.001733
24/09/2002 14.399981 14.81998 14.399981 14.63994 62665400 0.98227
23/09/2002 14.760061 14.95998 14.44996 14.849939 65927400 0.99636
20/09/2002 14.620059 14.93996 14.51996 14.86996 88197200 0.997703
19/09/2002 14.74998 14.79996 14.480059 14.58002 51486400 0.978249
18/09/2002 14.690059 15.09004 14.51996 15.02004 82160400 1.007773
17/09/2002 14.56994 15.02998 14.56994 14.79996 106999200 0.993006
16/09/2002 14.14 14.609981 14.119979 14.49994 71660400 0.972876
13/09/2002 14.13006 14.34006 14.049979 14.16996 70737800 0.950736
12/9/02 14.20006 14.51002 14.119979 14.14 67457600 0.948726
11/9/02 14.34006 14.60004 14.14994 14.28994 50603000 0.958786
10/9/02 14.410059 14.49 14.119979 14.329979 62367200 0.961473
9/9/02 14.28 14.530041 14.14994 14.37002 39561200 0.964159
6/9/02 14.51002 14.65002 14.23002 14.37996 45397800 0.964826
5/9/02 14.21994 14.35994 14.049979 14.180039 56544600 0.951413
4/9/02 14.20006 14.779939 14.16996 14.480059 105165200 0.971543
3/9/02 14.49 14.550059 14.049979 14.049979 69234200 0.942686
30/08/2002 14.72996 15.140019 14.58002 14.74998 48379800 0.989653
29/08/2002 14.65002 15.07996 14.51002 14.699999 41042400 0.9863
28/08/2002 14.79996 15.120001 14.65002 14.699999 61993400 0.9863
27/08/2002 15.709961 15.74006 14.709939 14.849939 65557800 0.99636
26/08/2002 15.95006 15.95006 15.16004 15.53006 47492200 1.041993
23/08/2002 15.89994 15.930039 15.44998 15.72998 40811400 1.055406
22/08/2002 16.19996 16.24994 15.65998 15.96994 64577800 1.071506
21/08/2002 16.009979 16.24 15.44998 16.12002 50607200 1.081576
20/08/2002 15.96994 16.09006 15.53006 15.91002 46656400 1.067486
19/08/2002 15.779961 16.24994 15.720039 15.98002 54139400 1.072183
16/08/2002 15.44998 16.1 15.280019 15.81006 61306000 1.060779
15/08/2002 15.25006 15.75 15.00996 15.61 80519600 1.047356
14/08/2002 14.67004 15.350019 14.539981 15.16998 99771000 1.017833
13/08/2002 14.900061 15.210019 14.550059 14.58996 67467400 0.978916
12/8/02 14.900061 15.02004 14.690059 14.989939 44941400 1.005753
9/8/02 15.25006 15.25006 14.74998 15.00002 51429000 1.006429
8/8/02 14.769999 15.37998 14.769999 15.30004 56837200 1.026559
7/8/02 15.09004 15.359959 14.35 15.02998 83368600 1.00844
6/8/02 14.21 15.23004 14.07994 14.74004 68013400 0.988986
5/8/02 14.51002 14.699999 13.97004 13.99006 51006200 0.938666
2/8/02 14.74004 15.00002 14.250041 14.44996 44765000 0.969523
1/8/02 15.11006 15.420021 14.72996 14.79996 57239000 0.993006
31/07/2002 15.4 15.420021 14.900061 15.26 77674800 1.023873
30/07/2002 14.849939 15.51004 14.559999 15.429959 88709600 1.035276
29/07/2002 14.480059 15.09998 14.37002 15.02004 68740000 1.007773
26/07/2002 14.460041 14.530041 13.79994 14.34006 51926000 0.962149
25/07/2002 14.93002 14.95004 14.00994 14.35994 119838600 0.963483
24/07/2002 14.329979 15.219959 14.250041 15.199941 101648400 1.019843
23/07/2002 14.900061 15.129941 14.44002 14.469981 99972600 0.970866
22/07/2002 14.74998 15.190001 14.609981 14.919939 107724400 1.001056
19/07/2002 14.699999 15.16998 14.530041 14.95998 96301800 1.003743
18/07/2002 15.499959 15.560021 14.74998 14.989939 139865600 1.005753
17/07/2002 16.12996 16.19996 15.190001 15.630021 303871400 1.048699
16/07/2002 18.15002 18.570019 17.610039 17.85994 111692000 1.198316
15/07/2002 17.43 18.59998 16.809941 18.22996 73998400 1.223143
12/7/02 18.550001 18.789959 17.26004 17.50994 110873000 1.174833
11/7/02 17.26004 18.349939 16.969959 18.29996 93419200 1.22784
10/7/02 17.71 18.17004 17.249959 17.319961 51720200 1.162086
9/7/02 18.08996 18.29002 17.459961 17.529961 56687400 1.176176
8/7/02 18.52004 18.61006 17.680039 18.01002 52801000 1.208386
5/7/02 17.71 18.75006 17.71 18.73998 40412400 1.257363
3/7/02 16.809941 17.680039 16.75002 17.549979 49757400 1.17752
2/7/02 17.030019 17.15994 16.82996 16.940001 76297200 1.136593
1/7/02 17.71 17.87996 17.05004 17.05998 55672400 1.144643
28/06/2002 17.100019 17.820041 17.00006 17.71994 67464600 1.188923
27/06/2002 16.790061 17.26998 16.42004 17.05998 62914600 1.144643
26/06/2002 16.800001 17.29 15.98002 16.54996 139738200 1.110423
25/06/2002 17.400039 17.680039 16.86006 17.14006 75300400 1.150016
24/06/2002 16.77004 17.73002 16.70004 17.26998 107983400 1.158733
21/06/2002 16.969959 17.49006 16.790061 16.84998 111294400 1.130553
20/06/2002 17.170021 17.599961 16.84998 17.109959 99159200 1.147996
19/06/2002 17.36994 17.599961 16.879941 17.12004 427366800 1.148673
18/06/2002 20.41998 20.589941 19.97996 20.150061 88340000 1.351972
17/06/2002 20.239939 20.62998 19.85004 20.539959 81152400 1.378133
14/06/2002 19.24006 20.36006 18.109981 20.099939 106225000 1.34861
13/06/2002 20.019999 20.04996 19.38006 19.53994 88020800 1.311036
12/6/02 20.41004 20.749959 19.940059 20.089999 132179600 1.347943
11/6/02 21.63994 21.699999 20.41004 20.460019 87374000 1.372769
10/6/02 21.480059 21.839999 21.34006 21.480059 69393800 1.441209
7/6/02 21.760061 21.93996 20.93 21.399981 153094200 1.435836
6/6/02 22.96 23.230059 22.040061 22.16004 64999200 1.486832
5/6/02 22.82994 22.82994 22.350019 22.720039 69270600 1.524406
