4/12/1998 16.85 16.95 16.

3
7/12/1998 16.55 16.75 16.45
8/12/1998 16.35 16.6 16
9/12/1998 16.65 16.65 16
10/12/1998 16.3 16.3 15.75
11/12/1998 16 16 15.8
14/12/1998 15.95 16 15.75
15/12/1998 15.6 15.95 15.55
16/12/1998 15.5 15.9 15.35
17/12/1998 15.7 15.75 15.5
18/12/1998 15.6 15.7 15.25
21/12/1998 15.75 15.9 15.25
22/12/1998 15.7 15.7 15
23/12/1998 15.5 15.6 15.05
24/12/1998 15.35 15.35 15.05
28/12/1998 15.2 15.2 14.9
29/12/1998 15 15.15 14.95
30/12/1998 15.65 18 15.5
31/12/1998 17.85 17.85 16.55
1/1/1999 16.5 16.9 16.5
4/1/1999 17.15 17.55 16.75
5/1/1999 16.75 16.85 15.5
6/1/1999 16.5 16.7 15.9
7/1/1999 16.35 18 16.15
8/1/1999 17.9 18 17.05
11/1/1999 18.2 18.2 17.25
12/1/1999 16.6 17.6 16.55
13/01/1999 17.15 17.35 16.95
14/01/1999 16.5 17.25 16.5
15/01/1999 16.8 16.9 16.4
18/01/1999 16.3 16.85 16.3
19/01/1999 17 17 16
21/01/1999 16.9 16.9 16
22/01/1999 16.75 16.85 16.35
25/01/1999 16.5 16.85 16.35
27/01/1999 16.25 16.6 16.25
28/01/1999 15.8 16.2 15.8
29/01/1999 15.5 16 15.5
1/2/1999 16 16 15.3
2/2/1999 15.6 15.75 15.3
3/2/1999 16 16 15.6
4/2/1999 15.75 15.9 15.5
5/2/1999 15.5 15.85 15.5
 8/2/1999 15.5 15.5 15
9/2/1999 15.1 15.5 15
10/2/1999 15.45 15.45 15
11/2/1999 15.45 15.5 15
12/2/1999 15.05 15.45 15
15/02/1999 15.4 15.4 14.55
16/02/1999 14.9 15.4 14.8
17/02/1999 14.6 16 14.6
18/02/1999 15.1 15.2 15
19/02/1999 14.8 15.15 14.8
22/02/1999 14 15.15 14
23/02/1999 14.25 14.8 14
24/02/1999 14.05 14.8 14.05
25/02/1999 14.9 14.9 14.5
26/02/1999 14.7 14.7 14.3
27/02/1999 14.5 14.85 14.45
1/3/1999 15.5 15.5 13.65
3/3/1999 16 17.85 16
4/3/1999 17.9 17.9 16.05
5/3/1999 17 17.5 16.75
8/3/1999 17.75 17.75 16.1
9/3/1999 16.5 16.6 15.5
10/3/1999 16.7 16.7 15.5
11/3/1999 16.05 16.05 15
12/3/1999 14.75 15.25 14.75
15/03/1999 14.75 14.9 14.25
16/03/1999 14.4 14.65 13.8
17/03/1999 14.85 14.85 14.15
18/03/1999 14.35 14.5 14.15
19/03/1999 14.75 14.75 14.2
22/03/1999 14.1 14.1 13
23/03/1999 14.4 14.4 13.25
24/03/1999 14.5 14.5 13.9
25/03/1999 14.35 14.5 14
26/03/1999 14 14.3 13.75
30/03/1999 13.5 13.75 13.1
31/03/1999 13.8 14.1 13.8
1/4/1999 14.1 14.1 13.8
5/4/1999 13.75 13.8 13.4
6/4/1999 13.5 13.5 13
7/4/1999 13.1 13.65 13.1
8/4/1999 13.15 13.7 13.15
9/4/1999 13 13.5 13
 12/4/1999 12.8 13.45 12.8
13/04/1999 13 13.15 12.85
15/04/1999 13 13 12.75
16/04/1999 13.4 14 13
17/04/1999 14.4 14.4 12.85
19/04/1999 13.05 13.35 13.05
20/04/1999 13.3 13.35 13
21/04/1999 13.4 13.4 13.1
22/04/1999 13.1 13.25 13.1
23/04/1999 13.75 13.8 13.1
26/04/1999 12 13.35 12
28/04/1999 12.5 12.6 12.2
29/04/1999 12.6 12.8 12.5
30/04/1999 12.5 13.2 12.1
3/5/1999 13.25 13.25 13
4/5/1999 12.9 13.2 12.85
5/5/1999 13.05 13.45 13
6/5/1999 13.4 13.85 13.25
7/5/1999 14 14 13.15
10/5/1999 13.6 13.7 13
11/5/1999 13.9 14 13.5
12/5/1999 13.7 13.85 13.25
13/05/1999 13 13.7 13
14/05/1999 13.5 14.25 13.4
17/05/1999 14.2 14.5 13.5
18/05/1999 14.7 14.7 13.65
19/05/1999 14.25 15.65 14
20/05/1999 15.7 16 15
21/05/1999 15.4 15.7 14.6
24/05/1999 14.5 14.55 14.25
25/05/1999 14.2 14.25 14
26/05/1999 14.1 14.5 14.1
27/05/1999 14 14.25 14
28/05/1999 13.55 14 13.1
31/05/1999 13.75 14.25 13.7
1/6/1999 14.85 15.5 14.25
2/6/1999 15 15.4 14.65
3/6/1999 15 15.1 14.5
4/6/1999 14.5 15 14.5
7/6/1999 14.6 15.9 14.55
8/6/1999 15.45 15.9 14.05
9/6/1999 16 16.7 15.25
10/6/1999 15.25 15.7 15.25
 11/6/1999 15.6 15.6 15.15
14/06/1999 15 15 14.5
15/06/1999 14.15 14.95 14
16/06/1999 14.85 15.15 14.55
17/06/1999 15 15.2 14.8
18/06/1999 15 15 14.55
