1031 lines
53 KiB
CSV
1031 lines
53 KiB
CSV
Date,Open,High,Low,Close,Adj Close,Volume
|
|
2008-09-19,461,462.07,443.28,449.15,449.15,10006000
|
|
2008-09-18,422.64,439.18,410.5,439.08,439.08,8589400
|
|
2008-09-17,438.48,439.14,413.44,414.49,414.49,9126900
|
|
2008-09-16,425.96,449.28,425.49,442.93,442.93,6990700
|
|
2008-09-15,424,441.97,423.71,433.86,433.86,6567400
|
|
2008-09-12,430.21,441.99,429,437.66,437.66,6028000
|
|
2008-09-11,408.35,435.09,406.38,433.75,433.75,6471400
|
|
2008-09-10,424.47,424.48,409.68,414.16,414.16,6226800
|
|
2008-09-09,423.17,432.38,415,418.66,418.66,7229600
|
|
2008-09-08,452.02,452.94,417.55,419.95,419.95,9017900
|
|
2008-09-05,445.49,452.46,440.08,444.25,444.25,4534300
|
|
2008-09-04,460,463.24,449.4,450.26,450.26,4848500
|
|
2008-09-03,468.73,474.29,459.58,464.41,464.41,4314600
|
|
2008-09-02,476.77,482.18,461.42,465.25,465.25,6111500
|
|
2008-08-29,469.75,471.01,462.33,463.29,463.29,3848200
|
|
2008-08-28,472.49,476.45,470.33,473.78,473.78,3029700
|
|
2008-08-27,473.73,474.83,464.84,468.58,468.58,4387100
|
|
2008-08-26,483.46,483.46,470.59,474.16,474.16,3308200
|
|
2008-08-25,486.11,497,481.5,483.01,483.01,2014300
|
|
2008-08-22,491.5,494.88,489.48,490.59,490.59,2297200
|
|
2008-08-21,482.92,489.9,479.27,486.53,486.53,3514100
|
|
2008-08-20,494.72,496.69,482.57,485,485,3982100
|
|
2008-08-19,490.43,498.28,486.63,490.5,490.5,3046500
|
|
2008-08-18,509.84,510,495.51,498.3,498.3,3333900
|
|
2008-08-15,506.99,510.66,505.5,510.15,510.15,3545700
|
|
2008-08-14,497.7,507.61,496.29,505.49,505.49,2918600
|
|
2008-08-13,501.6,503.54,493.88,500.03,500.03,3625500
|
|
2008-08-12,502,506.13,498,502.61,502.61,2755700
|
|
2008-08-11,492.47,508.88,491.78,500.84,500.84,4239300
|
|
2008-08-08,480.15,495.75,475.69,495.01,495.01,3739300
|
|
2008-08-07,482,484,476.41,479.12,479.12,2773800
|
|
2008-08-06,478.37,489.77,472.51,486.34,486.34,3375800
|
|
2008-08-05,467.59,480.08,466.33,479.85,479.85,3584500
|
|
2008-08-04,468.12,473.01,461.9,463,463,2487000
|
|
2008-08-01,472.51,473.22,462.5,467.86,467.86,3007900
|
|
2008-07-31,474.56,480.89,471.44,473.75,473.75,2865100
|
|
2008-07-30,485.5,486.02,472.81,482.7,482.7,3490700
|
|
2008-07-29,479.3,487.26,478,483.11,483.11,2802800
|
|
2008-07-28,492.09,492.09,475.13,477.12,477.12,3160000
|
|
2008-07-25,486.49,493.13,481.5,491.98,491.98,3183500
|
|
2008-07-24,496.7,496.87,475.62,475.62,475.62,3540900
|
|
2008-07-23,481.61,497.23,478.1,489.22,489.22,4894100
|
|
2008-07-22,466.72,480.25,465.6,477.11,477.11,4691500
|
|
2008-07-21,480.88,484.09,465.7,468.8,468.8,5901500
|
|
2008-07-18,498.35,498.98,478.19,481.32,481.32,11292400
|
|
2008-07-17,534.16,537.05,524.5,533.44,533.44,8787400
|
|
2008-07-16,514.04,536.5,510.6,535.6,535.6,4742200
|
|
2008-07-15,516.28,527.5,501.1,516.09,516.09,6071000
|
|
2008-07-14,539,540.06,515.45,521.62,521.62,4424800
|
|
2008-07-11,536.5,539.5,519.43,533.8,533.8,4981400
|
|
2008-07-10,545,549.5,530.72,540.57,540.57,4331700
|
|
2008-07-09,550.76,555.68,540.73,541.55,541.55,4154000
|
|
2008-07-08,545.99,555.19,540,554.53,554.53,4932400
|
|
2008-07-07,542.3,549,535.6,543.91,543.91,4255200
|
|
2008-07-03,530.88,539.23,527.5,537,537,2400500
|
|
2008-07-02,536.51,540.38,526.06,527.04,527.04,4223000
|
|
2008-07-01,519.58,536.72,517,534.73,534.73,4959900
|
|
2008-06-30,532.47,538,523.06,526.42,526.42,3765300
|
|
2008-06-27,527.68,530,515.09,528.07,528.07,5436900
|
|
2008-06-26,544.1,544.93,528.26,528.82,528.82,5659500
|
|
2008-06-25,544.97,557.8,543.67,551,551,4122200
|
|
2008-06-24,545.14,551.19,535.1,542.3,542.3,4672600
|
|
2008-06-23,545.36,553.15,542.02,545.21,545.21,3635900
|
|
2008-06-20,556.98,556.98,544.51,546.43,546.43,5983100
|
|
2008-06-19,555.35,563.78,550.81,560.2,560.2,5683100
|
|
2008-06-18,564.51,568.99,559.16,562.38,562.38,3381200
|
|
2008-06-17,576.35,578.07,568.38,569.46,569.46,3462900
|
|
2008-06-16,566.5,579.1,566.5,572.81,572.81,3542800
|
|
2008-06-13,561.49,575.7,561.34,571.51,571.51,6184400
|
|
2008-06-12,548.76,558,546.88,552.95,552.95,5491600
|
|
2008-06-11,556.24,557.34,544.46,545.2,545.2,3812900
|
|
2008-06-10,549.56,558.82,546.78,554.17,554.17,3657400
|
|
2008-06-09,568.06,570,545.4,557.87,557.87,5288300
|
|
2008-06-06,579.75,580.72,567,567,567,4734500
|
|
2008-06-05,577.08,588.04,576.21,586.3,586.3,3916700
|
|
2008-06-04,565.33,578,564.55,572.22,572.22,3363200
|
|
2008-06-03,576.5,580.5,560.61,567.3,567.3,4305300
|
|
2008-06-02,582.5,583.89,571.27,575,575,3674200
|
|
2008-05-30,583.47,589.92,581.3,585.8,585.8,3225200
|
|
2008-05-29,574.79,585.88,573.2,583,583,4845000
|
|
2008-05-28,567.94,571.49,561.1,568.24,568.24,4050400
|
|
2008-05-27,544.96,562.6,543.85,560.9,560.9,3865500
|
|
2008-05-23,546.96,553,537.81,544.62,544.62,4431500
|
|
2008-05-22,551.95,554.21,540.25,549.46,549.46,5076300
|
|
2008-05-21,578.52,581.41,547.89,549.99,549.99,6468100
|
|
2008-05-20,574.63,582.48,572.91,578.6,578.6,3313600
|
|
2008-05-19,578.55,588.88,573.52,577.52,577.52,5604500
|
|
2008-05-16,581.43,584.68,578.32,580.07,580.07,4274100
|
|
2008-05-15,579,582.95,575.61,581,581,4342700
|
|
2008-05-14,586.49,591.19,575.25,576.3,576.3,4375800
|
|
2008-05-13,586.23,587.95,578.55,583,583,5163500
|
|
2008-05-12,574.75,586.75,568.91,584.94,584.94,4863900
|
|
2008-05-09,579,585,571.3,573.2,573.2,4484900
|
|
2008-05-08,586.2,589.3,578.91,583.01,583.01,5122900
|
|
2008-05-07,590.27,599.49,576.43,579,579,6613000
|
|
2008-05-06,591,592,583,586.36,586.36,4629300
|
|
2008-05-05,598.86,599,587.13,594.9,594.9,6281000
|
|
2008-05-02,598.49,602.45,579.3,581.29,581.29,6998800
|
|
2008-05-01,578.31,594.93,576.97,593.08,593.08,6602800
|
|
2008-04-30,562.21,584.86,558.47,574.29,574.29,7903000
|
|
2008-04-29,550.83,563.4,550.01,558.47,558.47,4346000
|
|
2008-04-28,545.88,556.81,539,552.12,552.12,4008600
|
|
2008-04-25,549.02,553,542.73,544.06,544.06,4164400
|
|
2008-04-24,551.29,554.49,540.02,543.04,543.04,4135100
|
|
2008-04-23,557.94,559.31,540.95,546.49,546.49,4921500
|
|
2008-04-22,537.57,560.83,537.56,555,555,7938500
|
|
2008-04-21,539.39,542.59,530.29,537.79,537.79,7439700
|
|
2008-04-18,535.21,547.7,524.77,539.41,539.41,18235600
|
|
2008-04-17,455.63,459.37,446.52,449.54,449.54,13353000
|
|
2008-04-16,444.4,458.28,441,455.03,455.03,7620200
|
|
2008-04-15,458.13,459.72,443.72,446.84,446.84,4577600
|
|
2008-04-14,457.16,457.45,450.15,451.66,451.66,3842600
|
|
2008-04-11,464.07,467.26,455.01,457.45,457.45,4151500
|
|
2008-04-10,464.96,473.86,461.85,469.08,469.08,5072400
|
|
2008-04-09,469.13,472,457.54,464.19,464.19,6048100
|
|
2008-04-08,473.04,474.14,462.01,467.81,467.81,4547000
|
|
2008-04-07,477.03,485.44,473.53,476.82,476.82,5943500
|
|
2008-04-04,457.01,477.83,456.2,471.09,471.09,5897200
|
|
2008-04-03,461.73,463.29,448.13,455.12,455.12,6778400
|
|
2008-04-02,469.9,475.74,460.39,465.7,465.7,5999000
|
|
2008-04-01,447.74,466.5,446.87,465.71,465.71,6093100
|
|
2008-03-31,435.64,442.69,432.01,440.47,440.47,4446400
|
|
2008-03-28,447.46,453.57,434.31,438.08,438.08,4376200
|
|
2008-03-27,446,448.61,440.49,444.08,444.08,5832200
|
|
2008-03-26,452.59,462.87,449.29,458.19,458.19,5214200
|
|
2008-03-25,457.46,457.47,446,450.78,450.78,5831600
|
|
2008-03-24,438.43,465.78,437.72,460.56,460.56,6763500
|
|
2008-03-20,427.32,435.7,417.5,433.55,433.55,9900400
|
|