4/6/02 22.88006 23.03994 22.18006 22.779961 86955400 1.528426
3/6/02 23.38994 23.449999 22.58004 22.91002 58777600 1.537153
31/05/2002 24.089941 24.249959 23.280041 23.300059 91373800 1.563322
30/05/2002 23.77004 24.380021 23.510061 24.19998 49093800 1.623703
29/05/2002 23.91998 24.43994 23.449999 23.98004 55448400 1.608946
28/05/2002 23.68996 24.19998 23.429981 23.98004 37429000 1.608946
24/05/2002 24.99 24.99 23.960019 24.15 41543600 1.620349
23/05/2002 24.450021 25.24004 24.07006 25.179981 92349600 1.689456
22/05/2002 23.370059 24.36994 23.31994 24.319961 72718800 1.631753
21/05/2002 24.829979 24.99994 23.40002 23.459939 70247800 1.57405
20/05/2002 24.57 24.92994 24.529961 24.73996 67478600 1.659933
17/05/2002 25.489939 25.780019 24.610039 25.01002 59123400 1.678052
16/05/2002 25.059999 25.45004 24.750041 25.209939 56763000 1.691466
15/05/2002 25.36996 25.97994 24.84006 25.279939 83956600 1.696163
14/05/2002 24.450021 25.68006 24.22 25.61006 131626600 1.718312
13/05/2002 23.519999 24.089941 22.939979 23.940001 66402000 1.606259
10/5/02 24.29 24.29 22.98002 23.31994 58849000 1.564656
9/5/02 24.249959 24.35006 23.800001 24.19004 56154000 1.623036
8/5/02 23.19996 24.52002 23.03994 24.36994 109170600 1.635106
7/5/02 22.939979 22.95006 22.140019 22.47 60687200 1.507629
6/5/02 23.35004 23.49998 22.46006 22.650039 62416200 1.519709
3/5/02 23.56998 24.019941 23.429981 23.510061 57695400 1.577412
2/5/02 23.809941 24.33998 23.599939 23.68996 59836000 1.589483
1/5/02 24.29 24.29 23.359981 23.98004 53676000 1.608946
30/04/2002 23.890019 24.380021 23.75002 24.26998 70240800 1.628399
29/04/2002 23.160059 24.05998 23.09006 23.960019 68072200 1.607602
26/04/2002 24.28006 24.36994 23.000041 23.009979 76245400 1.543859
25/04/2002 23.56004 24.33998 23.54996 24.12004 48550600 1.618339
24/04/2002 24.29994 24.5 23.68002 23.77004 35112000 1.594856
23/04/2002 24.540039 24.78 24.089941 24.249959 58367400 1.627056
22/04/2002 24.84006 24.92994 24.22994 24.529961 67356800 1.645843
19/04/2002 25.489939 25.489939 24.92994 24.980059 93851800 1.676042
18/04/2002 25.50002 25.52004 24.87996 25.410001 100427600 1.704889
17/04/2002 25.929959 26.17006 25.38004 26.11 99062600 1.751856
16/04/2002 25.15002 25.990021 25.120059 25.73998 153644400 1.727029
15/04/2002 25.059999 25.15002 24.80002 24.99994 74842600 1.677376
12/4/02 25.01002 25.17004 24.57 25.059999 80060400 1.681406
11/4/02 25.030041 25.199999 24.750041 24.85994 101813600 1.667983
10/4/02 24.21006 24.94996 24.01 24.66002 56245000 1.654569
9/4/02 24.59002 24.99994 24.01 24.100019 47882800 1.616996
8/4/02 24.15994 24.680039 23.77998 24.56006 65378600 1.647862
5/4/02 24.94996 25.190059 24.100019 24.73996 69587000 1.659933
4/4/02 23.669939 25.050059 23.669939 24.899981 84624400 1.670669
3/4/02 24.05004 24.49006 23.599939 23.75002 53632600 1.593512
2/4/02 24.00006 24.29994 23.870001 24.07006 50948800 1.614986
1/4/02 23.379999 24.70006 23.280041 24.459961 49761600 1.641146
28/03/2002 23.70004 23.879941 23.459939 23.669939 27113800 1.588139
27/03/2002 23.35004 23.720061 23.26002 23.47002 31925600 1.574726
26/03/2002 23.19996 23.63998 23.000041 23.459939 64460200 1.57405
25/03/2002 24.07006 24.089941 23.24 23.35004 65707600 1.566676
22/03/2002 24.22 24.56006 23.870001 24.089941 50548400 1.61632
21/03/2002 23.86006 24.29994 23.26002 24.26998 154088200 1.628399
20/03/2002 24.66002 25.13994 24.5 24.92 73579800 1.672013
19/03/2002 24.689979 25.29996 24.29994 24.85 60586400 1.667316
18/03/2002 24.94996 25.050059 24.319961 24.73996 76139000 1.659933
15/03/2002 24.459961 24.960041 24.249959 24.94996 60225200 1.674023
14/03/2002 24.29994 24.599961 23.870001 24.43 54324200 1.639136
13/03/2002 24.36994 24.85 24.15 24.49006 50191400 1.643166
12/3/02 24.50994 24.73996 24.100019 24.71994 63513800 1.658589
11/3/02 24.599961 25.13994 24.100019 25.059999 65696400 1.681406
8/3/02 24.73996 25.08996 24.29994 24.66002 67443600 1.654569
7/3/02 24.05998 24.529961 23.61002 24.380021 64562400 1.635783
6/3/02 23.47996 24.33998 22.930039 24.07006 56551600 1.614986
5/3/02 24.15 24.43 23.40002 23.529939 68675600 1.578746
4/3/02 23.26002 24.57994 22.75994 24.29 87064600 1.629743
1/3/02 21.93002 23.49998 21.81998 23.449999 87248000 1.573383
28/02/2002 22.14996 22.58998 21.35 21.699999 114234400 1.455966
27/02/2002 23.940001 24.249959 20.93994 21.95998 257539800 1.473409
26/02/2002 23.91004 24.36994 23.24994 23.669939 65032800 1.588139
25/02/2002 22.849961 24.71994 22.359959 23.809941 106712200 1.597533
22/02/2002 21.65996 22.95006 21.49994 22.74006 101619000 1.525749
21/02/2002 22.91996 23.000041 21.44996 21.49994 111687800 1.442543
20/02/2002 22.77002 23.19996 22.350019 23.12996 71360800 1.551909
19/02/2002 23.75996 23.870001 22.47994 22.61994 97564600 1.51769
15/02/2002 24.529961 24.980059 23.84998 23.89996 65046800 1.603573
14/02/2002 25.050059 25.22996 24.380021 24.599961 65042600 1.650539
13/02/2002 24.73002 25.24004 24.64994 25.01002 78218000 1.678052
12/2/02 24.66002 25.039981 24.450021 24.71 56070000 1.657923
11/2/02 23.93006 24.99994 23.739939 24.980059 99650600 1.676042