21/06/1999 15 15 14.65
22/06/1999 15 15.1 14.6
23/06/1999 14.5 18 14.45
24/06/1999 15 16.8 15
25/06/1999 16.1 16.1 15.7
28/06/1999 15.5 15.9 15.5
29/06/1999 15.9 15.9 15.6
30/06/1999 15.5 15.75 15.3
1/7/1999 15.85 15.85 15.25
2/7/1999 15.5 15.9 15.45
5/7/1999 16 16 15.25
6/7/1999 16.25 16.25 15.25
7/7/1999 15.85 16.15 15.6
8/7/1999 15.75 15.95 15.6
9/7/1999 15.7 16 15.7
12/7/1999 15.7 17.1 15.7
13/07/1999 16.65 17.2 16.5
14/07/1999 17.05 17.05 16.35
15/07/1999 17 17 16.1
16/07/1999 16.25 16.5 16
19/07/1999 19.9 20.45 19.3
20/07/1999 20.45 23.5 16.5
21/07/1999 18.45 19.95 18.15
22/07/1999 19 19.25 18.5
23/07/1999 18.9 19.65 18.25
26/07/1999 18.5 18.7 17.5
27/07/1999 18.25 18.25 17.5
28/07/1999 17.5 18.4 17.4
29/07/1999 17.5 17.9 17.3
30/07/1999 17.05 17.5 17.05
2/8/1999 17.1 17.1 16.5
3/8/1999 16.7 17 15.05
4/8/1999 16.45 17.5 16.45
5/8/1999 16.5 17 16.4
6/8/1999 16.55 16.9 16.25
9/8/1999 17 17.7 16.5
10/8/1999 16.85 16.85 16.1
 11/8/1999 16.8 16.8 16.25
12/8/1999 17 17.1 16.5
13/08/1999 16.4 16.85 16.3
16/08/1999 16.3 17 16.3
17/08/1999 16.75 17 16.5
18/08/1999 17.45 18 17.1
19/08/1999 18.4 18.45 17.2
20/08/1999 17.7 18.2 17.3
23/08/1999 18.55 19.95 18
24/08/1999 18.25 19 17.8
25/08/1999 20 20 18.1
26/08/1999 18.5 19.5 18.3
27/08/1999 19.25 19.25 18.25
30/08/1999 18.6 18.75 18.2
31/08/1999 18 18.6 17.7
1/9/1999 18 18.2 17.6
2/9/1999 18 18.15 17.6
3/9/1999 17.05 18.4 16.25
6/9/1999 17.75 18.25 17.75
7/9/1999 17.5 18 17.5
8/9/1999 18 18.25 17.8
9/9/1999 18.2 18.35 17.1
10/9/1999 18 18.8 17.8
14/09/1999 18.7 18.75 17.1
15/09/1999 18.9 19 17.75
16/09/1999 18 18.2 17.75
17/09/1999 17.65 18 17.6
20/09/1999 16.8 18.2 16.8
21/09/1999 17.45 17.95 17.3
22/09/1999 18.2 18.2 17.25
23/09/1999 17.95 17.95 17.3
24/09/1999 17.95 17.95 17.5
27/09/1999 17.7 18 17
28/09/1999 16.85 17.5 16.8
29/09/1999 17.5 17.95 17.3
30/09/1999 17.5 17.9 17.25
1/10/1999 17.15 17.95 17
4/10/1999 17.1 17.45 16.9
5/10/1999 17 17.3 16.5
6/10/1999 20.7 21 17.4
7/10/1999 18 19 17.5
8/10/1999 18.2 18.2 17.25
11/10/1999 18.75 18.9 17.8
12/10/1999 18 18.45 17.5
13/10/1999 18.9 19.9 17.9
14/10/1999 18.95 19.5 17.95
15/10/1999 18.7 18.7 17.5
18/10/1999 17 18 17
20/10/1999 19.5 19.5 17.85
21/10/1999 18.9 18.9 17.8
22/10/1999 17.5 18.3 17
23/10/1999 18 18.3 17.6
25/10/1999 18.25 18.4 17.85
26/10/1999 18.1 18.1 17.5
27/10/1999 18.4 19.5 17.75
28/10/1999 17.6 18.4 17.5
29/10/1999 18 18 16.8
1/11/1999 17.75 17.75 16
2/11/1999 16 17 15.05
3/11/1999 16.5 16.85 16.2
4/11/1999 16.7 16.85 15.9
5/11/1999 16 16.4 15.95
8/11/1999 16 16.6 16
9/11/1999 16.4 16.6 15.75
10/11/1999 16.2 16.75 16.2
11/11/1999 16.5 16.75 16.3
12/11/1999 16.7 16.7 16.05
15/11/1999 16.8 17 16
16/11/1999 16.05 16.45 16.05
17/11/1999 16.1 16.5 16.1
18/11/1999 16.5 16.5 16.1
19/11/1999 16 16.4 16
22/11/1999 16 16.5 16
24/11/1999 16.45 16.55 16.15
25/11/1999 16.2 16.5 15.7
26/11/1999 16.9 17.5 16.1
29/11/1999 17.4 17.4 16.7
30/11/1999 16.8 17 16.05
1/12/1999 17 17.1 16.35
2/12/1999 17 17.35 16.6
3/12/1999 17.5 19 17.5
6/12/1999 19 23.4 19
7/12/1999 24.9 25.3 24
8/12/1999 25.9 26.9 23
9/12/1999 23 23.7 22
10/12/1999 23 23.5 21.5
13/12/1999 22.6 23.25 22
14/12/1999 23 23 21.35
15/12/1999 22.5 23 21.2
16/12/1999 22.95 24.35 22.25
17/12/1999 25 26.3 25
20/12/1999 28 28.4 28
21/12/1999 30.7 30.7 26.6
22/12/1999 29.4 29.45 26.1
23/12/1999 28 28.5 25.1
24/12/1999 26.5 26.7 23.55
27/12/1999 22.65 23.1 22.4
28/12/1999 22.85 24.45 22
29/12/1999 24 24.95 23.25