2008-03-19,441.11,447.5,431.67,432,432,6179000
|
|
2008-03-18,428.98,440.84,425.53,439.16,439.16,7237200
|
|
2008-03-17,427.99,433.71,412.11,419.87,419.87,7888200
|
|
2008-03-14,442.98,449.34,430.62,437.92,437.92,6574400
|
|
2008-03-13,432.67,446.98,428.78,443.01,443.01,7726600
|
|
2008-03-12,440.01,447.88,438.07,440.18,440.18,6651900
|
|
2008-03-11,425.26,440.15,424.65,439.84,439.84,8826900
|
|
2008-03-10,428.83,431,413.04,413.62,413.62,7987600
|
|
2008-03-07,428.88,440,426.24,433.35,433.35,8071800
|
|
2008-03-06,447.69,453.3,431.18,432.7,432.7,7470100
|
|
2008-03-05,445.25,454.17,444,447.7,447.7,7436600
|
|
2008-03-04,450.95,453.36,435.78,444.6,444.6,13621700
|
|
2008-03-03,471.51,472.72,450.11,457.02,457.02,7554500
|
|
2008-02-29,471.87,479.74,464.65,471.18,471.18,9425400
|
|
2008-02-28,470.5,479.09,467.36,475.39,475.39,6586900
|
|
2008-02-27,460.13,475.49,459.64,472.86,472.86,10121900
|
|
2008-02-26,461.2,466.47,446.85,464.19,464.19,23287300
|
|
2008-02-25,505.95,506.5,485.74,486.44,486.44,8350800
|
|
2008-02-22,502.06,509,497.55,507.8,507.8,5515900
|
|
2008-02-21,512.85,513.21,499.5,502.86,502.86,5677800
|
|
2008-02-20,503.51,511.01,498.82,509,509,6662200
|
|
2008-02-19,534.94,535.06,506.5,508.95,508.95,6350400
|
|
2008-02-15,528.31,532.66,524.33,529.64,529.64,5240100
|
|
2008-02-14,538.35,541.04,531,532.25,532.25,6476700
|
|
2008-02-13,522.5,534.99,518.69,534.62,534.62,6624700
|
|
2008-02-12,523.39,530.6,513.03,518.09,518.09,6662300
|
|
2008-02-11,520.52,523.71,513.4,521.16,521.16,5826000
|
|
2008-02-08,509.41,517.73,508.7,516.69,516.69,6828900
|
|
2008-02-07,496.86,514.19,494.76,504.95,504.95,7928900
|
|
2008-02-06,511.14,511.17,497.93,501.71,501.71,7636400
|
|
2008-02-05,489.43,509,488.52,506.8,506.8,11203300
|
|
2008-02-04,509.07,512.78,492.55,495.43,495.43,13157100
|
|
2008-02-01,528.67,536.67,510,515.9,515.9,17600500
|
|
2008-01-31,539.01,573,534.29,564.3,564.3,14722000
|
|
2008-01-30,549.19,560.43,543.51,548.27,548.27,7939600
|
|
2008-01-29,560.47,561.33,540.67,550.52,550.52,6283000
|
|
2008-01-28,570.97,572.24,548.6,555.98,555.98,5806100
|
|
2008-01-25,591.81,595,566.18,566.4,566.4,6951800
|
|
2008-01-24,558.8,579.69,554.14,574.49,574.49,9400900
|
|
2008-01-23,560.71,568,519,548.62,548.62,16965700
|
|
2008-01-22,562.03,597.5,561.2,584.35,584.35,9490200
|
|
2008-01-18,608.36,609.99,598.45,600.25,600.25,8539600
|
|
2008-01-17,620.76,625.74,598.01,600.79,600.79,8216800
|
|
2008-01-16,628.97,639.99,601.93,615.95,615.95,10560000
|
|
2008-01-15,645.9,649.05,635.38,637.65,637.65,5568200
|
|
2008-01-14,651.14,657.4,645.25,653.82,653.82,4447500
|
|
2008-01-11,642.7,649.47,630.11,638.25,638.25,4977000
|
|
2008-01-10,645.01,657.2,640.11,646.73,646.73,6334200
|
|
2008-01-09,630.04,653.34,622.51,653.2,653.2,6739700
|
|
2008-01-08,653,659.96,631,631.68,631.68,5339100
|
|
2008-01-07,653.94,662.28,637.35,649.25,649.25,6403400
|
|
2008-01-04,679.69,680.96,655,657,657,5359800
|
|
2008-01-03,685.26,686.85,676.52,685.33,685.33,3252500
|
|
2008-01-02,692.87,697.37,677.73,685.19,685.19,4306900
|
|
2007-12-31,698.57,702.49,690.58,691.48,691.48,2376200
|
|
2007-12-28,704.93,707.95,696.54,702.53,702.53,2537000
|
|
2007-12-27,707.07,716,700.74,700.74,700.74,2942500
|
|
2007-12-26,698.99,713.22,698.21,710.84,710.84,2530000
|
|
2007-12-24,694.99,700.73,693.06,700.73,700.73,1628400
|
|
2007-12-21,697.88,699.26,693.24,696.69,696.69,5382000
|
|
2007-12-20,685.83,691,680.61,689.69,689.69,4422200
|
|
2007-12-19,674.21,679.5,669,677.37,677.37,4421100
|
|
2007-12-18,674.16,676.71,652.5,673.35,673.35,7166700
|
|
2007-12-17,688,695.42,663.67,669.23,669.23,5486000
|
|
2007-12-14,687.51,699.7,687.26,689.96,689.96,3673500
|
|
2007-12-13,696.31,697.62,681.21,694.05,694.05,5040800
|
|
2007-12-12,714,714.32,688.5,699.35,699.35,6159100
|
|
2007-12-11,719.94,720.99,698.78,699.2,699.2,6139100
|
|
2007-12-10,715.99,724.8,714,718.42,718.42,3856200
|
|
2007-12-07,714.99,718,710.5,714.87,714.87,3852100
|
|
2007-12-06,697.8,716.56,697.01,715.26,715.26,4909000
|
|
2007-12-05,692.73,698.93,687.5,698.51,698.51,4209600
|
|
2007-12-04,678.31,692,677.12,684.16,684.16,4231800
|
|
2007-12-03,691.01,695,681.14,681.53,681.53,4325100
|
|
2007-11-30,711,711.06,682.11,693,693,7895500
|
|
2007-11-29,690.75,702.79,687.77,697,697,6208000
|
|
2007-11-28,682.11,694.3,672.14,692.26,692.26,7916500
|
|
2007-11-27,674.8,676.43,650.26,673.57,673.57,8904500
|
|
2007-11-26,680.2,693.4,665,666,666,6790100
|
|
2007-11-23,670,678.28,668.11,676.7,676.7,2738700
|
|
2007-11-21,643.77,669.97,642.08,660.52,660.52,7013500
|
|
2007-11-20,636.48,659.1,632.87,648.54,648.54,9816900
|
|
2007-11-19,629.59,636.77,618.5,625.85,625.85,5527400
|
|
2007-11-16,633.94,635.49,616.02,633.63,633.63,9042800
|
|
2007-11-15,638.57,647.5,624,629.65,629.65,6967700
|
|
2007-11-14,673.28,675.49,636.27,641.68,641.68,8094700
|
|
2007-11-13,644.99,660.92,632.07,660.55,660.55,8426100
|
|
2007-11-12,657.74,669.93,626.21,632.07,632.07,10227300
|
|
2007-11-09,675.78,681.88,661.21,663.97,663.97,11388100
|
|
2007-11-08,734.6,734.89,677.18,693.84,693.84,16512200
|
|
2007-11-07,741.13,747.24,723.14,732.94,732.94,8252900
|
|
2007-11-06,737.56,741.79,725,741.79,741.79,8436300
|
|
2007-11-05,706.99,730.23,706.07,725.65,725.65,8883700
|
|
2007-11-02,710.51,713.58,697.34,711.25,711.25,5841500
|
|
2007-11-01,702.79,713.72,701.78,703.21,703.21,6527200
|
|
2007-10-31,700.69,707,696.04,707,707,6876800
|
|
2007-10-30,677.51,699.91,677.51,694.77,694.77,6887700
|
|
2007-10-29,677.77,680,672.09,679.23,679.23,3066300
|
|
2007-10-26,674.03,676.54,668.06,674.6,674.6,3353900
|
|
2007-10-25,678.68,678.97,663.55,668.51,668.51,5795500
|
|
2007-10-24,672.71,677.47,659.56,675.82,675.82,7404200
|
|
2007-10-23,661.25,677.6,660,675.77,675.77,6793700
|
|
2007-10-22,638.67,655,636.28,650.75,650.75,6598200
|
|
2007-10-19,654.56,658.49,643.23,644.71,644.71,15768400
|
|
2007-10-18,635.41,641.37,628.5,639.62,639.62,12289200
|
|
2007-10-17,630.45,634,621.59,633.48,633.48,6007000
|
|
2007-10-16,618.49,625.92,611.99,616,616,6014100
|
|
2007-10-15,638.47,639.86,615.55,620.11,620.11,6943800
|
|
2007-10-12,623.98,638.4,618.24,637.39,637.39,6823700
|
|
2007-10-11,633.64,641.41,609,622,622,11799000
|
|
2007-10-10,621.36,625.68,616.8,625.39,625.39,5343600
|
|
2007-10-09,615.11,623.78,608.39,615.18,615.18,8767800
|
|
2007-10-08,595,610.26,593.95,609.62,609.62,5028000
|
|
2007-10-05,587.11,596,587.01,594.05,594.05,5068700
|
|
2007-10-04,585.09,585.09,577.06,579.03,579.03,2986700
|
|
2007-10-03,586.25,588.99,580.36,584.02,584.02,3879500
|
|
2007-10-02,583.38,596.81,580.01,584.39,584.39,7056600
|
|
2007-10-01,569.97,584.35,569.61,582.55,582.55,4711300
|
|
2007-09-28,567,569.55,564.12,567.27,567.27,2497800
|
|
2007-09-27,571.73,571.74,565.78,567.5,567.5,2034300
|
|
2007-09-26,570.4,571.79,563.81,568.16,568.16,3346100
|
|
2007-09-25,564,569.56,562.86,569,569,2730600
|
|
2007-09-24,561,571.46,560,568.02,568.02,5297000
|
|
2007-09-21,556.34,560.79,552.83,560.1,560.1,8011700
|
|
2007-09-20,547,556.8,546.03,552.83,552.83,5525000
|
|
2007-09-19,539.27,549.45,538.86,546.85,546.85,5526900
|
|
2007-09-18,526.52,537.25,524.27,535.27,535.27,4215700
|
|
2007-09-17,526.53,529.28,524.07,525.3,525.3,2197500
|
|
2007-09-14,523.2,530.27,522.22,528.75,528.75,2764900
|
|
2007-09-13,524.06,527.21,523.22,524.78,524.78,1891100