8/2/02 24.400039 24.64 23.370059 24.030019 88832800 1.612299
7/2/02 24.64994 25.29002 24.08 24.29994 86958200 1.63041
6/2/02 25.59998 25.97994 24.15 24.66996 149394000 1.655236
5/2/02 25.08996 25.97994 25.08002 25.45004 114221800 1.707576
4/2/02 24.319961 25.52004 24.19998 25.349939 130593400 1.700859
1/2/02 24.33998 24.960041 24.33998 24.40998 99576400 1.637793
31/01/2002 24.15994 24.73002 24.109959 24.71994 117111400 1.658589
30/01/2002 23.070041 24.14006 22.939979 24.089941 117894000 1.61632
29/01/2002 23.219981 23.54002 22.849961 23.070041 60081000 1.547889
28/01/2002 23.40002 23.54996 22.720039 23.26996 46611600 1.561303
25/01/2002 22.89 23.42004 22.65998 23.24994 46478600 1.55996
24/01/2002 22.91002 23.510061 22.89994 23.210041 86000600 1.557282
23/01/2002 21.79996 23.03994 21.58996 23.02006 110819800 1.544536
22/01/2002 22.269941 22.37004 21.81998 21.81998 81828600 1.464016
18/01/2002 22.00002 22.60006 21.95998 22.16998 84702800 1.487499
17/01/2002 21.95998 22.74006 21.86996 22.47994 165144000 1.508296
16/01/2002 21.410059 21.410059 20.50006 20.78006 141723400 1.394242
15/01/2002 21.320041 21.760061 21.21 21.699999 72580200 1.455966
14/01/2002 21.00994 21.399981 20.900039 21.14994 103999000 1.41906
11/1/02 21.390041 21.839999 20.600019 21.049979 87200400 1.412353
10/1/02 21.21994 21.460041 20.25002 21.23002 113184400 1.424433
9/1/02 22.799979 22.930039 21.28 21.65002 81958800 1.452613
8/1/02 22.75 23.05002 22.46006 22.61 112509600 1.517023
7/1/02 23.720061 24.00006 22.75 22.89994 111146000 1.536476
4/1/02 23.33996 23.949941 22.98996 23.68996 102494000 1.589483
3/1/02 23.000041 23.75002 22.77002 23.580061 153001800 1.582109
2/1/02 22.050001 23.300059 21.95998 23.300059 132374200 1.563322
31/12/2001 22.51004 22.65998 21.830061 21.900061 34445600 1.469389
28/12/2001 21.970061 23.000041 21.95998 22.429959 74781000 1.504943
27/12/2001 21.58002 22.25006 21.58002 22.070019 47877200 1.480793
26/12/2001 21.35 22.30004 21.14 21.49 36600200 1.441876
24/12/2001 20.900039 21.44996 20.900039 21.35994 12657400 1.43315
21/12/2001 21.00994 21.539981 20.79994 21 64083600 1.408999
20/12/2001 21.399981 21.469981 20.62004 20.670021 55216000 1.386859
19/12/2001 20.58 21.679981 20.469959 21.620059 72489200 1.450602
18/12/2001 20.889961 21.329979 20.220061 21.00994 58809800 1.409666
17/12/2001 20.39996 21 20.18996 20.62004 43428000 1.383506
14/12/2001 20.72994 20.83004 20.089999 20.390019 47471200 1.368073
13/12/2001 21.49 21.550059 20.50006 21 49460600 1.408999
12/12/01 21.86996 21.919939 21.250041 21.49 48115200 1.441876
11/12/01 22.67006 22.849961 21.65002 21.779939 51368800 1.46133
10/12/01 22.289959 22.98996 22.23004 22.54 42502600 1.512326
7/12/01 22.46006 22.709961 22.00002 22.54 50878800 1.512326
6/12/01 23.47996 23.49998 22.140019 22.779961 84733600 1.528426
5/12/01 22.359959 24.030019 22.16998 23.75996 142144800 1.594179
4/12/01 21.049979 22.560021 20.72 22.4 95104800 1.502933
3/12/01 21.06006 21.28 20.600019 21.049979 45291400 1.412353
30/11/2001 20.469959 21.44002 20.25002 21.30002 75978000 1.429129
29/11/2001 20.600019 20.69998 20.18996 20.41998 50691200 1.370083
28/11/2001 20.85006 21.21 20.41004 20.530019 62652800 1.377466
27/11/2001 21.20006 21.51996 20.50006 21 67138400 1.408999
26/11/2001 19.940059 21.550059 19.879999 21.37002 115172400 1.433826
23/11/2001 19.710041 19.949999 19.570041 19.83996 15001000 1.331166
21/11/2001 19.60994 19.800059 19.25994 19.67994 50395800 1.32043
20/11/2001 19.81994 20.20004 19.500041 19.53 69146000 1.310369
19/11/2001 18.999959 20.04996 18.96006 19.99998 83147400 1.341903
16/11/2001 19.27002 19.290039 18.400061 18.97 57666000 1.272796
15/11/2001 19.45006 19.90002 19.22998 19.45006 53257400 1.305006
14/11/2001 19.59006 19.90002 19.150039 19.60994 55287400 1.315733
13/11/2001 19.08004 19.39 18.710019 19.369979 56168000 1.299633
12/11/01 18.66004 19.17006 17.960041 18.75006 50374800 1.258039
9/11/01 18.59998 19.25 18.550001 18.710019 33573400 1.255353
8/11/01 19.62996 19.88994 18.570019 18.710019 85535800 1.255353
7/11/01 19.46 20.13004 19.32994 19.59006 95747400 1.314399
6/11/01 18.96006 19.62002 18.52998 19.570041 79004800 1.313056
5/11/01 18.839941 19.25 18.61006 19.069961 58948400 1.279503
2/11/01 18.52004 18.859959 18.15996 18.570019 49301000 1.245959
1/11/01 17.64994 18.780019 17.249959 18.59004 78248800 1.247303
31/10/2001 17.73002 18.400061 17.43994 17.56006 68437600 1.178196
30/10/2001 17.380021 17.99994 17.05998 17.599961 69190800 1.180873
29/10/2001 18.570019 18.66998 17.599961 17.63006 59795400 1.182893
26/10/2001 18.859959 19.25 18.620001 18.66998 69741000 1.252666
25/10/2001 18.43996 19.25 18.15996 19.18994 63737800 1.287553
24/10/2001 18.059999 19.08998 17.750041 18.94998 93606800 1.271453
23/10/2001 19.11994 19.41996 17.87002 18.13994 171245200 1.217103
22/10/2001 18.209939 19.069961 18.08996 19.01998 97984600 1.276149
19/10/2001 17.94002 18.400061 17.87996 18.29996 41697600 1.22784
18/10/2001 17.29 18.22996 17.29 17.99994 153143200 1.20771
17/10/2001 18.339999 18.410001 16.960019 16.98998 71384600 1.139946