30/12/1999 24 25.15 24
3/1/2000 26.7 26.7 26.7
4/1/2000 27 28.7 26.5
5/1/2000 26 27.75 25.5
6/1/2000 25.8 27 25.8
7/1/2000 25 26 24.25
10/1/2000 25.05 26.5 25
11/1/2000 24.25 24.8 23
12/1/2000 22.6 24.5 22.6
13/01/2000 24.5 24.5 23.1
14/01/2000 24 24.2 22.5
17/01/2000 24.5 25.15 24.25
18/01/2000 26.5 26.5 24.3
19/01/2000 24.75 26 24.75
20/01/2000 26.1 26.25 24.3
21/01/2000 25 25.3 24.3
24/01/2000 25.6 25.75 24.6
25/01/2000 25 25.4 24.05
27/01/2000 25.85 27.05 25.25
28/01/2000 28 29.25 27.1
31/01/2000 31 31.6 30.1
1/2/2000 32.95 34.15 32.95
2/2/2000 36.9 36.9 36.9
3/2/2000 39.85 39.85 39.85
4/2/2000 43.05 43.05 43.05
7/2/2000 46.5 46.5 39.65
8/2/2000 38 40.75 37
9/2/2000 39.5 40 35.05
10/2/2000 37.5 38.95 36.5
11/2/2000 42.1 42.1 42.1
14/02/2000 44.95 45.25 38.75
15/02/2000 37.25 37.25 35.65
16/02/2000 37 38.5 36
17/02/2000 39.5 40 37.3
18/02/2000 37.55 37.75 35.5
21/02/2000 38.25 38.25 34.7
22/02/2000 37.2 38 33.3
23/02/2000 35 36.4 34
24/02/2000 37.35 37.35 33
25/02/2000 39.75 40.1 35.8
28/02/2000 42.5 42.65 37
29/02/2000 41 41 35.75
1/3/2000 37 39.15 36.9
2/3/2000 42.2 42.2 38
3/3/2000 38 38 35.15
6/3/2000 37.7 37.8 35
7/3/2000 33.5 35.4 32.4
8/3/2000 34 34.85 30.25
9/3/2000 29.65 31.1 28.15
10/3/2000 28 28.9 26.55
13/03/2000 28.5 29.85 26.05
14/03/2000 27.5 28.3 26.1
15/03/2000 29.6 29.6 29.6
16/03/2000 30.7 32 29.5
21/03/2000 34.25 34.25 30.25
22/03/2000 32.75 32.75 30.6
23/03/2000 32.8 33.45 31
24/03/2000 31.45 33 30.8
27/03/2000 30.5 32.3 30
28/03/2000 30.25 32 30.1
29/03/2000 32.9 34.25 32
30/03/2000 36 37 35.05
31/03/2000 36.9 39.7 36.25
3/4/2000 42.9 42.9 36.8
4/4/2000 39.95 39.95 35.8
5/4/2000 33.05 38.65 33
6/4/2000 35.75 35.9 32.25
7/4/2000 34.1 35.45 34.1
10/4/2000 38 38.3 36.3
11/4/2000 39.9 39.9 35.6
12/4/2000 36.3 38.4 36.25
13/04/2000 36 36.75 34.5
17/04/2000 32.2 34.25 32.2
18/04/2000 34.5 35.25 33.25
19/04/2000 35.55 36.35 32
20/04/2000 33.25 33.9 32
24/04/2000 33.3 34.2 32
25/04/2000 31.75 32.85 30.2
26/04/2000 32.25 33.6 32.25
27/04/2000 35 35.5 33.6
28/04/2000 35.25 36 34.1
2/5/2000 36 36.25 34.3
3/5/2000 38 38 34.6
4/5/2000 36.7 36.9 35.8
5/5/2000 36.4 36.9 34.85
8/5/2000 36.2 36.2 34.5
9/5/2000 34.1 36.5 34.1
10/5/2000 35.6 36.25 35.05
11/5/2000 35.25 35.55 34.5
12/5/2000 35.5 35.5 35
15/05/2000 34.75 35.9 32.5
16/05/2000 36.9 36.9 34.1
17/05/2000 35.75 38.1 35.4
18/05/2000 37 38.9 36.15
19/05/2000 38.5 38.5 36.6
22/05/2000 36 37 35.6
23/05/2000 36.2 36.5 34.5
24/05/2000 34.5 35.9 33.3
25/05/2000 35.5 35.95 34.85
26/05/2000 34.55 35.35 34.55
29/05/2000 35 35.9 34.05
30/05/2000 35.7 35.75 34.8
31/05/2000 36.2 36.8 35.6
1/6/2000 35.3 36.45 35.3
2/6/2000 35.75 36.15 35
5/6/2000 35.7 36.25 35.3
6/6/2000 34.15 35.9 34.15
7/6/2000 35.8 35.8 35.2
8/6/2000 34.75 36.15 34.7
9/6/2000 36 36 35.4
12/6/2000 35.9 35.9 32.65
13/06/2000 32 33.7 32
14/06/2000 34 34.1 33
15/06/2000 33.45 33.8 33
16/06/2000 33.5 34 32.65
19/06/2000 33.75 34.4 33.7
20/06/2000 34 34 33
21/06/2000 33.1 34 33.1
22/06/2000 33.7 34 33.6
23/06/2000 33.65 33.95 33.15
26/06/2000 33 33.5 32.6
27/06/2000 32.55 33.4 32.25
28/06/2000 32.7 33.4 32.5
29/06/2000 33.6 33.6 32.7
30/06/2000 32.95 33.35 32.5
3/7/2000 33.45 34.2 32.6
4/7/2000 33.05 33.9 33
5/7/2000 33.85 33.9 33
6/7/2000 33.8 34.8 33.1
7/7/2000 34.15 34.95 33.7
10/7/2000 33.1 34 33
11/7/2000 33.9 33.9 33.1
12/7/2000 33.85 35 33.4
13/07/2000 35.5 37.65 34.75
14/07/2000 39.15 40.7 35.55
17/07/2000 42.9 43.65 38.75
18/07/2000 38.25 40.4 37.8