|
|
2007-09-12,520.53,527.98,519,522.65,522.65,2986000
|
|
2007-09-11,516.99,521.65,515.73,521.33,521.33,2703600
|
|
2007-09-10,521.28,522.07,510.88,514.48,514.48,3225800
|
|
2007-09-07,517.86,521.24,516.8,519.35,519.35,3663600
|
|
2007-09-06,529.36,529.83,518.24,523.52,523.52,3625900
|
|
2007-09-05,523.4,529.48,522.25,527.8,527.8,3312900
|
|
2007-09-04,515.02,528,514.62,525.15,525.15,3693700
|
|
2007-08-31,513.1,516.5,511.47,515.25,515.25,2977600
|
|
2007-08-30,512.36,515.4,510.58,511.4,511.4,2651700
|
|
2007-08-29,507.84,513.3,507.23,512.88,512.88,2549300
|
|
2007-08-28,511.53,514.98,505.79,506.4,506.4,3273900
|
|
2007-08-27,514.43,517.45,511.4,513.26,513.26,2325100
|
|
2007-08-24,512.61,515.55,508.5,515,515,2472700
|
|
2007-08-23,516,516.13,507,512.19,512.19,3076700
|
|
2007-08-22,509.96,516.25,509.25,512.75,512.75,3252700
|
|
2007-08-21,498.94,508.16,497.77,506.61,506.61,3610600
|
|
2007-08-20,502.46,502.56,496,497.92,497.92,2697300
|
|
2007-08-17,497.44,501,491.65,500.04,500.04,5479400
|
|
2007-08-16,492.02,496.43,480.46,491.52,491.52,8645600
|
|
2007-08-15,509,511.69,496.71,497.55,497.55,5409500
|
|
2007-08-14,515.72,517.4,508,508.6,508.6,3633700
|
|
2007-08-13,519.54,519.75,513.03,515.5,515.5,3179300
|
|
2007-08-10,510.18,518.72,505.63,515.75,515.75,5875200
|
|
2007-08-09,520.8,526.82,514.63,514.73,514.73,4846500
|
|
2007-08-08,519.34,525.78,517.09,525.78,525.78,4068800
|
|
2007-08-07,509.75,519.88,509.04,516.02,516.02,4264300
|
|
2007-08-06,503,510.15,502.5,510,510,3651500
|
|
2007-08-03,510.05,513.2,503,503,503,3176200
|
|
2007-08-02,513.72,514.99,509,511.01,511.01,3154900
|
|
2007-08-01,510.5,516.51,508.14,512.94,512.94,4421500
|
|
2007-07-31,520.23,520.44,510,510,510,4270500
|
|
2007-07-30,512.92,519.34,510.5,516.11,516.11,3963300
|
|
2007-07-27,508.53,516.62,505.5,511.89,511.89,5509100
|
|
2007-07-26,508.74,512.59,498.88,508,508,6883400
|
|
2007-07-25,516.98,517.02,505.56,509.76,509.76,5545000
|
|
2007-07-24,509.3,518.69,507.11,514,514,5572100
|
|
2007-07-23,519.01,520,512.15,512.51,512.51,6356700
|
|
2007-07-20,511.9,523.18,509.5,520.12,520.12,17772300
|
|
2007-07-19,553.46,553.52,542.24,548.59,548.59,11127200
|
|
2007-07-18,553.89,554.5,543.81,549.5,549.5,6080000
|
|
2007-07-17,555.04,557.73,552.38,555,555,4328600
|
|
2007-07-16,550.3,558.58,549.31,552.99,552.99,6599500
|
|
2007-07-13,547.91,552.67,547.25,552.16,552.16,5237100
|
|
2007-07-12,545.86,547.32,540.22,545.33,545.33,3441600
|
|
2007-07-11,543.61,546.5,540.01,544.47,544.47,3309300
|
|
2007-07-10,543.79,547,541.65,543.34,543.34,3856000
|
|
2007-07-09,543,548.74,540.26,542.56,542.56,3729800
|
|
2007-07-06,541.25,543.87,538.73,539.4,539.4,2747000
|
|
2007-07-05,535.56,544.4,532.15,541.63,541.63,4942900
|
|
2007-07-03,531.06,534.4,527.5,534.34,534.34,1871800
|
|
2007-07-02,525.49,531.85,524.2,530.38,530.38,3487600
|
|
2007-06-29,526.02,527.4,519.46,522.7,522.7,3880600
|
|
2007-06-28,524.88,529.5,523.8,525.01,525.01,4168400
|
|
2007-06-27,525,527.99,519.56,526.29,526.29,6123100
|
|
2007-06-26,532.73,533.2,526.24,530.26,530.26,5689500
|
|
2007-06-25,528.98,534.99,523.38,527.42,527.42,7925000
|
|
2007-06-22,516.42,524.99,516.1,524.98,524.98,7203700
|
|
2007-06-21,510.98,515.29,506.28,514.11,514.11,4409700
|
|
2007-06-20,516.96,518.75,509.06,509.97,509.97,4338200
|
|
2007-06-19,514.01,517.25,511.54,514.31,514.31,4355300
|
|
2007-06-18,506.18,516,504.24,515.2,515.2,4835900
|
|
2007-06-15,508.19,509,501.23,505.89,505.89,6174100
|
|
2007-06-14,505.38,505.88,501.7,502.84,502.84,4621200
|
|
2007-06-13,507.09,508.54,498.69,505.24,505.24,7034000
|
|
2007-06-12,508.71,511.67,503.17,504.77,504.77,6419500
|
|
2007-06-11,514.02,518.25,510,511.34,511.34,4647700
|
|
2007-06-08,516.2,519.64,509.46,515.49,515.49,6358200
|
|
2007-06-07,519.75,526.5,512.51,515.06,515.06,10630500
|
|
2007-06-06,516.75,520.78,515.26,518.25,518.25,7886700
|
|
2007-06-05,509.75,519,506.61,518.84,518.84,10447100
|
|
2007-06-04,497.91,510.51,497.59,507.07,507.07,7101000
|
|
2007-06-01,501,505.02,497.93,500.4,500.4,4799000
|
|
2007-05-31,500.56,508.78,497.06,497.91,497.91,8924300
|
|
2007-05-30,484.5,498.84,483,498.6,498.6,7245800
|
|
2007-05-29,485,491.8,484,487.11,487.11,5218000
|
|
2007-05-25,479.7,484.95,477.27,483.52,483.52,5348500
|
|
2007-05-24,475.15,479.2,471.5,474.33,474.33,4173600
|
|
2007-05-23,480.82,483.41,473.75,473.97,473.97,5060200
|
|
2007-05-22,473,479.01,473,475.86,475.86,3839000
|
|
2007-05-21,469.53,479.2,466.72,470.6,470.6,6159300
|
|
2007-05-18,472.03,472.7,469.75,470.32,470.32,3695900
|
|
2007-05-17,472.46,475.22,470.81,470.96,470.96,4660600
|
|
2007-05-16,462,473.14,459.02,472.61,472.61,6554200
|
|
2007-05-15,461.96,462.54,457.41,458,458,4119000
|
|
2007-05-14,465.48,467.51,460,461.78,461.78,3872700
|
|
2007-05-11,461.83,467,461,466.74,466.74,2944100
|
|
2007-05-10,467.04,469.49,461.02,461.47,461.47,3686300
|
|
2007-05-09,466.15,471.73,463.88,469.25,469.25,3889900
|
|
2007-05-08,466.13,468.17,464.73,466.81,466.81,2905100
|
|
2007-05-07,472.14,472.82,466.47,467.27,467.27,3020100
|
|
2007-05-04,470.12,474.84,465.88,471.12,471.12,3950000
|
|
2007-05-03,466.22,474.07,465.29,473.23,473.23,3594200
|
|
2007-05-02,468.65,471.08,465.73,465.78,465.78,3062700
|
|
2007-05-01,472.19,472.81,464.17,469,469,3658200
|
|
2007-04-30,479.15,481.35,471.38,471.38,471.38,3641200
|
|
2007-04-27,480.07,482.4,478.33,479.01,479.01,2925700
|
|
2007-04-26,478.1,484.45,477.11,481.18,481.18,4124900
|
|
2007-04-25,480,481.37,476.11,477.99,477.99,3966800
|
|
2007-04-24,478.61,479.98,475.55,477.53,477.53,3694700
|
|
2007-04-23,480.1,485,478.26,479.08,479.08,5674600
|
|
2007-04-20,490.52,492.5,482.02,482.48,482.48,12161500
|
|
2007-04-19,474.5,481.95,469.59,471.65,471.65,11009600
|
|
2007-04-18,471.26,479.9,469.53,476.01,476.01,5670500
|
|
2007-04-17,473.8,476.39,471.6,472.8,472.8,3210100
|
|
2007-04-16,468.46,476.99,468.15,474.27,474.27,5077900
|
|
2007-04-13,468.45,468.77,463.36,466.29,466.29,2794800
|
|
2007-04-12,464,468,462.24,467.39,467.39,2707900
|
|
2007-04-11,466.06,469.4,462.61,464.53,464.53,3812000
|
|
2007-04-10,467.09,470.79,465.16,466.5,466.5,2979300
|
|
2007-04-09,472.98,473,465.59,468.21,468.21,3062100
|
|
2007-04-05,471.3,472.09,469.62,471.51,471.51,2715800
|
|
2007-04-04,472.14,473,469.58,471.02,471.02,3778800
|
|
2007-04-03,464.05,474.25,464,472.6,472.6,6501800
|
|
2007-04-02,457.76,458.53,452.12,458.53,458.53,3448500
|
|
2007-03-30,462.1,463.4,456.14,458.16,458.16,3380200
|
|
2007-03-29,464.55,466,455,460.92,460.92,3988500
|
|
2007-03-28,461.87,465.44,460.15,461.88,461.88,4591600
|
|
2007-03-27,463.55,465.23,460.34,463.62,463.62,3741200
|
|
2007-03-26,460.55,465,455.62,465,465,4710300
|
|
2007-03-23,461.45,463.39,457.08,461.83,461.83,4111300
|
|
2007-03-22,455.61,462.17,452.53,462.04,462.04,5680700
|
|
2007-03-21,445.3,456.57,445.21,456.55,456.55,5798300
|
|
2007-03-20,445.79,447.6,443.6,445.28,445.28,3421500
|
|
2007-03-19,443.25,448.5,440.63,447.23,447.23,5197700
|
|
2007-03-16,445.65,446.7,439.89,440.85,440.85,5659100
|
|
2007-03-15,447.86,449.82,443.94,446.19,446.19,3944200
|
|
2007-03-14,443.23,448.66,439,448,448,8016900
|
|
2007-03-13,450.11,451.93,442.83,443.03,443.03,6377300
|
|
2007-03-12,452.57,455.25,451.11,454.75,454.75,3465400
|
|