16/10/2001 18.08996 18.199999 17.77006 18.01002 50737400 1.208386
15/10/2001 17.94996 18.38004 17.94996 17.99 79688000 1.207043
12/10/01 17.310021 18.08002 16.86006 18.01002 71953000 1.208386
11/10/01 16.91998 17.73996 16.84998 17.73996 83540800 1.190266
10/10/01 16.1 16.84998 15.95006 16.820019 76939800 1.128543
9/10/01 16.05002 16.19996 15.630021 16.000041 43506400 1.073526
8/10/01 15.569961 16.35004 15.499959 16.19996 51996000 1.08694
5/10/01 15.4 16.149981 14.989939 16.140041 85671600 1.082919
4/10/01 15.350019 16.24994 14.989939 15.88006 100280600 1.065476
3/10/01 14.95004 15.359959 14.830061 14.980001 170760800 1.005086
2/10/01 15.429959 15.82994 14.88004 15.050001 58970800 1.009783
1/10/01 15.490021 15.98996 15.23004 15.54 52052000 1.04266
28/09/2001 15.709961 15.91002 15.39006 15.51004 91277200 1.040649
27/09/2001 15.25006 15.75 15.199941 15.51004 80560200 1.040649
26/09/2001 15.81006 15.89 14.93002 15.14996 123449200 1.01649
25/09/2001 16.140041 16.219981 15.350019 15.54 93601200 1.04266
24/09/2001 16.10994 16.84004 15.95006 16.449999 73634400 1.103716
21/09/2001 14.79996 16.24994 14.679981 15.72998 142629200 1.055406
20/09/2001 16.289981 16.949941 15.499959 15.68 102793600 1.052053
19/09/2001 16.49998 17.100019 15.60006 17.019941 93329600 1.141956
18/09/2001 16.89996 17.71994 16.17 16.280041 81775400 1.092313
17/09/2001 16.000041 17.07006 15.72998 16.98998 114501800 1.139946
10/9/01 17.00006 17.5 16.91998 17.36994 77211400 1.16544
7/9/01 17.5 18.10004 17.19998 17.28006 60457600 1.159409
6/9/01 18.400061 18.929959 17.64994 17.71994 70592200 1.188923
5/9/01 18.24004 18.94998 18.120059 18.550001 90014400 1.244616
4/9/01 18.50002 19.08004 18.179981 18.24998 87053400 1.224486
31/08/2001 17.73002 18.59998 17.64994 18.550001 54226200 1.244616
30/08/2001 17.73996 18.179981 17.28006 17.829979 92173200 1.196306
29/08/2001 18.43996 18.83 17.829979 17.829979 59992800 1.196306
28/08/2001 18.9 19.139961 18.400061 18.400061 42933800 1.234556
27/08/2001 18.59998 19.299979 18.15996 18.920021 43911000 1.269443
24/08/2001 17.99994 18.620001 17.64994 18.570019 72583000 1.245959
23/08/2001 18.199999 18.339999 17.57994 17.80996 54269600 1.194963
22/08/2001 17.94002 18.24998 17.610039 18.209939 43493800 1.2218
21/08/2001 18.13994 18.13994 17.70006 17.92 46425400 1.202346
20/08/2001 18.13994 18.22996 17.80996 18.120059 63075600 1.215769
17/08/2001 17.99994 18.45004 17.99 18.06994 52106600 1.212406
16/08/2001 18.269999 18.75006 17.969981 18.64996 72023000 1.251323
15/08/2001 18.76 18.94004 18.199999 18.43996 72319800 1.237233
14/08/2001 19.200021 19.360039 18.66998 18.73004 57237600 1.256696
13/08/2001 19.10006 19.32994 18.76 19.08998 36999200 1.280846
10/8/01 19.04 19.32 18.59004 19.01998 46740400 1.276149
9/8/01 18.96006 19.150039 18.719959 19.04994 50166200 1.27816
8/8/01 19.25994 19.69996 18.540061 18.9 69042400 1.268099
7/8/01 19.32994 19.67 18.97994 19.25 42137200 1.291583
6/8/01 19.04 19.660059 18.999959 19.130021 24913000 1.283533
3/8/01 19.88994 19.90002 18.999959 19.500041 46513600 1.308359
2/8/01 19.649981 19.870059 19.25994 19.81994 63022400 1.329823
1/8/01 19.01004 19.780041 18.94998 19.060021 76034000 1.278836
31/07/2001 19.27002 19.41996 18.50996 18.789959 58756600 1.260716
30/07/2001 19.11994 19.360039 18.50996 18.929959 60839800 1.27011
27/07/2001 18.75006 19.25 18.50002 18.96006 83533800 1.272129
26/07/2001 18.480001 18.80004 17.85 18.59004 92285200 1.247303
25/07/2001 19.11994 19.299979 17.969981 18.470061 110969600 1.239253
24/07/2001 19.39 19.92004 18.73004 19.08998 87094000 1.280846
23/07/2001 20.089999 20.50006 19.509979 19.53994 60340000 1.311036
20/07/2001 19.69996 20.06004 19.48996 19.97996 111146000 1.34056
19/07/2001 21.23002 21.42 19.74994 19.959939 215285000 1.339216
18/07/2001 21.779939 22.779961 20.41998 20.79 284253200 1.394909
17/07/2001 23.98004 25.22002 23.009979 25.10004 161957600 1.684092
16/07/2001 24.87996 25.10004 23.91004 23.960019 69666800 1.607602
13/07/2001 24.12998 25.01002 23.84004 24.85 113685600 1.667316
12/7/01 23.300059 24.80996 23.300059 24.36 153700400 1.634439
11/7/01 21.029961 22.54994 21 22.54 117626600 1.512326
10/7/01 22.95006 23.070041 20.83998 21.14 98817600 1.418393
9/7/01 22.09004 23.000041 21.679981 22.700021 84366800 1.523063
6/7/01 22.75994 22.96 21.72002 22.02998 75730200 1.478106
5/7/01 23.599939 23.77004 23.009979 23.19002 38073000 1.555939
3/7/01 23.510061 24.179959 23.49998 23.84004 28135800 1.599552
2/7/01 23.63998 24.22994 23.140041 23.89996 57512000 1.603573
29/06/2001 23.660001 25.10004 23.19996 23.24994 128847600 1.55996
28/06/2001 23.05002 23.91004 22.939979 23.54002 87102400 1.579423
27/06/2001 23.82996 24.00006 22.499959 23.33996 93532600 1.565999
26/06/2001 23.33996 23.77004 23.009979 23.75002 68195400 1.593512
25/06/2001 22.499959 24.00006 22.44998 23.98998 109887400 1.609613
22/06/2001 22.47994 23.000041 21.760061 22.26 71506400 1.493539
21/06/2001 21.550059 23.000041 21.099961 22.490021 85332800 1.508973
20/06/2001 19.99998 21.849939 19.97996 21.67004 107905000 1.453956
19/06/2001 20.85006 21.399981 20.010061 20.18996 80271800 1.35465