19/07/2000 39.4 42.8 39.4
20/07/2000 41.3 42.4 40.5
21/07/2000 42 42.25 39.05
24/07/2000 39.5 40.9 38.5
25/07/2000 38.25 40.5 35.5
26/07/2000 41 41.05 39.05
27/07/2000 39.25 40.05 38.7
28/07/2000 40.05 40.05 39.15
31/07/2000 40 40 38.5
1/8/2000 39.65 39.7 38.25
2/8/2000 39 39.5 38.35
3/8/2000 39.35 39.4 38.7
4/8/2000 39.5 39.5 37.5
7/8/2000 37.2 38.35 36.1
8/8/2000 38 38.25 37
9/8/2000 37.9 38.5 37.6
10/8/2000 37.5 38.3 37.3
11/8/2000 38.75 38.75 37.2
14/08/2000 37.4 37.85 37
16/08/2000 38.1 38.1 37.55
17/08/2000 37.3 38.1 37.3
18/08/2000 38.2 38.2 37.35
21/08/2000 37.45 38 37.45
22/08/2000 37.5 37.9 37
23/08/2000 38.3 38.35 37.65
24/08/2000 38 38.25 37.7
25/08/2000 38.25 38.25 37.55
28/08/2000 38 38 37.7
29/08/2000 38.05 38.05 37.4
30/08/2000 38 38.65 37.65
31/08/2000 38 38.35 37.7
4/9/2000 38 38.5 37.8
5/9/2000 38 38.45 37.75
6/9/2000 39 40.95 38.55
7/9/2000 40.9 41 39.55
8/9/2000 40.4 41 39.6
11/9/2000 41 41 39.8
12/9/2000 39 40.55 39
13/09/2000 40.45 40.6 39.5
14/09/2000 39.55 40 38.05
15/09/2000 39.8 39.8 37.15
18/09/2000 37 37 35.5
19/09/2000 36.25 37.35 35.05
20/09/2000 37 37 36.25
21/09/2000 37 37.25 36.5
22/09/2000 37 37 34.6
25/09/2000 36.1 37 35.8
26/09/2000 37 37 35.1
27/09/2000 35.35 37 35.35
28/09/2000 37 37.2 36.05
29/09/2000 36.55 36.9 35.8
3/10/2000 36 36.3 35.55
4/10/2000 36.45 36.65 35.8
5/10/2000 36.5 36.9 36
6/10/2000 35.9 36.2 35.1
9/10/2000 36 36.5 35.15
10/10/2000 37 37 34.55
11/10/2000 35 35 33
12/10/2000 34.25 34.25 33
13/10/2000 35 35.4 30.8
16/10/2000 33.9 34.65 33.3
17/10/2000 36.5 36.5 33.5
18/10/2000 36.5 36.95 35.5
19/10/2000 37 38.75 37
20/10/2000 36.05 38.95 36.05
23/10/2000 37.4 37.95 36.2
24/10/2000 37.8 37.8 36.3
25/10/2000 36.15 38.35 36.15
26/10/2000 38 39 37.5
27/10/2000 38.25 38.6 37.8
30/10/2000 38 38.6 37.75
31/10/2000 37.85 38.5 37.6
1/11/2000 38.45 38.6 37.8
2/11/2000 38 38.85 38
3/11/2000 38.15 39.15 38.15
6/11/2000 39.5 40 38.8
7/11/2000 39.45 39.45 38.7
8/11/2000 39 39.95 39
9/11/2000 39.25 39.5 38.4
10/11/2000 39.35 39.5 38.2
13/11/2000 37.5 39 37.5
14/11/2000 38.5 39.3 38.15
15/11/2000 39.9 40.4 39.25
16/11/2000 40.25 43.15 39.75
17/11/2000 46 46 40.55
20/11/2000 42.45 45 40.3
21/11/2000 44 48.1 42.55
22/11/2000 49.7 51.4 47.6
23/11/2000 47.5 48 45.6
24/11/2000 47 47 45.5
27/11/2000 46.5 47.7 46.25
28/11/2000 46.7 47.4 44.6
29/11/2000 46.5 46.5 44.2
30/11/2000 44.8 45 44.3
1/12/2000 44.65 44.65 43.55
4/12/2000 44.4 44.4 43.1
5/12/2000 43.5 44.4 43.05
6/12/2000 44.85 46 44.25
7/12/2000 44.9 45.4 44.65
8/12/2000 44.5 46.35 44.5
11/12/2000 46.7 49.5 46.7
12/12/2000 51.9 52.9 46.5
13/12/2000 48.6 48.6 47.5
14/12/2000 46 48.5 46
15/12/2000 46.9 46.9 44.5
18/12/2000 44.45 45.85 44.2
19/12/2000 45.85 45.9 44.55
20/12/2000 45.5 45.85 44.75
21/12/2000 45 45.25 44.3
22/12/2000 45 45.35 44.35
26/12/2000 44.55 45 43.55
27/12/2000 44.25 45.4 44.25
28/12/2000 45.4 45.5 44.9
29/12/2000 45.2 45.5 44.95
1/1/2001 45.5 45.95 45.35
2/1/2001 44.55 46 44.55
3/1/2001 45.5 47.5 45.5
4/1/2001 47.9 48.3 46.1
5/1/2001 46.65 46.85 46.05
8/1/2001 46.05 46.9 45.55
9/1/2001 46.25 46.6 45.8
10/1/2001 47 47 46
11/1/2001 46.3 46.3 45.75
12/1/2001 46.2 46.9 45.8
15/01/2001 46.7 46.7 45.8
16/01/2001 45.85 46.25 45.6
17/01/2001 47 49.4 47
18/01/2001 47.95 49 47.05
19/01/2001 48 49 47.5
22/01/2001 48.7 50.25 48.25
23/01/2001 47.75 49.5 47
24/01/2001 50.4 51.75 49
25/01/2001 50.75 54.05 50.75
29/01/2001 54.05 54.05 49.75
30/01/2001 48.5 48.5 45.8