2007-03-09,458,458.4,450.1,452.96,452.96,4977700
|
|
2007-03-08,459.22,465.5,454.1,454.72,454.72,5362800
|
|
2007-03-07,462.69,463.14,454.29,455.64,455.64,6534100
|
|
2007-03-06,447.47,459,447.38,457.55,457.55,7533700
|
|
2007-03-05,437.02,445.5,437,440.95,440.95,6355100
|
|
2007-03-02,445.11,448.7,438.68,438.68,438.68,6583600
|
|
2007-03-01,442.67,452.42,440,448.23,448.23,8685200
|
|
2007-02-28,450.41,453.67,443.04,449.45,449.45,8032300
|
|
2007-02-27,455,459.8,447.17,448.77,448.77,9312800
|
|
2007-02-26,472.83,475.25,463.75,464.93,464.93,3969900
|
|
2007-02-23,475.75,476.95,467.8,470.62,470.62,3882600
|
|
2007-02-22,478.69,484.24,474.39,475.85,475.85,5743900
|
|
2007-02-21,469.84,478.68,467.74,475.86,475.86,5640600
|
|
2007-02-20,468.47,472.75,464.71,472.1,472.1,4067600
|
|
2007-02-16,462.8,470.15,462.06,469.94,469.94,6177000
|
|
2007-02-15,466,466.13,460.72,461.47,461.47,4042400
|
|
2007-02-14,460,469.13,459.22,465.93,465.93,5698800
|
|
2007-02-13,459.15,462.78,457.26,459.1,459.1,4062600
|
|
2007-02-12,460.68,462.39,455.02,458.29,458.29,5754500
|
|
2007-02-09,471.65,472.68,461.5,461.89,461.89,4858600
|
|
2007-02-08,468.05,473.75,465.15,471.03,471.03,4076700
|
|
2007-02-07,473.82,474.35,468.78,470.01,470.01,4119800
|
|
2007-02-06,468.1,473.3,467.26,471.48,471.48,5321900
|
|
2007-02-05,477.5,478,466.19,467.16,467.16,7206900
|
|
2007-02-02,482.61,485,477.81,481.5,481.5,6286500
|
|
2007-02-01,506,506.01,481.53,481.75,481.75,15658700
|
|
2007-01-31,496.49,505,495.51,501.5,501.5,12206100
|
|
2007-01-30,494,498,491.22,494.32,494.32,4180500
|
|
2007-01-29,498,498.75,490.5,492.47,492.47,4775700
|
|
2007-01-26,490.93,497.9,487.03,495.84,495.84,5496500
|
|
2007-01-25,501,504.5,485.66,488.09,488.09,6368500
|
|
2007-01-24,484.45,499.54,483.29,499.07,499.07,6059300
|
|
2007-01-23,480.79,484.75,477.29,479.05,479.05,4665500
|
|
2007-01-22,492.5,492.65,478.5,480.84,480.84,5404300
|
|
2007-01-19,487.98,490.76,486.74,489.75,489.75,4978300
|
|
2007-01-18,494.52,496.48,487.43,487.83,487.83,5932000
|
|
2007-01-17,503.39,507.77,494.38,497.28,497.28,6699100
|
|
2007-01-16,507.55,513,503.3,504.28,504.28,7568900
|
|
2007-01-12,501.99,505,500,505,505,4473700
|
|
2007-01-11,497.2,501.75,496.18,499.72,499.72,7208200
|
|
2007-01-10,484.43,493.55,482.04,489.46,489.46,5968500
|
|
2007-01-09,485.45,488.25,481.2,485.5,485.5,5381400
|
|
2007-01-08,487.69,489.87,482.2,483.58,483.58,4754400
|
|
2007-01-05,482.5,487.5,478.11,487.19,487.19,6872100
|
|
2007-01-04,469,483.95,468.35,483.26,483.26,7887600
|
|
2007-01-03,466,476.66,461.11,467.59,467.59,7706500
|
|
2006-12-29,462.1,464.47,459.86,460.48,460.48,2559200
|
|
2006-12-28,467.12,468.58,462.25,462.56,462.56,3116200
|
|
2006-12-27,460,468.08,459.1,468.03,468.03,4231500
|
|
2006-12-26,456.52,459.47,454.59,457.53,457.53,2074300
|
|
2006-12-22,457.5,458.64,452.73,455.58,455.58,3988300
|
|
2006-12-21,464.18,465.25,452.34,456.2,456.2,6953300
|
|
2006-12-20,470,471.5,462.33,462.9,462.9,4367800
|
|
2006-12-19,461.72,469.31,458.5,468.63,468.63,6587000
|
|
2006-12-18,482.51,482.74,460.72,462.8,462.8,8016600
|
|
2006-12-15,482.64,484.11,479.84,480.3,480.3,5190800
|
|
2006-12-14,480.25,483.75,477.26,482.12,482.12,4748900
|
|
2006-12-13,484.69,485.5,477.02,478.99,478.99,4662100
|
|
2006-12-12,483.85,486.36,480.28,481.78,481.78,4181000
|
|
2006-12-11,484.92,488.9,483.8,483.93,483.93,3263400
|
|
2006-12-08,481.94,488.6,480,484.11,484.11,3974900
|
|
2006-12-07,490.23,491.8,482.42,482.64,482.64,4664300
|
|
2006-12-06,486.96,492.4,484.52,488.71,488.71,4450300
|
|
2006-12-05,487.4,489.44,484.89,487,487,4103000
|
|
2006-12-04,483,487.43,479.35,484.85,484.85,4899900
|
|
2006-12-01,485.98,488.39,478.5,480.8,480.8,5631400
|
|
2006-11-30,484.19,490.4,481.55,484.81,484.81,5577500
|
|
2006-11-29,494.24,494.74,482.25,484.65,484.65,6315300
|
|
2006-11-28,481.13,489.86,477.03,489.5,489.5,7797600
|
|
2006-11-27,501.37,501.78,484.75,484.75,484.75,7324700
|
|
2006-11-24,504.5,507.5,504,505,505,1732700
|
|
2006-11-22,510.97,513,505.78,508.01,508.01,4500700
|
|
2006-11-21,496.54,510,495.83,509.65,509.65,8427500
|
|
2006-11-20,498.4,498.4,492.65,495.05,495.05,5124500
|
|
2006-11-17,493.25,499.66,493,498.79,498.79,5511000
|
|
2006-11-16,495,497.68,492.56,495.9,495.9,5092600
|
|
2006-11-15,493.43,499.85,491.93,491.93,491.93,8370700
|
|
2006-11-14,480.7,489.95,480.5,489.3,489.3,7223400
|
|
2006-11-13,474.9,481.17,474.14,481.03,481.03,4341900
|
|
2006-11-10,473.78,474.72,470.29,473.55,473.55,2796700
|
|
2006-11-09,476.5,479.49,471.86,472.63,472.63,4879200
|
|
2006-11-08,470.35,481.74,468.6,475,475,7965000
|
|
2006-11-07,476.95,479.02,471.77,472.57,472.57,4897100
|
|
2006-11-06,473.77,479.66,472.33,476.95,476.95,4991500
|
|
2006-11-03,472.23,473.75,465.06,471.8,471.8,4907700
|
|
2006-11-02,467.5,473.73,466.38,469.91,469.91,5236700
|
|
2006-11-01,478.76,479.13,465.26,467.5,467.5,5426300
|
|
2006-10-31,478.06,482.16,473.84,476.39,476.39,6285400
|
|
2006-10-30,474.82,480.46,470.01,476.57,476.57,6563100
|
|
2006-10-27,483.9,485.24,472.49,475.2,475.2,6604000
|
|
2006-10-26,487.68,491.96,484.2,485.1,485.1,7031700
|
|
2006-10-25,477.49,488.5,475.11,486.6,486.6,9187500
|
|
2006-10-24,476.28,477.86,471.41,473.31,473.31,8660200
|
|
2006-10-23,462.28,484.64,460.37,480.78,480.78,15104500
|
|
2006-10-20,458.99,460.1,453.59,459.67,459.67,11647900
|
|
2006-10-19,420.23,429.5,419.57,426.06,426.06,11503500
|
|
2006-10-18,422.99,424.75,417.5,419.31,419.31,6017300
|
|
2006-10-17,420.3,423.75,416.7,420.64,420.64,5211000
|
|
2006-10-16,427.7,429.2,421.34,421.75,421.75,4319400
|
|
2006-10-13,427.76,429.5,425.56,427.3,427.3,3622500
|
|
2006-10-12,428.56,429.68,424,427.44,427.44,4844000
|
|
2006-10-11,425.02,429.91,423.76,426.5,426.5,5635400
|
|
2006-10-10,431.56,437.85,422.39,426.65,426.65,9788600
|
|
2006-10-09,424.8,431.95,423.42,429,429,7583300
|
|
2006-10-06,410.22,421.91,409.75,420.5,420.5,7336500
|
|
2006-10-05,414.7,418.24,410.86,411.81,411.81,5789800
|
|
2006-10-04,404.97,415.77,403.05,415.7,415.7,6661800
|
|
2006-10-03,401.29,406.46,398.19,404.04,404.04,5464700
|
|
2006-10-02,401.9,406,400.8,401.44,401.44,3651900
|
|
2006-09-29,405.13,405.62,401.41,401.9,401.9,3310900
|
|
2006-09-28,404.08,406.98,400.54,403.58,403.58,5107400
|
|
2006-09-27,406.3,411.22,402.37,402.92,402.92,5876700
|
|
2006-09-26,405.5,407.68,401.77,406.87,406.87,5289400
|
|
2006-09-25,405.58,409.45,402.5,403.98,403.98,5737300
|
|
2006-09-22,404.98,407.45,401.36,403.78,403.78,4649600
|
|
2006-09-21,400.3,408.45,399.86,406.85,406.85,10692100
|
|
2006-09-20,407.1,407.39,394.62,397,397,9147800
|
|
2006-09-19,415.46,415.49,392.74,403.81,403.81,14292900
|
|
2006-09-18,410,418.69,409.47,414.69,414.69,7106700
|
|
2006-09-15,407.48,410.05,406.74,409.88,409.88,7838200
|
|
2006-09-14,404.3,406.28,401.93,403.98,403.98,5366100
|
|
2006-09-13,395.15,406.76,395.1,406.57,406.57,9768200
|
|
2006-09-12,385,392.73,384.88,391.9,391.9,5442200
|
|
2006-09-11,378.26,384.69,377.77,384.09,384.09,4529200
|
|
2006-09-08,376.72,380.79,376.72,377.85,377.85,3083400
|
|
2006-09-07,379.39,381.75,377.4,378.49,378.49,3842000
|
|
2006-09-06,382.1,383.19,379.66,380.14,380.14,3724100
|
|
2006-09-05,379.87,385.4,377.44,384.36,384.36,4074300
|
|
2006-09-01,380.99,381.28,377.19,378.6,378.6,2672900
|
|
2006-08-31,381.49,382.15,378.2,378.53,378.53,2959900