18/06/2001 20.41004 20.85006 19.99998 20.32996 86478000 1.364043
15/06/2001 20.099939 20.749959 19.349961 20.440001 113656200 1.371426
14/06/2001 20.04002 20.449941 19.76996 19.879999 74337200 1.333853
13/06/2001 21.42 21.72996 20.06004 20.469959 127871800 1.373436
12/6/01 19.76996 20.69004 19.76002 20.309941 75948600 1.3627
11/6/01 21.049979 21.07 19.949999 20.04002 73500000 1.344589
8/6/01 21.65002 21.65002 20.71006 21.320041 85656200 1.430473
7/6/01 20.71006 21.699999 20.449941 21.65996 81295200 1.45328
6/6/01 20.93 20.93 20.32996 20.72994 55794200 1.39088
5/6/01 20.79994 21.099961 20.34998 20.93994 117948600 1.40497
4/6/01 21.07994 21.110039 20.460019 20.65994 70480200 1.386183
1/6/01 20.13004 21.09002 19.97996 20.889961 114018800 1.401616
31/05/2001 19.800059 20.239939 19.48996 19.949999 110723200 1.338549
30/05/2001 20.76004 20.76004 19.299979 19.780041 194269600 1.327146
29/05/2001 22.32006 22.499959 20.810021 21.469981 128997400 1.440533
25/05/2001 23.19996 23.289981 22.499959 22.75994 39685800 1.527083
24/05/2001 23.289981 23.300059 22.61994 23.19996 67939200 1.556606
23/05/2001 23.75002 23.75002 22.860039 23.230059 70260400 1.558626
22/05/2001 24.00006 24.12998 23.40002 23.49998 103229000 1.576736
21/05/2001 23.63004 23.91004 23.05002 23.56004 115249400 1.580766
18/05/2001 23.359981 23.63998 23.12002 23.529939 39762800 1.578746
17/05/2001 24.22994 24.33004 23.24994 23.54996 83029800 1.580089
16/05/2001 23.26002 24.5 22.849961 24.100019 80582600 1.616996
15/05/2001 23.370059 25.50002 23.03994 23.17994 59256400 1.555263
14/05/2001 22.89 23.68002 22.75 23.289981 77305200 1.562646
11/5/01 23.009979 23.49004 22.75994 22.849961 50761200 1.533123
10/5/01 24.21006 24.5 22.95006 23.000041 72244200 1.543193
9/5/01 24.14006 24.549979 23.669939 23.98004 81222400 1.608946
8/5/01 25.349939 25.45004 23.949941 24.57 78859200 1.648529
7/5/01 25.620001 25.76 24.84006 24.960041 69137600 1.674699
4/5/01 24.240021 25.850019 23.960019 25.75006 70263200 1.727706
3/5/01 25.97 26.25 24.73002 24.960041 75385800 1.674699
2/5/01 26.34002 26.69996 25.76 26.59006 92131200 1.784066
1/5/01 25.410001 26.500041 25.199999 25.929959 106813000 1.739776
30/04/2001 26.69996 27.11996 24.87002 25.489939 123694200 1.710253
27/04/2001 25.199999 26.290039 24.750041 26.200021 113253000 1.757896
26/04/2001 25.17004 26.10006 24.680039 24.689979 199924200 1.656579
25/04/2001 24.21006 24.85994 23.56998 24.71994 82695200 1.658589
24/04/2001 24.33004 24.750041 23.510061 24.030019 94284400 1.612299
23/04/2001 24.33998 24.99994 24.00006 24.249959 135381400 1.627056
20/04/2001 24.92994 25.629941 24.599961 25.039981 173350800 1.680063
19/04/2001 25.550001 25.75006 23.599939 25.719959 468417600 1.725686
18/04/2001 21.56994 24.08 21.07994 22.790039 275210600 1.529102
17/04/2001 21.20006 21.21 19.6 20.39996 171299800 1.36874
16/04/2001 22.09004 22.4 20.86 21.44002 71306200 1.438523
12/4/01 21.42 23.02006 21.14994 22.420021 74733400 1.504276
11/4/01 22.98002 23.000041 21.28 21.79996 83524000 1.462673
10/4/01 20.900039 22.700021 20.78006 22.040061 114343600 1.478782
9/4/01 20.69004 21.34006 20.06004 20.539959 66645600 1.378133
6/4/01 20.79994 21.040039 19.90002 20.589941 81222400 1.381486
5/4/01 20.600019 22.499959 19.99998 20.86994 111690600 1.400273
4/4/01 19.76002 20.25002 18.75006 19.500041 171371200 1.308359
3/4/01 21.35994 21.399981 20.13004 20.239939 92171800 1.358003
2/4/01 22.09004 22.65998 21.399981 21.58996 85227800 1.448583
30/03/2001 22.54994 22.720039 21.34006 22.070019 100087400 1.480793
29/03/2001 21.769999 23.449999 21.49994 22.53006 153266400 1.511659
28/03/2001 22.07996 22.499959 21.49994 22.16998 146165600 1.487499
27/03/2001 21.93996 23.05002 21.900061 22.869979 135955400 1.534466
26/03/2001 23.12996 23.75002 21.13006 21.779939 183612800 1.46133
23/03/2001 22.062459 23.56256 22.00002 23.000041 236222000 1.543193
22/03/2001 20.375041 21.74998 20.18744 21.624959 180825400 1.450931
21/03/2001 19.78116 20.87498 19.37502 20.125 92843800 1.350291
20/03/2001 20.71874 20.93756 19.6875 19.6875 124801600 1.320937
19/03/2001 19.74994 20.62494 19.500041 20.5625 89002200 1.379645
16/03/2001 18.999959 20.312459 18.87494 19.62506 117579000 1.316747
15/03/2001 20.87498 21.37506 19.6875 19.6875 132329400 1.320937
14/03/2001 18.50002 20.50006 18.43744 20.43748 119443800 1.371257
13/03/2001 18.87494 19.56248 18.187541 19.56248 110832400 1.312549
12/3/01 19.6875 19.874959 18.124959 18.625041 97755000 1.249651
9/3/01 20.62494 20.68752 19.99998 20.25002 74783800 1.358679
8/3/01 20.68752 21.12502 20.43748 20.812541 51214800 1.396422
7/3/01 21.31248 21.624959 20.749959 21.250041 104885200 1.425776
6/3/01 20.71874 22.062459 20.68752 21.49994 182950600 1.442543
5/3/01 19.37502 20.50006 19.25 20.375041 81043200 1.367068
2/3/01 18.31256 20.43748 18.24998 19.25 101550400 1.291583
1/3/01 17.81248 18.75006 17.18752 18.75006 82615400 1.258039
28/02/2001 19.37502 19.437459 18.124959 18.24998 127058400 1.224486
27/02/2001 19.281221 19.437459 18.68748 19.37502 87129000 1.299971
26/02/2001 19.062541 19.6875 18.562459 19.500041 51609600 1.308359