31/01/2001 44 46.65 43.15
1/2/2001 43 44.9 43
2/2/2001 43.45 44.3 43.1
5/2/2001 44 44 41
6/2/2001 41.85 42.5 41.15
7/2/2001 42.5 42.5 41.2
8/2/2001 42 44.35 40.6
9/2/2001 43.5 44.45 42.9
12/2/2001 43.8 44.45 42.05
13/02/2001 43.25 43.5 41.1
14/02/2001 42.2 42.3 41.4
15/02/2001 42 42.05 40.9
16/02/2001 40.6 41.25 39.55
19/02/2001 40.4 40.9 39.15
20/02/2001 39.5 39.5 38
21/02/2001 38.5 40.9 38.45
22/02/2001 39.7 39.9 38.3
23/02/2001 39.4 39.4 37.15
26/02/2001 39.6 40.3 37.55
27/02/2001 37.6 38 35.1
28/02/2001 36.25 37.95 35.5
1/3/2001 37.7 39.95 36.5
2/3/2001 37.5 38.7 35
5/3/2001 36 36 32.35
7/3/2001 32 34.5 30
8/3/2001 34 34 32.1
9/3/2001 31.55 31.55 30.05
12/3/2001 31.45 31.45 27.75
13/03/2001 25.55 27 25.55
14/03/2001 24 27.6 24
15/03/2001 28.5 29.85 26.05
16/03/2001 29.4 31.85 27.75
19/03/2001 30.3 30.3 28.45
20/03/2001 28.6 29 27.85
21/03/2001 28.1 28.85 27.05
22/03/2001 27.7 27.7 27.2
23/03/2001 28.9 28.9 26.5
26/03/2001 27 27.45 26.25
27/03/2001 26.75 27 26.35
28/03/2001 27 28.5 26.75
29/03/2001 26.7 26.9 26.2
30/03/2001 26.25 26.5 24.6
2/4/2001 24.5 24.5 22.95
3/4/2001 23 25.4 23
4/4/2001 25 27.2 24.1
6/4/2001 28.2 29.4 28.2
9/4/2001 31.75 31.75 31.75
10/4/2001 33.5 34.25 29.5
11/4/2001 33.2 33.2 28.5
12/4/2001 28.5 28.95 26.4
16/04/2001 27.1 29.75 27
17/04/2001 31 31.8 28.55
18/04/2001 30.45 31 29.55
19/04/2001 31.25 32.9 30.5
20/04/2001 30.35 30.75 29.75
23/04/2001 29.75 30.75 29.75
24/04/2001 29.9 31 29.5
25/04/2001 30.5 31 30
26/04/2001 30.5 30.85 30
27/04/2001 29.85 29.85 27.9
30/04/2001 27.75 30.35 27.05
2/5/2001 30.95 32.2 30.35
3/5/2001 32.75 33.75 32.55
4/5/2001 32.15 33.5 32.15
7/5/2001 34.45 34.45 30.5
8/5/2001 32.4 33 31.8
9/5/2001 32.8 33.25 31.65
10/5/2001 32.95 33.75 32.5
11/5/2001 33.5 33.65 32.5
14/05/2001 32.5 34 32.5
15/05/2001 32.75 32.9 31
16/05/2001 33.85 33.85 32.7
17/05/2001 33.45 33.45 32.6
18/05/2001 33.4 33.4 32.7
21/05/2001 33 34.85 33
22/05/2001 34.65 34.7 33.35
23/05/2001 33.8 34.35 33.5
24/05/2001 34.25 34.4 33.8
25/05/2001 34.65 34.65 33.65
28/05/2001 33.9 34.4 33.75
29/05/2001 34 34.95 34
30/05/2001 35.3 37.35 34.9
31/05/2001 37.35 38.8 35.35
1/6/2001 36.95 36.95 36.05
4/6/2001 36.9 38 34.7
5/6/2001 35.35 35.35 33.85
6/6/2001 33.9 33.95 32.6
7/6/2001 33.4 33.45 32.6
8/6/2001 33.35 33.35 32.7
11/6/2001 33.3 34.15 33
12/6/2001 34.35 36.75 33.45
13/06/2001 38.25 38.4 37
14/06/2001 37.2 37.2 35.35
15/06/2001 35 35.5 34.25
18/06/2001 34.3 35.4 33.05
19/06/2001 33.6 33.9 32.75
20/06/2001 33.45 33.9 32.5
21/06/2001 33.5 33.85 33
22/06/2001 33.85 33.85 31.8
25/06/2001 31.6 31.75 30.05
26/06/2001 30 31.5 29.95
27/06/2001 30.9 31.45 30.4
28/06/2001 31.7 31.7 30.75
29/06/2001 30.9 31.85 30.05
3/7/2001 29 31 29
4/7/2001 29.35 29.7 29.05
5/7/2001 30 30.7 29.5
6/7/2001 29.5 30.5 29.3
9/7/2001 29.05 30.15 28.75
10/7/2001 29 29.6 28.65
11/7/2001 29.15 31.4 29.15
12/7/2001 31.5 32.8 30.8
13/07/2001 30.7 31.85 30.7
16/07/2001 31.4 31.6 30.85
17/07/2001 31.5 31.5 30.6
19/07/2001 30.5 31 30.05
20/07/2001 30.2 30.35 29.5
23/07/2001 29.05 29.7 28.7
24/07/2001 29.05 29.95 28.5
25/07/2001 28.75 28.9 26.5
26/07/2001 27 27.5 26.2
27/07/2001 27 28.4 26.9
30/07/2001 29 29 27
31/07/2001 28 28.6 27.1
1/8/2001 27.2 27.95 27.2
2/8/2001 27.25 27.7 27.15
3/8/2001 26.5 27.5 26.5
6/8/2001 28 28.75 27.5
7/8/2001 28.6 29.8 28.6
8/8/2001 29 29.75 29
9/8/2001 28.95 29.9 28.65
10/8/2001 29 29.95 28.1
13/08/2001 29 29.45 28.85
14/08/2001 29.2 29.35 28.05