|
|
2006-08-30,379.21,384.65,378.51,380.75,380.75,4044400
|
|
2006-08-29,380.78,382.32,377.2,378.95,378.95,4460000
|
|
2006-08-28,375.61,380.95,375,380.95,380.95,4164000
|
|
2006-08-25,373.08,375.32,372.5,373.26,373.26,2466700
|
|
2006-08-24,374.44,376.4,372.26,373.73,373.73,3482500
|
|
2006-08-23,377.64,378.27,372.66,373.43,373.43,3642300
|
|
2006-08-22,377.73,379.26,374.84,378.29,378.29,4164100
|
|
2006-08-21,378.1,379,375.22,377.3,377.3,4023300
|
|
2006-08-18,386.31,387.09,380.75,383.36,383.36,4952200
|
|
2006-08-17,386.39,390,383.92,385.8,385.8,5080200
|
|
2006-08-16,383.48,388.45,382.12,387.72,387.72,5853200
|
|
2006-08-15,374.11,381.67,372.6,380.97,380.97,6698200
|
|
2006-08-14,371.5,375.13,368.67,369.43,369.43,4968300
|
|
2006-08-11,374.4,375.28,368,368.5,368.5,3766500
|
|
2006-08-10,373.88,377.67,372.46,374.2,374.2,4261900
|
|
2006-08-09,382.8,384.68,376.36,376.94,376.94,4311000
|
|
2006-08-08,382.82,384.5,379.09,381,381,5743200
|
|
2006-08-07,371.5,379.73,371.15,377.95,377.95,3946900
|
|
2006-08-04,379.56,380.68,371.75,373.85,373.85,5095200
|
|
2006-08-03,364.98,377.91,363.36,375.39,375.39,6327000
|
|
2006-08-02,375.6,377.17,365.2,367.23,367.23,7097800
|
|
2006-08-01,385.11,385.77,375.51,375.51,375.51,5463200
|
|
2006-07-31,388,389.17,383.31,386.6,386.6,4595300
|
|
2006-07-28,382,389.56,381.73,388.12,388.12,4083600
|
|
2006-07-27,387.37,387.49,377.95,382.4,382.4,5641100
|
|
2006-07-26,388.2,391.91,383,385.5,385.5,5531900
|
|
2006-07-25,385.02,391.31,383.8,389.36,389.36,5761100
|
|
2006-07-24,392.82,393.89,381.21,390.9,390.9,8086100
|
|
2006-07-21,386.14,391.75,377.69,390.11,390.11,11754600
|
|
2006-07-20,404.28,404.44,385.66,387.12,387.12,12538700
|
|
2006-07-19,395.01,401.14,394.66,399,399,8518500
|
|
2006-07-18,409.75,410.57,397.74,403.05,403.05,8536800
|
|
2006-07-17,404.63,411,403.72,407.89,407.89,5811900
|
|
2006-07-14,410.33,411.49,398.61,403.5,403.5,7552100
|
|
2006-07-13,414,418.34,406.83,408.83,408.83,6924500
|
|
2006-07-12,422.09,422.74,416.73,417.25,417.25,4906700
|
|
2006-07-11,418.51,425.05,413.03,424.56,424.56,5971300
|
|
2006-07-10,423.44,425.23,416.38,418.2,418.2,4436400
|
|
2006-07-07,426.05,427.89,415.88,420.45,420.45,6041900
|
|
2006-07-06,423.38,425.38,421.98,423.19,423.19,3687100
|
|
2006-07-05,421.52,422.8,415.64,421.46,421.46,4985600
|
|
2006-07-03,420.04,423.77,419.45,423.2,423.2,2156700
|
|
2006-06-30,415.6,419.33,412.33,419.33,419.33,6258000
|
|
2006-06-29,407.99,418.2,405.82,417.81,417.81,6658200
|
|
2006-06-28,404.01,406.48,401.13,406.11,406.11,3710500
|
|
2006-06-27,405.71,408,401.01,402.32,402.32,4107100
|
|
2006-06-26,406.75,408.3,403.25,404.22,404.22,3551200
|
|
2006-06-23,402.76,409.75,400.74,404.86,404.86,5314800
|
|
2006-06-22,401.58,406,388,399.95,399.95,5911900
|
|
2006-06-21,391.06,404,389.75,402.13,402.13,8744400
|
|
2006-06-20,388.03,391.87,386.51,387.17,387.17,4039900
|
|
2006-06-19,390.85,394.8,386.98,388.14,388.14,7633100
|
|
2006-06-16,389.1,390.93,388,390.7,390.7,5304600
|
|
2006-06-15,386.62,392.25,383,391,391,6785700
|
|
2006-06-14,389.83,391.1,378.52,384.39,384.39,7772000
|
|
2006-06-13,380.9,387,378.12,386.52,386.52,7659100
|
|
2006-06-12,388.34,390.49,381,381.54,381.54,5019100
|
|
2006-06-09,392.19,395.43,385.35,386.57,386.57,6157500
|
|
2006-06-08,387.75,394.27,378.59,393.3,393.3,10359500
|
|
2006-06-07,393.24,394.86,386.5,386.51,386.51,8911300
|
|
2006-06-06,376.58,390,376.3,389.99,389.99,10259800
|
|
2006-06-05,376.18,381.45,374.15,374.44,374.44,5558500
|
|
2006-06-02,386.84,387.08,377.45,379.44,379.44,6386400
|
|
2006-06-01,373.54,382.99,371.6,382.62,382.62,6278000
|
|
2006-05-31,373.8,378.25,366.78,371.82,371.82,7981300
|
|
2006-05-30,378.28,381,371.45,371.94,371.94,4316000
|
|
2006-05-26,384.55,385.88,380.03,381.35,381.35,3667000
|
|
2006-05-25,379.08,383,372.31,382.99,382.99,8194600
|
|
2006-05-24,377.35,383.44,371.61,381.25,381.25,9553800
|
|
2006-05-23,374.21,383.88,373.56,375.58,375.58,8983000
|
|
2006-05-22,367.85,373.03,365.25,370.95,370.95,8604400
|
|
2006-05-19,373.28,374.5,360.57,370.02,370.02,11398200
|
|
2006-05-18,378.78,381.81,370.71,370.99,370.99,5835000
|
|
2006-05-17,370.61,379.84,370.22,374.5,374.5,10643800
|
|
2006-05-16,375.99,376.86,369.89,371.3,371.3,6491100
|
|
2006-05-15,375.93,380.15,368.25,376.2,376.2,8590100
|
|
2006-05-12,383.54,384.87,373.55,374.13,374.13,10087600
|
|
2006-05-11,403.42,404.71,384.98,387,387,8892800
|
|
2006-05-10,408.31,411.71,401.86,402.98,402.98,6187200
|
|
2006-05-09,395.7,409,393.75,408.8,408.8,9140600
|
|
2006-05-08,395.11,397.12,390.05,394.78,394.78,5118600
|
|
2006-05-05,397.6,400.68,391.78,394.3,394.3,6065000
|
|
2006-05-04,395.03,398.87,392.21,394.75,394.75,4652000
|
|
2006-05-03,396.35,401.5,390.88,394.17,394.17,8072200
|
|
2006-05-02,401.08,402.49,388.4,394.8,394.8,13104300
|
|
2006-05-01,418.47,419.44,398.55,398.9,398.9,10361200
|
|
2006-04-28,418.63,425.73,416.3,417.94,417.94,7421300
|
|
2006-04-27,422.91,426.91,419.39,420.03,420.03,8337900
|
|
2006-04-26,427.74,430.04,423.53,425.97,425.97,7277800
|
|
2006-04-25,439.63,441.04,426,427.16,427.16,9569000
|
|
2006-04-24,439.4,444.7,436.52,440.5,440.5,8836400
|
|
2006-04-21,448.9,450.72,436.17,437.1,437.1,22551300
|
|
2006-04-20,411.01,416,408.2,415,415,12271500
|
|
2006-04-19,412.57,413.64,406.73,410.5,410.5,6781700
|
|
2006-04-18,407.93,409.83,401.5,404.24,404.24,8137600
|
|
2006-04-17,403.45,412.5,400.84,406.82,406.82,8259500
|
|
2006-04-13,408.63,409.76,400.5,402.16,402.16,6552900
|
|
2006-04-12,409,411.33,405.19,408.95,408.95,6017000
|
|
2006-04-11,416.42,419.1,406.22,409.66,409.66,11107200
|
|
2006-04-10,407.08,417.17,405.25,416.38,416.38,9320100
|
|
2006-04-07,412.41,412.85,404.02,406.16,406.16,7025900
|
|
2006-04-06,406.49,413.89,405.43,411.18,411.18,8598500
|
|
2006-04-05,408.2,414.57,402.82,407.99,407.99,13410500
|
|
2006-04-04,389.9,404.9,388.14,404.34,404.34,15715700
|
|
2006-04-03,389.53,392.47,387.93,389.7,389.7,8122700
|
|
2006-03-31,388.74,391.87,384.03,390,390,36521400
|
|
2006-03-30,389.19,393.5,383.61,388.44,388.44,14711700
|
|
2006-03-29,379.94,399,379.51,394.98,394.98,19027500
|
|
2006-03-28,371.71,377.86,371.17,377.2,377.2,8945800
|
|
2006-03-27,367.09,371.71,365,369.69,369.69,7023700
|
|
2006-03-24,368.62,370.09,362.51,365.8,365.8,15180600
|
|
2006-03-23,342.35,345.75,340.2,341.89,341.89,7434700
|
|
2006-03-22,339.75,344.1,337.5,340.22,340.22,7596000
|
|
2006-03-21,350.01,351.66,339.08,339.92,339.92,9831100
|
|
2006-03-20,342.34,350.09,341.54,348.19,348.19,10407600
|
|
2006-03-17,338.8,341.78,334.93,339.79,339.79,8551700
|
|
2006-03-16,348.61,348.75,337.9,338.77,338.77,10016700
|
|
2006-03-15,350.77,352.3,340.53,344.5,344.5,12768800
|
|
2006-03-14,337.14,352.37,332.62,351.16,351.16,18450700
|
|
2006-03-13,340.93,346.1,335.45,337.06,337.06,13642400
|
|
2006-03-10,343.5,344.5,331.55,337.5,337.5,19325600
|
|
2006-03-09,355.39,358.53,341.5,343,343,13910400
|
|
2006-03-08,353.93,360.03,350.54,353.88,353.88,11745600
|
|
2006-03-07,365.02,368.45,358.15,364.45,364.45,10378800
|
|
2006-03-06,380.91,383.4,367.14,368.1,368.1,8939700
|
|
2006-03-03,384.3,387.24,375.76,378.18,378.18,11962000
|
|
2006-03-02,364.28,381.1,362.2,376.45,376.45,18330300
|
|
2006-03-01,368.56,369.45,361.3,364.8,364.8,12061200
|
|
2006-02-28,393.2,397.54,338.51,362.62,362.62,39437600