23/02/2001 18.625041 18.87494 18.24998 18.8125 73466400 1.262229
22/02/2001 19.062541 19.37502 17.99994 18.8125 107990400 1.262229
21/02/2001 18.24998 19.937541 18.24998 18.87494 97564600 1.266418
20/02/2001 19.18756 19.437459 18.187541 18.31256 78723400 1.228685
16/02/2001 18.999959 19.500041 18.75006 18.999959 65977800 1.274806
15/02/2001 19.6875 20.5625 19.6875 20.06256 77854000 1.346102
14/02/2001 19.18756 19.62506 18.50002 19.500041 77280000 1.308359
13/02/2001 19.937541 20.43748 18.999959 19.12498 59267600 1.283195
12/2/01 19.062541 19.99998 18.8125 19.6875 68530000 1.320937
9/2/01 20.50006 20.812541 18.68748 19.12498 147520800 1.283195
8/2/01 20.5625 21.06244 20.18744 20.749959 151032000 1.392223
7/2/01 20.65616 20.87498 19.81252 20.749959 98471800 1.392223
6/2/01 20.156221 21.3906 19.99998 21.12502 115677800 1.417388
5/2/01 20.50006 20.5625 19.74994 20.18744 71528800 1.35448
2/2/01 21.12502 21.93744 20.50006 20.62494 106835400 1.383835
1/2/01 20.68752 21.49994 20.50006 21.12502 92423800 1.417388
31/01/2001 21.49994 22.499959 21.4375 21.624959 182676200 1.450931
30/01/2001 21.56252 22.00002 20.87498 21.74998 173105800 1.459319
29/01/2001 19.56248 21.74998 19.56248 21.687541 213882200 1.45513
26/01/2001 19.500041 19.81252 19.062541 19.56248 120705200 1.312549
25/01/2001 20.5625 20.5625 19.74994 19.937541 122427200 1.337713
24/01/2001 20.62494 20.68752 19.56248 20.50006 179272800 1.375456
23/01/2001 19.31244 20.93756 19.062541 20.50006 219882600 1.375456
22/01/2001 19.062541 19.62506 18.43744 19.25 129831800 1.291583
19/01/2001 19.437459 19.56248 18.68748 19.500041 194166000 1.308359
18/01/2001 17.81248 18.75006 17.62502 18.68748 306752600 1.25384
17/01/2001 17.56244 17.56244 16.49998 16.812459 210218400 1.128035
16/01/2001 17.43756 18.24998 17.00006 17.12494 76529600 1.149001
12/1/01 17.87506 17.99994 17.0625 17.18752 105844200 1.1532
11/1/01 16.24994 18.50002 16.24994 17.99994 200933600 1.20771
10/1/01 16.68744 17.00006 16.06248 16.56256 145195400 1.111268
9/1/01 16.812459 17.640561 16.56256 17.18752 147232400 1.1532
8/1/01 16.93748 16.984241 15.937459 16.56256 93424800 1.111268
5/1/01 16.93748 17.37498 16.06248 16.374959 103089000 1.098681
4/1/01 18.14064 18.50002 16.812459 17.0625 184849000 1.144812
3/1/01 14.49994 16.68744 14.4375 16.374959 204268400 1.098681
2/1/01 14.875 15.25006 14.56252 14.875 113078000 0.998041
29/12/2000 14.687541 15.00002 14.49994 14.875 157584000 0.998041
28/12/2000 14.37506 14.93744 14.31248 14.81256 76294400 0.993852
27/12/2000 14.343699 14.81256 14.187459 14.81256 81366600 0.993852
26/12/2000 14.875 15.00002 14.250041 14.687541 54203800 0.985464
22/12/2000 14.12502 15.00002 14.12502 15.00002 79513000 1.006429
21/12/2000 14.250041 15.00002 13.87498 14.06244 91711200 0.943522
20/12/2000 13.78118 14.624959 13.62494 14.37506 141332800 0.964498
19/12/2000 14.37506 15.25006 14 14 93501800 0.939333
18/12/2000 14.56252 14.624959 13.93756 14.250041 81452000 0.956109
15/12/2000 14.56252 14.687541 14 14.06244 128486400 0.943522
14/12/2000 15.03124 15.25006 14.4375 14.4375 65829400 0.968687
13/12/2000 15.562541 15.562541 14.875 15.00002 86221800 1.006429
12/12/00 15.25006 16.000041 15.00002 15.37494 96565000 1.031585
11/12/00 15.18748 15.37494 14.875 15.18748 83127800 1.019007
8/12/00 14.81256 15.3125 14.4375 15.062459 108906000 1.010619
7/12/00 14.4375 14.875 14 14.31248 102229400 0.960299
6/12/00 14.624959 15.00002 14 14.31248 343616000 0.960299
5/12/00 16.93748 17.43756 16.374959 17.00006 153494600 1.140623
4/12/00 17.18752 17.18752 16.437541 16.68744 92880200 1.119647
1/12/00 17.00006 17.5 16.812459 17.0625 96426400 1.144812
30/11/2000 16.68744 17.00006 16.12506 16.49998 202399400 1.10707
29/11/2000 18.09374 18.31256 17.249959 17.56244 123037600 1.178356
28/11/2000 18.68748 18.999959 17.9375 18.03116 67281200 1.209804
27/11/2000 19.874959 19.937541 18.50002 18.68748 64698200 1.25384
24/11/2000 18.85926 19.500041 18.8125 19.31244 40233200 1.295772
22/11/2000 18.8125 19.12498 18.375 18.50002 70133000 1.241263
21/11/2000 19.18756 19.500041 18.75006 18.8125 75488000 1.262229
20/11/2000 18.59368 19.500041 18.24998 18.93752 102016600 1.270617
17/11/2000 19.18756 19.25 18.24998 18.50002 111545000 1.241263
16/11/2000 19.500041 19.81252 18.87494 18.999959 59843000 1.274806
15/11/2000 20.031199 20.18744 19.25 19.874959 70589400 1.333515
14/11/2000 19.937541 20.50006 19.56248 20.25002 102250400 1.358679
13/11/2000 18.75006 19.99998 18.24998 19.37502 107954000 1.299971
10/11/00 19.35934 19.874959 19.062541 19.062541 105562800 1.279005
9/11/00 19.874959 20.50006 19.062541 20.18744 119208600 1.35448
8/11/00 21.37506 21.4375 19.81252 20.06256 105522200 1.346102
7/11/00 21.49994 21.81256 20.812541 21.31248 75490800 1.429965
6/11/00 22.43752 22.62498 20.87498 21.4375 98369600 1.438354
3/11/00 23.000041 23.000041 21.93744 22.25006 128955400 1.492872
2/11/00 21.12502 22.43752 21.06244 22.3125 147673400 1.497062
1/11/00 19.437459 20.87498 19.437459 20.50006 143841600 1.375456
31/10/2000 19.74994 20.25002 19.25 19.56248 221470200 1.312549