16/08/2001 28.65 29 28.05
17/08/2001 29 29 27.75
20/08/2001 28 28.25 27.55
21/08/2001 28.05 28.05 27.6
23/08/2001 28.25 28.25 27.5
24/08/2001 28.8 31.8 28.5
27/08/2001 29 30.2 28.55
28/08/2001 29 29 28.5
29/08/2001 28.7 28.7 28.1
30/08/2001 28.95 29 28.25
31/08/2001 30 30 28.1
 3/9/2001 29.2 29.5 28.8
4/9/2001 30 30 28.35
5/9/2001 28.65 28.85 28.25
6/9/2001 28.5 28.5 27.85
7/9/2001 27.9 28.4 27.75
10/9/2001 28.45 28.6 28
11/9/2001 28.5 28.5 27.8
12/9/2001 23 27 23
13/09/2001 25.65 27 25.05
14/09/2001 25.7 25.7 24.5
17/09/2001 23 23.7 21.45
18/09/2001 21 24.3 21
19/09/2001 25 25.85 23.5
20/09/2001 24.5 24.5 23
21/09/2001 21.1 25.5 21.1
24/09/2001 25.25 27.95 24.35
25/09/2001 25.8 25.8 25.05
26/09/2001 25.5 25.5 24
27/09/2001 25.5 25.7 24
28/09/2001 25.9 25.9 24.75
1/10/2001 28 28 24.2
3/10/2001 26.4 26.4 24.1
4/10/2001 24.3 25.5 22.3
5/10/2001 23.4 25.15 23.4
8/10/2001 24 24.5 23.1
9/10/2001 24 24.5 24
10/10/2001 24.8 24.85 24
11/10/2001 24.75 24.8 24.2
12/10/2001 25.9 25.9 24
15/10/2001 24.05 24.5 23.8
16/10/2001 23.55 24.5 23.55
17/10/2001 23.65 24.3 23.65
18/10/2001 24.2 24.7 24
19/10/2001 24.5 24.5 24.05
22/10/2001 25.05 26.25 24.7
23/10/2001 26.4 26.45 25.2
24/10/2001 28 29.95 25.75
25/10/2001 27.95 27.95 26
29/10/2001 26.6 27.65 26.5
30/10/2001 27.4 27.5 26.5
31/10/2001 26.5 26.95 26.35
1/11/2001 26.25 27 26.25
2/11/2001 27 27.05 26.5
 5/11/2001 26.8 27.2 26.25
6/11/2001 26.95 27.15 26.7
7/11/2001 27 27.15 26.9
8/11/2001 26.85 27 26.6
9/11/2001 27 27.1 26.75
12/11/2001 27 27.05 26.7
13/11/2001 26.8 27 26.5
14/11/2001 26.9 27.1 26.75
15/11/2001 27.2 27.5 26.6
19/11/2001 27.5 29 27.15
20/11/2001 29.9 29.9 28.5
21/11/2001 28.95 29.5 28.75
22/11/2001 28.9 29.5 28.6
23/11/2001 28.75 29.1 27.85
26/11/2001 28.5 29 28.1
27/11/2001 28.15 28.8 27.75
28/11/2001 28.5 28.95 27
29/11/2001 28.15 28.3 27.25
3/12/2001 28 28.25 27.7
4/12/2001 28.5 28.5 27.3
5/12/2001 28 28.1 27.25
6/12/2001 28.05 28.25 27.3
7/12/2001 27.5 28.25 27.25
10/12/2001 28.35 28.35 27.3
11/12/2001 28.1 28.1 27.4
12/12/2001 27.75 28.3 27.55
13/12/2001 27.8 28.1 27.25
14/12/2001 27.3 28 27
18/12/2001 28 28.25 26.85
19/12/2001 27.25 27.45 27
20/12/2001 26.9 27 26.5
21/12/2001 26.5 27 26.05
24/12/2001 26 26 25.05
26/12/2001 25.1 26.25 25.1
27/12/2001 25.35 25.85 25.25
28/12/2001 25.5 25.6 25
31/12/2001 26.05 26.6 25.65
1/1/2002 26.6 27.2 26.25
2/1/2002 27 27 25.65
3/1/2002 26.85 27.5 26.5
4/1/2002 27.9 27.9 27
7/1/2002 26.8 28 26.8
8/1/2002 27.8 28.2 27.05
 9/1/2002 27 27.5 26.85
10/1/2002 27 27.45 26.8
11/1/2002 27.15 27.3 26.8
14/01/2002 27.9 29.05 27.9
15/01/2002 27.5 28.75 27.5
16/01/2002 28.7 28.7 28.1
17/01/2002 28 28.8 28
18/01/2002 28.25 28.65 28.25
21/01/2002 29.2 29.25 28.65
22/01/2002 29.1 29.25 28.75
23/01/2002 29.5 29.9 28.9
24/01/2002 29.5 30.8 29.5
25/01/2002 31 31 29.75
28/01/2002 31.1 31.1 29.8
29/01/2002 30.8 30.8 29.6
30/01/2002 29.2 29.95 29.2
31/01/2002 29.5 29.95 29.25
1/2/2002 29.1 29.85 28.95
4/2/2002 30.3 31.9 29.1
5/2/2002 31.4 32.5 31
6/2/2002 32.7 34.75 31.65
7/2/2002 35 35 31.7
8/2/2002 33 33.05 31.6
11/2/2002 33.5 37 33.5
12/2/2002 37.3 38 35.3
13/02/2002 38.9 38.9 33.6
14/02/2002 37 37.8 36.05
15/02/2002 40 40 37
18/02/2002 43.4 46.35 40.1
19/02/2002 45.5 45.5 38.1
20/02/2002 39 40 38.1
21/02/2002 40 44 39.3
22/02/2002 44 44.35 42
25/02/2002 47 47 42.2
26/02/2002 45.4 45.85 41.75
27/02/2002 42.65 43.3 40
28/02/2002 40.75 43 36.3
1/3/2002 37 40.5 37
4/3/2002 41.9 41.95 39.3