|
|
2006-02-27,381.27,391.7,380.28,390.38,390.38,10212200
|
|
2006-02-24,377.3,380.07,373.49,377.4,377.4,6484300
|
|
2006-02-23,365.61,381.24,365.39,378.07,378.07,12551600
|
|
2006-02-22,367.15,368.95,363.86,365.49,365.49,6476200
|
|
2006-02-21,366.44,373.54,365.11,366.59,366.59,8686000
|
|
2006-02-17,369.86,372.14,363.62,368.75,368.75,14320200
|
|
2006-02-16,345.67,367,344.49,366.46,366.46,21315500
|
|
2006-02-15,341.27,346,337.83,342.38,342.38,12947000
|
|
2006-02-14,345.33,351.69,342.4,343.32,343.32,14654000
|
|
2006-02-13,346.64,350.6,341.89,345.7,345.7,19717800
|
|
2006-02-10,361.95,364.5,353.14,362.61,362.61,15223500
|
|
2006-02-09,371.2,374.4,356.11,358.77,358.77,11912400
|
|
2006-02-08,368.48,370.69,354.67,369.08,369.08,20804100
|
|
2006-02-07,382.99,383.7,363.35,367.92,367.92,16630200
|
|
2006-02-06,385.31,389.9,379.56,385.1,385.1,8940400
|
|
2006-02-03,393.62,393.9,372.57,381.55,381.55,18281800
|
|
2006-02-02,403.82,406.5,395.98,396.04,396.04,11807700
|
|
2006-02-01,389.03,402,387.52,401.78,401.78,27122500
|
|
2006-01-31,430.57,439.6,423.97,432.66,432.66,22066000
|
|
2006-01-30,429.23,433.28,425,426.82,426.82,8588900
|
|
2006-01-27,435,438.22,428.98,433.49,433.49,8452200
|
|
2006-01-26,439.54,439.99,423.56,434.27,434.27,12926100
|
|
2006-01-25,451.26,454.23,429.22,433,433,18739800
|
|
2006-01-24,436.03,444.95,434.48,443.03,443.03,15464600
|
|
2006-01-23,407.38,428.39,405.73,427.5,427.5,22741400
|
|
2006-01-20,438.7,440.03,394.74,399.46,399.46,41116700
|
|
2006-01-19,451.17,453.49,433,436.45,436.45,14537300
|
|
2006-01-18,447.3,457.36,443.25,444.91,444.91,20485700
|
|
2006-01-17,463.06,469.9,462.53,467.11,467.11,8270300
|
|
2006-01-13,464.31,466.89,461.61,466.25,466.25,7656600
|
|
2006-01-12,473.72,474.99,461.5,463.63,463.63,10125300
|
|
2006-01-11,471.27,475.11,469.18,471.63,471.63,9007400
|
|
2006-01-10,464.42,470.25,462.04,469.76,469.76,9097100
|
|
2006-01-09,466.41,473.4,460.94,466.9,466.9,12791900
|
|
2006-01-06,456.87,470.5,453.24,465.66,465.66,17756900
|
|
2006-01-05,446,451.55,441.5,451.24,451.24,10808300
|
|
2006-01-04,443.9,448.96,439.75,445.24,445.24,15286400
|
|
2006-01-03,422.52,435.67,418.22,435.23,435.23,13121200
|
|
2005-12-30,417.27,418.21,413.74,414.86,414.86,7587100
|
|
2005-12-29,427.98,428.73,419.17,420.15,420.15,6945800
|
|
2005-12-28,424.34,427.78,421.26,426.69,426.69,7117900
|
|
2005-12-27,431.86,431.86,422.76,424.64,424.64,6702800
|
|
2005-12-23,432.15,432.5,428.78,430.93,430.93,4595100
|
|
2005-12-22,431.77,432.86,425.93,432.04,432.04,7546600
|
|
2005-12-21,433.55,436.86,420.71,426.33,426.33,11221900
|
|
2005-12-20,427.86,432.2,424.67,429.74,429.74,10084700
|
|
2005-12-19,432.2,446.21,420.11,424.6,424.6,21936800
|
|
2005-12-16,425.34,432.5,422.75,430.15,430.15,16330500
|
|
2005-12-15,419.11,423.14,416.5,422.55,422.55,6045800
|
|
2005-12-14,417.04,419.73,415.49,418.96,418.96,6630400
|
|
2005-12-13,412.5,418,411.64,417.49,417.49,8157000
|
|
2005-12-12,414.63,415.21,409.95,412.61,412.61,6950100
|
|
2005-12-09,415,415.78,408.56,409.2,409.2,7643400
|
|
2005-12-08,405.3,410.65,402.64,410.65,410.65,8910100
|
|
2005-12-07,406.16,406.7,399.01,404.22,404.22,11665900
|
|
2005-12-06,408.7,416.41,401.7,404.54,404.54,15114700
|
|
2005-12-05,417,417.5,404.28,405.85,405.85,10289400
|
|
2005-12-02,416.94,419.53,413.86,417.7,417.7,7543500
|
|
2005-12-01,409.2,415.44,408.29,414.09,414.09,9744900
|
|
2005-11-30,404.26,408.45,395.56,404.91,404.91,15596600
|
|
2005-11-29,424.46,426.4,402.14,403.54,403.54,21495800
|
|
2005-11-28,429.82,431.24,422.44,423.48,423.48,11008400
|
|
2005-11-25,425.78,428.75,425.3,428.62,428.62,4840100
|
|
2005-11-23,417.04,424.72,415.78,422.86,422.86,10085000
|
|
2005-11-22,408.65,417.31,406.23,416.47,416.47,9596000
|
|
2005-11-21,399.17,409.98,393.49,409.36,409.36,10335100
|
|
2005-11-18,403.49,404.5,399.85,400.21,400.21,7025700
|
|
2005-11-17,401.8,403.81,399.53,403.45,403.45,9212200
|
|
2005-11-16,396.2,398.85,394.11,398.15,398.15,8695200
|
|
2005-11-15,394.38,397,390.95,392.8,392.8,8624900
|
|
2005-11-14,392.12,398.22,391.53,396.97,396.97,7807900
|
|
2005-11-11,395.12,396.9,388.85,390.4,390.4,7063900
|
|
2005-11-10,378.36,391.35,377.43,391.1,391.1,9128700
|
|
2005-11-09,386.67,388.29,378.03,379.15,379.15,10466900
|
|
2005-11-08,394.25,395.59,388.58,389.9,389.9,7897500
|
|
2005-11-07,395.1,397.47,392.15,395.03,395.03,9591500
|
|
2005-11-04,389.98,391.79,385.45,390.43,390.43,8824900
|
|
2005-11-03,382.41,386.58,381.38,385.95,385.95,7448400
|
|
2005-11-02,381.7,385,377.17,379.68,379.68,10565400
|
|
2005-11-01,371.86,383.9,369.01,379.38,379.38,16356100
|
|
2005-10-31,360.24,374.75,359.51,372.14,372.14,14342900
|
|
2005-10-28,355.27,358.95,355.02,358.17,358.17,5903500
|
|
2005-10-27,356.6,357.09,351.68,353.06,353.06,5134400
|
|
2005-10-26,346.28,356,346.19,355.44,355.44,8907500
|
|
2005-10-25,345.78,347.4,342.86,346.91,346.91,6878300
|
|
2005-10-24,343.37,349.3,342.19,348.65,348.65,9431700
|
|
2005-10-21,345.8,346.43,333,339.9,339.9,22892400
|
|
2005-10-20,309.99,311.13,301.21,303.2,303.2,13911700
|
|
2005-10-19,304,309.87,303.96,308.7,308.7,7010700
|
|
2005-10-18,304.96,307.96,302.74,303.28,303.28,7077800
|
|
2005-10-17,297.5,305.2,294.56,305,305,7566700
|
|
2005-10-14,299.9,300.23,292.54,296.14,296.14,8519100
|
|
2005-10-13,302,302,290.68,297.44,297.44,10567700
|
|
2005-10-12,305.2,307.19,299,300.97,300.97,9306200
|
|
2005-10-11,310.61,312.65,304.86,306.1,306.1,8542600
|
|
2005-10-10,313.31,314.82,309.15,310.65,310.65,5572200
|
|
2005-10-07,314.79,316.67,310.54,312.99,312.99,6770300
|
|
2005-10-06,314.14,314.48,310.09,312.75,312.75,7993800
|
|
2005-10-05,312.69,314.9,308,310.71,310.71,8328400
|
|
2005-10-04,319.95,321.28,310.74,311,311,9144300
|
|
2005-10-03,313.63,320.11,312.79,318.68,318.68,9160300
|
|
2005-09-30,314.22,317.5,312.29,316.46,316.46,9151300
|
|
2005-09-29,306.68,310.72,306.08,309.62,309.62,5613800
|
|
2005-09-28,314.22,315.1,305.6,306,306,7997400
|
|
2005-09-27,314.95,318.41,313.38,313.94,313.94,6873100
|
|
2005-09-26,319.5,320.95,312.56,314.28,314.28,9894400
|
|
2005-09-23,313,317.21,312.59,315.36,315.36,8483800
|
|
2005-09-22,311.5,319.22,310.17,311.37,311.37,13006400
|
|
2005-09-21,308.41,313.76,305.96,311.9,311.9,10119700
|
|
2005-09-20,306.15,311.3,305.23,307.91,307.91,9351000
|
|
2005-09-19,301,306,300.71,303.79,303.79,5761900
|
|
2005-09-16,304.02,304.5,299.87,300.2,300.2,7579800
|
|
2005-09-15,299.52,306.75,297.91,302.62,302.62,15466200
|
|
2005-09-14,308.73,313.28,300.3,303,303,11275800
|
|
2005-09-13,309,315.53,306.17,311.68,311.68,10299900
|
|
2005-09-12,301.75,311.42,301,309.74,309.74,10386500
|
|
2005-09-09,297.28,299.1,296.56,299.09,299.09,4390500
|
|
2005-09-08,294.83,299.28,293.36,295.39,295.39,6613300
|
|
2005-09-07,285.89,295.5,285.28,294.87,294.87,7499500
|
|
2005-09-06,289,289.39,286.8,287.11,287.11,4212300
|
|
2005-09-02,286.51,289.99,286.44,288.45,288.45,3434500
|
|
2005-09-01,285.91,287.5,285,286.25,286.25,2742100
|
|
2005-08-31,288.23,288.5,284.36,286,286,5034000
|
|
2005-08-30,287.39,289.51,285.88,287.27,287.27,4792000
|
|
2005-08-29,282.24,289.12,282.24,288.45,288.45,5903000
|
|
2005-08-26,283.48,285.02,282.66,283.58,283.58,3755300
|
|
2005-08-25,282.55,284,279.97,282.59,282.59,4376600
|
|
2005-08-24,277.57,284.75,276.45,282.57,282.57,8593100