30/10/2000 19.12498 19.937541 18.75006 19.31244 159797400 1.295772
27/10/2000 18.87494 19.18756 17.87506 18.562459 186125800 1.245452
26/10/2000 18.8125 18.87494 17.5 18.50002 180462800 1.241263
25/10/2000 19.062541 19.18756 18.43744 18.50002 165992400 1.241263
24/10/2000 20.68752 20.87498 18.8125 18.87494 201112800 1.266418
23/10/2000 20.265561 20.5625 19.437459 20.375041 137823000 1.367068
20/10/2000 19.062541 20.375041 18.93752 19.500041 197815800 1.308359
19/10/2000 19.156199 19.81252 18.31256 18.93752 376681200 1.270617
18/10/2000 19.437459 21.06244 18.75006 20.125 208566400 1.350291
17/10/2000 21.687541 21.93744 19.6875 20.125 150430000 1.350291
16/10/2000 22.3125 23.24994 21.37506 21.49994 205044000 1.442543
13/10/2000 20.25002 22.125041 19.99998 22.062459 311938200 1.480285
12/10/00 20.312459 20.812541 19.500041 19.99998 297766000 1.341903
11/10/00 20.125 21 19.12498 19.62506 299605600 1.316747
10/10/00 21.624959 22.43752 20.50006 20.87498 172775400 1.400611
9/10/00 22.62498 22.87502 21.12502 21.74998 149391200 1.459319
6/10/00 22.68756 22.937459 21 22.18748 153164200 1.488674
5/10/00 23.49998 24.5 22.00002 22.062459 218251600 1.480285
4/10/00 22.37494 23.75002 21.875 23.625 366506000 1.585124
3/10/00 24.9375 24.99994 22.18748 22.3125 509530000 1.497062
2/10/00 26.6875 26.74994 23.49998 24.249959 606197200 1.627056
29/09/2000 28.187461 29.00002 25.375 25.75006 1855410200 1.727706
28/09/2000 49.31248 53.8125 48.125 53.50002 244896400 3.589595
27/09/2000 51.75002 52.750039 48.25002 48.937559 100564800 3.283476
26/09/2000 53.312559 54.749941 51.374961 51.437539 72734200 3.451212
25/09/2000 52.750039 55.500059 52.0625 53.50002 108887800 3.589595
22/09/2000 50.3125 52.437559 50.00002 52.18752 181675200 3.501532
21/09/2000 58.499977 59.625023 55.25002 56.687539 127622600 3.803462
20/09/2000 59.406199 61.437461 58.562562 61.046858 56847000 4.095952
19/09/2000 59.750039 60.500023 58.562562 59.9375 67877600 4.021519
18/09/2000 55.25002 60.750062 55.062559 60.656261 106134000 4.069744
15/09/2000 57.75 58.1875 54.25 55.234342 98628600 3.70596
14/09/2000 58.562562 59.625023 56.812562 56.859319 106638000 3.814988
13/09/2000 56.749977 59.5 56.749977 58.000039 76496000 3.891525
12/9/00 57.343722 60.062523 57.000023 57.75 46999400 3.874748
11/9/00 58.687438 60.375 58.125062 58.437539 46845400 3.920879
8/9/00 61.625062 61.625062 58.499977 58.875039 48879600 3.950233
7/9/00 59.124938 62.5625 58.249938 61.999977 54366200 4.159901
6/9/00 61.375023 62.375039 57.75 58.437539 88851000 3.920879
5/9/00 62.65616 64.125039 62.250023 62.437477 74660600 4.189255
1/9/00 61.312438 63.624961 61.124977 63.4375 64218000 4.256352
31/08/2000 58.968699 61.500039 58.937477 60.937523 104899200 4.088616
30/08/2000 59.000062 59.999938 58.703119 59.5 71348200 3.992165
29/08/2000 57.875023 59.437562 57.687562 59.187523 66757600 3.971199
28/08/2000 57.250062 59.000062 57.062461 58.062477 89751200 3.895714
25/08/2000 56.499938 57.499961 56.375062 56.812562 83615000 3.811851
24/08/2000 54.671819 56.624961 53.375 56.109342 77691600 3.764668
23/08/2000 51.468761 54.749941 51.06248 54.312441 59215800 3.644105
22/08/2000 50.62498 52.81248 50.374941 51.687441 69200600 3.46798
21/08/2000 50.250059 51.562559 49.624961 50.499961 33616800 3.388305
18/08/2000 51.374961 51.812461 49.875 50.00002 47544000 3.354762
17/08/2000 48.375039 52.437559 48.312461 51.437539 67725000 3.451212
16/08/2000 46.874941 49 46.8125 48.500059 35918400 3.254121
15/08/2000 47.25 47.937539 46.50002 46.68748 28550200 3.132506
14/08/2000 47.593699 47.6875 46.312559 47.062539 39165000 3.157671
11/8/00 46.843719 47.99998 45.562441 47.6875 59514000 3.199603
10/8/00 47.99998 48.43748 47.37502 47.56248 62928600 3.191214
9/8/00 48.125 48.43748 47.25 47.500039 94910200 3.187025
8/8/00 47.937539 47.99998 46.312559 46.750059 44168600 3.136705
7/8/00 47.874961 49.062441 47.187559 47.937539 46837000 3.216379
4/8/00 49.468719 51.249941 46.312559 47.37502 65780400 3.178637
3/8/00 45.562441 48.062559 44.249941 47.99998 84974400 3.220569
2/8/00 49 49.937441 47.187559 47.25 40588800 3.170249
1/8/00 50.3125 51.156141 49.250039 49.31248 34321000 3.308631
31/07/2000 49.156239 51.625 48.749961 50.812441 38824800 3.409271
28/07/2000 52.28118 52.5 46.874941 48.312461 59473400 3.241535
27/07/2000 50.00002 53.24998 49.875 52.000059 73746400 3.488955
26/07/2000 49.843641 51.249941 49.250039 50.062461 52617600 3.358951
25/07/2000 50.3125 50.62498 49.062441 50.062461 52901800 3.358951
24/07/2000 52.562441 52.875059 47.500039 48.68752 103042800 3.266699
21/07/2000 54.359342 55.624941 52.9375 53.562461 49058800 3.593784
20/07/2000 54.99998 57.062461 54.12498 55.125 116393200 3.698623
19/07/2000 55.187441 56.812562 51.75002 52.687461 114468200 3.535076
18/07/2000 58.499977 58.875039 56.875 57.250062 79601200 3.841205
17/07/2000 58.249938 58.812461 57.125039 58.312523 65000600 3.912491
14/07/2000 57.125039 59.000062 56.875 57.687562 47569200 3.870559
13/07/2000 58.499977 60.625039 54.749941 56.499938 111414800 3.790875
12/7/00 58.125062 58.937477 56.375062 58.875039 56358400 3.950233