5/3/2002 39.1 40.9 39.1
6/3/2002 40.9 42.2 39.6
7/3/2002 41.95 41.95 40.35
8/3/2002 40.55 41 40
 11/3/2002 40 41.4 38.85
12/3/2002 39 39.15 37.65
13/03/2002 36.25 38.5 36.25
14/03/2002 38.3 39.85 38.3
15/03/2002 40.8 40.8 38.9
18/03/2002 40.9 41.7 39
19/03/2002 39.05 39.85 37.85
20/03/2002 38.85 38.85 36.8
21/03/2002 37.95 38.35 37.65
22/03/2002 37.2 38 37
26/03/2002 36.95 39.8 36.9
27/03/2002 39.9 41 38.5
28/03/2002 38.95 40 38.25
1/4/2002 40.75 42 40.5
2/4/2002 41 41.8 39.85
3/4/2002 41 41 38.3
4/4/2002 40.9 40.9 39
5/4/2002 39.7 40.5 39.5
8/4/2002 41.25 41.25 39.6
9/4/2002 40.7 40.7 38.8
10/4/2002 39.9 39.9 38.5
11/4/2002 38.6 38.75 37.35
12/4/2002 38 38.95 37.45
15/04/2002 38.6 38.95 37.55
16/04/2002 38.95 38.95 37.15
17/04/2002 38 38.75 37.5
18/04/2002 37.5 38.3 37.5
19/04/2002 37.9 38.4 37.5
22/04/2002 37.5 37.9 36
23/04/2002 36.65 37.5 35.85
24/04/2002 36.65 37.45 36.6
25/04/2002 37.85 37.95 36.85
26/04/2002 37.2 38.05 36.6
29/04/2002 37.3 37.5 36.55
30/04/2002 36.55 37.2 36.45
2/5/2002 37.8 40.2 37.65
3/5/2002 41.7 41.7 40
6/5/2002 40.95 41.95 40.6
7/5/2002 41 41.9 40.1
8/5/2002 41.45 41.45 40.1
9/5/2002 41.4 41.4 39.65
10/5/2002 41.5 41.5 39.75
13/05/2002 41 41.2 38.05
14/05/2002 41.1 41.75 40.35
15/05/2002 41.3 41.3 39.1
16/05/2002 40.7 40.7 38.9
17/05/2002 39.7 39.7 37.7
20/05/2002 38.2 38.5 35.6
21/05/2002 36.5 36.5 33
22/05/2002 32.75 34.5 32.25
23/05/2002 34.45 36 34.1
24/05/2002 36.7 37.5 35.7
27/05/2002 37.7 38.2 36.25
28/05/2002 37 37.15 35.6
29/05/2002 37.4 37.4 35.25
30/05/2002 36.65 36.9 36
31/05/2002 36.6 36.6 35.3
3/6/2002 38.5 38.5 36
4/6/2002 37.5 37.5 36.6
5/6/2002 33.9 38 33.9
6/6/2002 39.25 39.25 37.55
7/6/2002 38 38 37.1
10/6/2002 38.25 38.6 37.5
11/6/2002 40 40 38
12/6/2002 38.5 40.5 38.35
13/06/2002 47 47 40.5
14/06/2002 42.85 42.85 40.65
17/06/2002 48.75 48.75 41.5
18/06/2002 43.95 43.95 41.1
19/06/2002 43 43 40.15
20/06/2002 41.9 41.9 39.6
21/06/2002 40.9 41.75 40
24/06/2002 41.95 41.95 40.05
25/06/2002 40.15 40.9 39.65
26/06/2002 39 39 38.4
27/06/2002 38.9 39.4 38.55
28/06/2002 42.9 42.9 38.6
1/7/2002 38.05 39.85 38.05
2/7/2002 39.4 39.4 38
3/7/2002 39 39.1 38.5
4/7/2002 39 39.4 38.6
5/7/2002 40.1 40.1 38.7
8/7/2002 39.5 40.6 39.4
9/7/2002 40.8 42.2 40.2
10/7/2002 41.95 43.5 41.5
11/7/2002 42.55 43.5 38.9
 12/7/2002 33 41.5 33
15/07/2002 41.25 41.4 39.5
16/07/2002 41.25 41.25 40
17/07/2002 40.95 40.95 38.05
18/07/2002 43 43 39.15
19/07/2002 40.65 40.65 38.05
22/07/2002 40.65 40.65 38.15
23/07/2002 36.05 38.5 36.05
24/07/2002 36.7 37 36.3
25/07/2002 37.8 37.8 36.35
26/07/2002 36.5 36.5 35.2
29/07/2002 35.5 36.25 33.5
30/07/2002 35.4 35.5 34.1
31/07/2002 33.55 34.85 33.15
1/8/2002 34.9 38 34.15
2/8/2002 34 35.75 33.85
5/8/2002 42 42 34.8
6/8/2002 37.5 37.5 34.8
7/8/2002 34.5 35.45 34.5
8/8/2002 35.95 37.85 34.5
9/8/2002 36.7 36.7 34.6
12/8/2002 36.45 36.45 34.75
13/08/2002 36.45 36.45 34.8
14/08/2002 36.45 36.5 34.8
16/08/2002 35.9 35.9 34.8
19/08/2002 36.5 36.5 34.65
20/08/2002 36.45 36.45 34.7
21/08/2002 36.25 36.25 34.75
22/08/2002 35.8 35.8 35.05
23/08/2002 35.7 35.75 35.1
26/08/2002 35.9 36.5 35.5
27/08/2002 37.9 39.25 36
28/08/2002 36.4 36.85 35.65
29/08/2002 36.6 36.6 35
30/08/2002 35.95 35.95 35
2/9/2002 36.5 36.5 35.35
3/9/2002 36.35 36.5 35.2
4/9/2002 35.05 36.45 35.05
5/9/2002 36.45 36.45 35.8
6/9/2002 37 37 35.5
9/9/2002 36.8 36.8 35.25
11/9/2002 36.45 36.45 35.5
12/9/2002 36 36.3 35.8
13/09/2002 36 36 35.6
16/09/2002 35.2 35.95 35