|
|
2005-08-23,276.16,279.74,274.12,279.58,279.58,5821700
|
|
2005-08-22,281.24,281.47,273.35,274.01,274.01,6813000
|
|
2005-08-19,280.99,281.45,279.62,280,280,5542900
|
|
2005-08-18,275.91,280.5,275,279.99,279.99,11872800
|
|
2005-08-17,285.51,286.57,284,285.1,285.1,3883300
|
|
2005-08-16,284.88,287.79,283.34,285.65,285.65,7109200
|
|
2005-08-15,289.8,292.77,283.77,284,284,8174700
|
|
2005-08-12,283.36,290.2,281.64,289.72,289.72,6585900
|
|
2005-08-11,285.89,286.58,280.62,284.05,284.05,7514900
|
|
2005-08-10,291.3,292.33,284.88,285.68,285.68,6879000
|
|
2005-08-09,291.96,292.68,288.51,291.57,291.57,5779300
|
|
2005-08-08,293.6,295.65,290.49,291.25,291.25,4481800
|
|
2005-08-05,297.5,298.51,291.31,292.35,292.35,5939700
|
|
2005-08-04,295.55,299,295.25,297.73,297.73,5236500
|
|
2005-08-03,298,299.72,295.6,297.3,297.3,5930600
|
|
2005-08-02,291.6,299.52,291.12,299.19,299.19,7290200
|
|
2005-08-01,288.12,292.5,288.1,291.61,291.61,5662400
|
|
2005-07-29,292.14,292.84,286.99,287.76,287.76,8363300
|
|
2005-07-28,297.41,297.41,293.28,293.5,293.5,5925600
|
|
2005-07-27,297.74,298.23,292.4,296.93,296.93,7217900
|
|
2005-07-26,295.01,298,292.09,296.09,296.09,9816900
|
|
2005-07-25,302.39,303.29,294.96,295.85,295.85,9658800
|
|
2005-07-22,306.37,309.25,296.33,302.4,302.4,23386800
|
|
2005-07-21,314.05,317.8,311.21,313.94,313.94,19789400
|
|
2005-07-20,305.57,312.61,301.8,312,312,14310400
|
|
2005-07-19,302.1,310.35,301.8,309.9,309.9,12621400
|
|
2005-07-18,300,301.9,297.75,299.54,299.54,6207800
|
|
2005-07-15,301.24,303.4,299.78,301.19,301.19,8438400
|
|
2005-07-14,305.34,306.75,300.07,300.89,300.89,10667700
|
|
2005-07-13,292.51,299.24,292.1,298.86,298.86,11437900
|
|
2005-07-12,293.39,294.4,290.93,291.78,291.78,5864900
|
|
2005-07-11,296.4,296.6,291.02,293.35,293.35,8390300
|
|
2005-07-08,296.25,297.5,294.05,296.23,296.23,7457600
|
|
2005-07-07,289.39,295.8,288.51,295.54,295.54,10672100
|
|
2005-07-06,297.3,297.6,291.38,291.52,291.52,8000300
|
|
2005-07-05,292.1,295.98,290.23,295.71,295.71,7494000
|
|
2005-07-01,295.04,296.24,289.22,291.25,291.25,9227600
|
|
2005-06-30,294.34,298.93,291.04,294.15,294.15,15094400
|
|
2005-06-29,302.5,304.38,292.15,292.72,292.72,18298700
|
|
2005-06-28,306.28,309.25,302,302,302,19036500
|
|
2005-06-27,298.9,304.47,293.86,304.1,304.1,17802900
|
|
2005-06-24,290.9,298,289.58,297.25,297.25,17771200
|
|
2005-06-23,288,294.81,286.5,289.71,289.71,14056400
|
|
2005-06-22,289.67,292.32,288.67,289.3,289.3,10474000
|
|
2005-06-21,288.07,290.3,284.97,287.84,287.84,15132300
|
|
2005-06-20,276.09,287.67,271.73,286.7,286.7,21024700
|
|
2005-06-17,279,280.3,275.9,280.3,280.3,10434400
|
|
2005-06-16,274.26,278.3,273.07,277.44,277.44,12462400
|
|
2005-06-15,275,277.3,267.43,274.8,274.8,20883100
|
|
2005-06-14,278.59,281.24,277.75,278.35,278.35,10091900
|
|
2005-06-13,279.82,284.19,276.52,282.75,282.75,12803200
|
|
2005-06-10,286.99,287.28,280.02,282.5,282.5,12696600
|
|
2005-06-09,284.72,288.5,280.56,286.31,286.31,16441100
|
|
2005-06-08,292.85,293.19,278,279.56,279.56,25700900
|
|
2005-06-07,297.1,299.59,290.3,293.12,293.12,24323000
|
|
2005-06-06,282.39,293.75,281.83,290.94,290.94,22525900
|
|
2005-06-03,286.79,289.3,277.41,280.26,280.26,18782300
|
|
2005-06-02,288.73,289.78,284.6,287.9,287.9,17974100
|
|
2005-06-01,283.2,292.89,282.02,288,288,35191700
|
|
2005-05-31,269.43,278.4,269.37,277.27,277.27,22236800
|
|
2005-05-27,260.46,266.05,259.25,266,266,12184100
|
|
2005-05-26,260.96,263.76,258.3,259.2,259.2,13546600
|
|
2005-05-25,252.73,260.98,250.63,260.81,260.81,18057900
|
|
2005-05-24,256.96,265.44,253.5,256,256,29043100
|
|
2005-05-23,243.16,258.1,242.71,255.45,255.45,21388300
|
|
2005-05-20,241.21,241.67,239.65,241.61,241.61,8163500
|
|
2005-05-19,240.34,241.17,238.27,239.18,239.18,9716500
|
|
2005-05-18,233.61,239.97,233.52,239.16,239.16,12312000
|
|
2005-05-17,230.56,233.45,230.2,233.13,233.13,7808900
|
|
2005-05-16,229.68,231.62,228.57,231.05,231.05,5681400
|
|
2005-05-13,229.18,231.09,227.32,229.24,229.24,7415500
|
|
2005-05-12,230.81,232.23,228.2,228.72,228.72,8948200
|
|
2005-05-11,228.97,231.98,227.93,231.29,231.29,11478800
|
|
2005-05-10,225.47,227.8,224.72,227.8,227.8,6345800
|
|
2005-05-09,228,228.5,225.43,226.02,226.02,5536800
|
|
2005-05-06,228.4,229.25,226.47,228.02,228.02,6763900
|
|
2005-05-05,228.62,228.62,225.88,226.98,226.98,7509600
|
|
2005-05-04,227.23,229.88,227,228.5,228.5,12083500
|
|
2005-05-03,221.85,228.15,221.32,226.19,226.19,17780200
|
|
2005-05-02,222.05,223.7,220.21,222.29,222.29,9767400
|
|
2005-04-29,221.91,222.25,217.82,220,220,9170200
|
|
2005-04-28,219.5,222.08,217.71,219.45,219.45,8682800
|
|
2005-04-27,217.99,220.85,216.74,219.78,219.78,10264800
|
|
2005-04-26,220.22,222,218.29,218.75,218.75,17272000
|
|
2005-04-25,217.82,224.74,217.52,223.53,223.53,19840000
|
|
2005-04-22,222.9,224,214.26,215.81,215.81,33205100
|
|
2005-04-21,200.42,205,199.32,204.22,204.22,17751900
|
|
2005-04-20,198.58,200.5,195.91,198.1,198.1,15451500
|
|
2005-04-19,189.33,192,188.03,191.4,191.4,8430000
|
|
2005-04-18,184.58,187.88,183.49,186.97,186.97,6550300
|
|
2005-04-15,190.1,190.34,184.66,185,185,11577400
|
|
2005-04-14,193.27,194.36,190.1,191.45,191.45,6152700
|
|
2005-04-13,193.47,194.32,189.73,192.93,192.93,6555800
|
|
2005-04-12,193,194.42,189.41,193.96,193.96,7319600
|
|
2005-04-11,193.09,194.8,192.32,193.23,193.23,5410500
|
|
2005-04-08,193.69,195.1,191.45,192.05,192.05,5116600
|
|
2005-04-07,188.78,194.62,188.64,193.76,193.76,9692200
|
|
2005-04-06,189.24,189.65,187.58,189.22,189.22,5252600
|
|
2005-04-05,187.73,190.26,187.57,188.57,188.57,8736700
|
|
2005-04-04,179.95,185.32,179.84,185.29,185.29,8076400
|
|
2005-04-01,181.76,182.95,179.99,180.04,180.04,6182000
|
|
2005-03-31,177.95,181.39,177.64,180.51,180.51,6768600
|
|
2005-03-30,180.64,181.45,179.6,180.45,180.45,6236100
|
|
2005-03-29,181.05,183.28,178.07,179.57,179.57,6473000
|
|
2005-03-28,181.68,184.8,180.95,181.42,181.42,8738000
|
|
2005-03-24,180.7,180.86,179.2,179.25,179.25,3705200
|
|
2005-03-23,177.97,180.24,177.97,178.98,178.98,4845000
|
|
2005-03-22,181.18,181.94,177.85,178.6,178.6,5631700
|
|
2005-03-21,179.27,182.17,177.25,180.88,180.88,7483700
|
|
2005-03-18,178.81,180.4,178.31,180.04,180.04,7090000
|
|
2005-03-17,177.13,179.64,175.8,179.29,179.29,8260600
|
|
2005-03-16,176.7,178.61,175.01,175.6,175.6,7106300
|
|
2005-03-15,175.3,180,174.21,178.61,178.61,10422100
|
|
2005-03-14,178.33,178.4,172.57,174.99,174.99,11146600
|
|
2005-03-11,180.44,180.95,177.15,177.8,177.8,8028300
|
|
2005-03-10,181.01,181.2,177.4,179.98,179.98,10960500
|
|
2005-03-09,184.21,184.65,180.16,181.35,181.35,11360400
|
|
2005-03-08,189.1,189.85,184.97,185.2,185.2,8046100
|
|
2005-03-07,187.78,189.6,187.03,188.81,188.81,8667400
|
|
2005-03-04,186.7,187.25,185.07,185.9,185.9,6774100
|
|
2005-03-03,186.13,187.75,184.31,187.01,187.01,7608600
|
|
2005-03-02,185.95,187.67,184.36,185.18,185.18,7285500
|
|
2005-03-01,189.29,189.75,182,186.06,186.06,9311200
|
|
2005-02-28,186,189.87,185.85,187.99,187.99,7818400
|
|
2005-02-25,189.15,189.92,185.51,185.87,185.87,9973500
|
|
2005-02-24,183.37,189.85,182.23,188.89,188.89,25814300
|
|
2005-02-23,193.3,194.48,188.66,193.95,193.95,15586000
|
|
2005-02-22,196.5,198.9,190.39,191.37,191.37,13483700
|
|