11/7/00 57.000023 59.249961 55.43748 56.937438 89474000 3.820229
10/7/00 54.093761 58.249938 53.750059 57.125039 99449000 3.832816
7/7/00 52.59366 54.81252 52.124941 54.437461 65900800 3.652493
6/7/00 52.5 52.9375 49.624961 51.812461 77386400 3.476368
5/7/00 53.24998 55.187441 50.75 51.625 66304000 3.46379
3/7/00 52.124941 54.312441 52.124941 53.312559 17707200 3.577017
30/06/2000 52.81248 54.937539 51.687441 52.37498 80774400 3.51411
29/06/2000 53.06252 53.93752 51.06248 51.249941 50915200 3.438625
28/06/2000 53.312559 55.375039 51.49998 54.437461 71607200 3.652493
27/06/2000 53.781141 55.500059 51.625 51.75002 50867600 3.472178
26/06/2000 52.5 54.749941 52.124941 54.12498 46338600 3.631527
23/06/2000 53.781141 54.625059 50.812441 51.687441 51241400 3.46798
22/06/2000 55.749961 57.624977 53.562461 53.750059 116928000 3.606371
21/06/2000 50.499961 56.937438 50.3125 55.624941 122500000 3.732167
20/06/2000 98.500078 103.937399 98.374922 101.249961 125347600 3.396694
19/06/2000 90.56264 97.875117 89.812523 96.624922 98501200 3.241535
16/06/2000 93.500117 93.749883 89.062399 91.187601 75891200 3.059125
15/06/2000 91.250039 93.374961 88.999961 92.375078 62143200 3.098963
14/06/2000 94.687601 96.25 90.125 90.437477 69361600 3.033961
13/06/2000 91.187601 94.687601 88.187399 94.5 87864000 3.170249
12/6/00 96.374883 96.437601 90.875117 91.187601 72584400 3.059125
9/6/00 96.750078 97.937562 94.375117 95.749922 63089600 3.21218
8/6/00 97.625078 98.500078 93.124922 94.812477 59631600 3.180731
7/6/00 93.625 97.000117 91.624961 96.562477 84254800 3.23944
6/6/00 91.968801 96.750078 90.312601 92.874883 131370400 3.11573
5/6/00 93.312523 95.250117 89.68736 91.312477 80917200 3.063315
2/6/00 93.749883 99.75 88.999961 92.562399 198212000 3.105247
1/6/00 81.749922 89.562477 80.375117 89.125117 225960000 2.989934
31/05/2000 86.875039 91.250039 83.812399 84 108376800 2.817999
30/05/2000 87.624883 88.124961 81.749922 87.562438 178264800 2.93751
26/05/2000 88.000078 89.874961 85.249922 86.374961 45287200 2.897673
25/05/2000 88.499883 92.656199 86.000039 87.265642 101687600 2.927553
24/05/2000 86.18736 89.750078 83.000117 87.687601 169615600 2.941709
23/05/2000 90.499922 93.374961 85.625117 85.812438 129396400 2.878802
22/05/2000 93.749883 93.749883 86.000039 89.937399 188876800 3.017184
19/05/2000 99.249922 99.249922 93.374961 93.999922 185166800 3.153472
18/05/2000 102.999961 104.937562 100.625 100.749883 93444400 3.379917
17/05/2000 103.624922 103.68736 100.374961 101.375117 99523200 3.400892
16/05/2000 104.515603 109.062523 102.749922 105.687399 110112800 3.545559
15/05/2000 108.06264 108.06264 100.124922 100.999922 169733200 3.388305
12/5/00 105.999883 110.500039 104.765642 107.625 76728400 3.610561
11/5/00 101.375117 104.249883 98.999883 102.81264 124936000 3.449118
10/5/00 104.062562 105 98.750117 99.31264 133772800 3.331701
9/5/00 110.312438 111.249883 104.875117 105.43736 81785200 3.537171
8/5/00 112.093794 113.687555 109.999961 110.125117 46225200 3.694434
5/5/00 110.812523 114.749876 110.718722 113.125046 71019200 3.795074
4/5/00 115.125078 115.249954 110.562477 110.68736 99878800 3.713296
3/5/00 118.937555 121.250078 111.625078 115.062634 122449600 3.860076
2/5/00 123.250124 126.250046 117.500046 117.874954 59108000 3.954422
1/5/00 124.874954 125.125 121.875046 124.312445 56548800 4.170385
28/04/2000 127.125046 127.499954 121.312523 124.062399 62395200 4.161996
27/04/2000 117.187555 126.999876 116.577995 126.750124 81650800 4.252163
26/04/2000 126.624954 128.000046 119.999876 121.312523 91728000 4.069744
25/04/2000 122.125078 128.749876 122.062634 128.312523 97910400 4.304578
24/04/2000 114.999922 120.499954 114.749876 120.499954 110905200 4.042485
20/04/2000 123.687477 124.750078 117.062399 118.875124 180530000 3.987976
19/04/2000 126.187601 130.250124 119.750124 121.124922 130037600 4.063451
18/04/2000 123.499876 126.875 119.374922 126.875 97731200 4.256352
17/04/2000 109.499883 123.937523 109.062523 123.875078 102390400 4.155712
14/04/2000 109.312562 118.000124 109.000078 111.875117 166905200 3.753142
13/04/2000 111.499922 119.999876 108.5 113.812445 132456800 3.818135
12/4/00 119 119 104.875117 109.250117 235284000 3.66508
11/4/00 123.499876 124.874954 118.062555 119.437366 135455600 4.006837
10/4/00 131.687366 132.749954 124.750078 125.000124 53065600 4.193455
7/4/00 127.249922 131.874954 125.499922 131.750078 60608800 4.419899
6/4/00 130.625046 134.499954 123.250124 125.187445 64906800 4.199739
5/4/00 126.468716 132.875124 123.999954 130.375 114416400 4.373769
4/4/00 132.625078 133 116.749922 127.312634 165082400 4.271034
3/4/00 135.500124 139.499922 129.437555 133.312477 82140800 4.472314
31/03/2000 127.437523 137.250124 126 135.812601 101158400 4.556187
30/03/2000 133.562523 137.687477 125.437477 125.749954 103600000 4.21861
29/03/2000 139.375046 139.437477 133.828243 135.937477 59959200 4.560377
28/03/2000 137.250124 142.000046 137.124954 139.125 50741600 4.66731
27/03/2000 137.625046 144.749922 136.874922 139.562634 69795600 4.681992