2005-02-18,198.51,198.84,196.66,197.95,197.95,8485900
|
|
2005-02-17,197.83,199.75,196.81,197.9,197.9,10414400
|
|
2005-02-16,194.7,199.33,194.3,198.41,198.41,16532300
|
|
2005-02-15,193.6,199.84,193.08,195.23,195.23,25782800
|
|
2005-02-14,182.85,193.08,181,192.99,192.99,38562200
|
|
2005-02-11,186.66,192.32,186.07,187.4,187.4,13116000
|
|
2005-02-10,191.97,192.21,185.25,187.98,187.98,18982700
|
|
2005-02-09,200.76,201.6,189.46,191.58,191.58,17171500
|
|
2005-02-08,196.96,200.02,194.53,198.64,198.64,11480000
|
|
2005-02-07,205.26,206.4,195.51,196.03,196.03,12960400
|
|
2005-02-04,206.47,207.75,202.6,204.36,204.36,14819300
|
|
2005-02-03,205.99,213.37,205.81,210.86,210.86,12988100
|
|
2005-02-02,215.55,216.8,203.66,205.96,205.96,32799300
|
|
2005-02-01,194.38,196.66,190.63,191.9,191.9,18839000
|
|
2005-01-31,193.69,196.36,191.72,195.62,195.62,9596700
|
|
2005-01-28,190.02,194.7,186.34,190.34,190.34,12208200
|
|
2005-01-27,188.76,188.86,185.2,188.08,188.08,6627400
|
|
2005-01-26,179.27,189.41,179.15,189.24,189.24,12307900
|
|
2005-01-25,181.94,182.24,176.29,177.12,177.12,10659200
|
|
2005-01-24,188.69,189.33,180.32,180.72,180.72,14022700
|
|
2005-01-21,194.54,195.36,188.12,188.28,188.28,9258400
|
|
2005-01-20,192.5,196.25,192,193.92,193.92,9001600
|
|
2005-01-19,204.65,205.3,196.71,197.3,197.3,11257700
|
|
2005-01-18,200.97,205.02,198.66,203.9,203.9,13172600
|
|
2005-01-14,196,200.01,194.13,199.97,199.97,9640300
|
|
2005-01-13,195.38,197.39,194.05,195.33,195.33,6849400
|
|
2005-01-12,194.33,195.93,190.5,195.38,195.38,8177800
|
|
2005-01-11,195.62,197.71,193.18,193.54,193.54,6958700
|
|
2005-01-10,194.5,198.1,191.83,195.06,195.06,7539600
|
|
2005-01-07,190.64,194.25,188.78,193.85,193.85,9662900
|
|
2005-01-06,195.08,195.9,187.72,188.55,188.55,10387100
|
|
2005-01-05,193.45,196.9,192.23,193.51,193.51,8236600
|
|
2005-01-04,201.4,202.93,193.48,194.5,194.5,13755900
|
|
2005-01-03,197.4,203.64,195.46,202.71,202.71,15844200
|
|
2004-12-31,199.23,199.88,192.56,192.79,192.79,7668500
|
|
2004-12-30,192.97,198.23,191.85,197.6,197.6,5904300
|
|
2004-12-29,191.78,193.52,191.78,192.9,192.9,2678100
|
|
2004-12-28,192.11,193.55,191.01,192.76,192.76,4145800
|
|
2004-12-27,189.15,193.3,189.1,191.91,191.91,6104100
|
|
2004-12-23,187.45,188.6,186,187.9,187.9,3614600
|
|
2004-12-22,183.9,186.85,183.01,186.3,186.3,3907000
|
|
2004-12-21,186.31,187.88,183.4,183.75,183.75,5516300
|
|
2004-12-20,182,188.46,181.87,185.02,185.02,9834500
|
|
2004-12-17,176.76,180.5,176.55,180.08,180.08,7386200
|
|
2004-12-16,176.95,180.49,175.95,176.47,176.47,8572800
|
|
2004-12-15,177.99,180.69,176.66,179.78,179.78,11471000
|
|
2004-12-14,171,178.82,169.6,178.69,178.69,11088400
|
|
2004-12-13,172.17,173.18,169.45,170.45,170.45,4818600
|
|
2004-12-10,173.43,174.88,171.29,171.65,171.65,4317200
|
|
2004-12-09,170.25,173.5,168.47,173.43,173.43,7654000
|
|
2004-12-08,170.35,173.68,168.73,169.98,169.98,7541800
|
|
2004-12-07,176,176.2,170.55,171.43,171.43,6870900
|
|
2004-12-06,179.13,180.7,176.02,176.29,176.29,6254000
|
|
2004-12-03,179.95,181.06,177.6,180.4,180.4,5869200
|
|
2004-12-02,179.9,181.51,178.55,179.4,179.4,6260900
|
|
2004-12-01,181.95,182.5,179.55,179.96,179.96,7864100
|
|
2004-11-30,180.71,183,180.25,181.98,181.98,7700000
|
|
2004-11-29,180.36,182.95,177.51,181.05,181.05,10666600
|
|
2004-11-26,175.8,180.03,175.32,179.39,179.39,6480100
|
|
2004-11-24,174.82,177.21,172.51,174.76,174.76,15281000
|
|
2004-11-23,167.97,170.83,166.5,167.52,167.52,12413300
|
|
2004-11-22,164.47,169.5,161.31,165.1,165.1,12368200
|
|
2004-11-19,169.1,169.98,166.52,169.4,169.4,8769300
|
|
2004-11-18,170.29,174.42,165.73,167.54,167.54,16629600
|
|
2004-11-17,169.02,177.5,169,172.5,172.5,18132900
|
|
2004-11-16,177.5,179.47,170.83,172.54,172.54,20917400
|
|
2004-11-15,180.45,188.32,178.75,184.87,184.87,11901500
|
|
2004-11-12,185.23,189.8,177.4,182,182,16746100
|
|
2004-11-11,169.13,183.75,167.57,183.02,183.02,14985500
|
|
2004-11-10,170.67,172.52,166.33,167.86,167.86,10644000
|
|
2004-11-09,174.1,175.2,165.27,168.7,168.7,11064200
|
|
2004-11-08,170.93,175.44,169.4,172.55,172.55,11191800
|
|
2004-11-05,181.98,182.3,168.55,169.35,169.35,19833100
|
|
2004-11-04,188.44,190.4,183.35,184.7,184.7,14409600
|
|
2004-11-03,198.18,201.6,190.75,191.67,191.67,13888700
|
|
2004-11-02,198.78,199.25,193.34,194.87,194.87,11346300
|
|
2004-11-01,193.55,197.67,191.27,196.03,196.03,12224900
|
|
2004-10-29,198.89,199.95,190.6,190.64,190.64,21162500
|
|
2004-10-28,186.68,194.39,185.6,193.3,193.3,14846800
|
|
2004-10-27,182.72,189.52,181.77,185.97,185.97,13356500
|
|
2004-10-26,186.34,192.64,180,181.8,181.8,22307100
|
|
2004-10-25,176.4,194.43,172.55,187.4,187.4,32764200
|
|
2004-10-22,170.54,180.17,164.08,172.43,172.43,36891900
|
|
2004-10-21,144.4,150.13,141.62,149.38,149.38,14589500
|
|
2004-10-20,148.03,148.99,139.6,140.49,140.49,11372700
|
|
2004-10-19,150.5,152.4,147.35,147.94,147.94,9064000
|
|
2004-10-18,143.2,149.2,141.21,149.16,149.16,7025200
|
|
2004-10-15,144.93,145.5,141.95,144.11,144.11,6604000
|
|
2004-10-14,141.01,142.38,138.56,142,142,5226300
|
|
2004-10-13,143.32,143.55,140.08,140.9,140.9,9893000
|
|
2004-10-12,134.44,137.61,133.4,137.4,137.4,5838600
|
|
2004-10-11,137,138.86,133.85,135.26,135.26,5241300
|
|
2004-10-08,138.72,139.68,137.02,137.73,137.73,5540300
|
|
2004-10-07,136.92,139.88,136.55,138.85,138.85,7064600
|
|
2004-10-06,137.55,138.45,136,137.08,137.08,6697400
|
|
2004-10-05,134.66,138.53,132.24,138.37,138.37,7494100
|
|
2004-10-04,135.25,136.87,134.03,135.06,135.06,6517900
|
|
2004-10-01,130.8,134.24,128.9,132.58,132.58,7570000
|
|
2004-09-30,129.9,132.3,129,129.6,129.6,6885900
|
|
2004-09-29,126.7,135.02,126.23,131.08,131.08,15273500
|
|
2004-09-28,121.3,127.4,120.21,126.86,126.86,8473000
|
|
2004-09-27,119.56,120.88,117.8,118.26,118.26,3536600
|
|
2004-09-24,120.94,124.1,119.76,119.83,119.83,4566300
|
|
2004-09-23,118.84,122.63,117.02,120.82,120.82,4272100
|
|
2004-09-22,117.4,119.67,116.81,118.38,118.38,3794400
|
|
2004-09-21,119.81,120.42,117.51,117.84,117.84,3618000
|
|
2004-09-20,116.95,121.6,116.77,119.36,119.36,5319700
|
|
2004-09-17,114.42,117.49,113.55,117.49,117.49,4741000
|
|
2004-09-16,112.34,115.8,111.65,113.97,113.97,4637800
|
|
2004-09-15,110.56,114.23,110.2,112,112,5361900
|
|
2004-09-14,107.45,112,106.79,111.49,111.49,5419900
|
|
2004-09-13,106.63,108.41,106.46,107.5,107.5,3926000
|
|
2004-09-10,101.6,106.56,101.3,105.33,105.33,4353800
|
|
2004-09-09,102.53,102.71,101,102.31,102.31,2032900
|
|
2004-09-08,100.74,103.03,100.5,102.3,102.3,2495300
|
|
2004-09-07,101.01,102,99.61,101.58,101.58,2926700
|
|
2004-09-03,100.95,101.74,99.32,100.01,100.01,2578800
|
|
2004-09-02,99.19,102.37,98.94,101.51,101.51,7566900
|
|
2004-09-01,102.7,102.97,99.67,100.25,100.25,4573700
|
|
2004-08-31,102.3,103.71,102.16,102.37,102.37,2461400
|
|
2004-08-30,105.28,105.49,102.01,102.01,102.01,2601000
|
|
2004-08-27,108.1,108.62,105.69,106.15,106.15,3109000
|
|
2004-08-26,104.95,107.95,104.66,107.91,107.91,3551000
|
|
2004-08-25,104.96,108,103.88,106,106,4598900
|
|
2004-08-24,111.24,111.6,103.57,104.87,104.87,7631300
|
|
2004-08-23,110.75,113.48,109.05,109.4,109.4,9137200
|
|
2004-08-20,101.01,109.08,100.5,108.31,108.31,11428600
|
|
2004-08-19,100,104.06,95.96,100.34,100.34,22351900 |