17/09/2002 35.45 35.45 35
18/09/2002 35.9 35.9 35
19/09/2002 35.75 35.75 35
20/09/2002 35 35.5 34.05
23/09/2002 36.2 36.2 35
24/09/2002 36 36.25 35.15
25/09/2002 35.4 35.4 35.05
26/09/2002 35.15 35.4 35.15
27/09/2002 35.5 36.2 35.3
30/09/2002 36 37.5 36
1/10/2002 36.85 36.85 36
3/10/2002 37.45 37.45 35.95
4/10/2002 36.95 36.95 35.95
7/10/2002 37.45 37.45 35.95
8/10/2002 36.95 36.95 35.95
9/10/2002 36.2 36.45 35.75
10/10/2002 36 36.2 35.95
11/10/2002 36.05 36.3 36.05
14/10/2002 36.5 36.5 36
16/10/2002 37 37 35.95
17/10/2002 36.25 36.25 35.95
18/10/2002 38 38 35.95
21/10/2002 37 37 35.9
22/10/2002 37.45 37.45 35.95
23/10/2002 40 40 35.95
24/10/2002 37.3 38.25 36.35
25/10/2002 38.35 38.35 36
28/10/2002 37 37 35.95
29/10/2002 36.95 36.95 36.05
30/10/2002 36.8 36.8 36.15
31/10/2002 38 38 36
1/11/2002 35.85 36.6 35.85
4/11/2002 36.05 36.4 36
5/11/2002 37 37 36.1
7/11/2002 38 38 36.15
8/11/2002 37 37 36.15
11/11/2002 38 38 36.4
12/11/2002 37.5 37.5 36.2
13/11/2002 37.45 37.45 36.05
14/11/2002 37.45 37.45 36.1
15/11/2002 35.55 36.95 35.55
18/11/2002 40 40 36.1
20/11/2002 38 38 36.4
21/11/2002 37.95 37.95 36.6
22/11/2002 37.45 38.4 36.7
25/11/2002 37.7 38.45 37.7
26/11/2002 38.9 40.5 38.6
27/11/2002 39.7 39.9 39
28/11/2002 39 39.8 38.5
29/11/2002 39.5 39.5 38.05
2/12/2002 38.95 39.4 38.45
3/12/2002 40 40 38.1
4/12/2002 39.9 39.9 37.7
5/12/2002 39.3 39.3 38
6/12/2002 40 40.1 38.7
9/12/2002 35.7 41.25 35.4
10/12/2002 38.6 39.4 38.5
11/12/2002 39.1 45 38.6
12/12/2002 45 45.15 43
13/12/2002 45.5 45.5 43.85
16/12/2002 48 48 42
17/12/2002 44.8 44.8 42.25
18/12/2002 45 45.8 44.1
19/12/2002 45.9 45.9 43.25
20/12/2002 44.65 44.65 43.2
23/12/2002 45.95 45.95 42.7
24/12/2002 44 44 42.6
26/12/2002 44.5 45.9 43.05
27/12/2002 44.45 45 43.65
30/12/2002 41.1 44.2 40.15
31/12/2002 44.4 45.35 43.5
1/1/2003 44.8 44.85 43.25
2/1/2003 44.45 44.45 42.7
3/1/2003 42.75 43.4 41.5
6/1/2003 42.45 42.5 41.7
7/1/2003 42 42.75 41.55
8/1/2003 42.4 43.3 42.05
9/1/2003 42.7 43.7 42.7
10/1/2003 45 45.5 43.25
13/01/2003 44.5 45.5 44.15
14/01/2003 44.9 44.9 43.8
15/01/2003 44.5 45.45 44.3
16/01/2003 45.45 47.8 45.4
17/01/2003 47.25 47.25 44.4
20/01/2003 44.95 45.3 44.25
21/01/2003 48.4 48.4 44.45
22/01/2003 47 47 45.25
23/01/2003 46.45 47.5 45
24/01/2003 47.45 47.45 44.35
27/01/2003 50 50 42.2
28/01/2003 44.9 44.9 41.7
29/01/2003 50 50 42.05
30/01/2003 44.4 44.4 41.05
31/01/2003 44 44 41.2
3/2/2003 44.45 44.45 41.5
4/2/2003 44.15 44.15 41.95
5/2/2003 43.95 43.95 41.55
6/2/2003 43.95 43.95 41.55
7/2/2003 43.4 43.4 42.15
10/2/2003 43.45 43.45 41.75
11/2/2003 41.2 41.95 40.9
12/2/2003 42 42 40.25
14/02/2003 43 43 39.2
17/02/2003 42.9 42.9 40.05
18/02/2003 49 49 40.85
19/02/2003 44.25 44.25 42.5
20/02/2003 43.95 45 43.7
21/02/2003 47.45 47.45 43.35
24/02/2003 50 50 44.25
25/02/2003 47 47 43.05
26/02/2003 50 50 42.5
27/02/2003 43.75 43.75 42.45
28/02/2003 43.8 44.2 42.5
3/3/2003 43.2 44.9 43.2
4/3/2003 43.7 43.7 42.65
5/3/2003 44.5 44.5 41.8
6/3/2003 43.35 43.35 41.5
7/3/2003 41.3 41.35 40.25
10/3/2003 40.75 40.75 38.95
11/3/2003 38.8 40 38.1
12/3/2003 40.8 40.85 39.55
13/03/2003 40.25 40.35 38.5
17/03/2003 39 41.15 38.5
19/03/2003 45 45 39.7
20/03/2003 45 45 39.35
21/03/2003 43.2 43.2 40.45
22/03/2003 43.2 43.2 40.65
24/03/2003 45 45 39.7
25/03/2003 40.95 40.95 39.05
26/03/2003 41.95 41.95 39.55
27/03/2003 41 41 39.15
28/03/2003 39.6 40.55 39.6
31/03/2003 40.1 40.4 39.1
1/4/2003 39.5 40.45 39.5
2/4/2003 40 40.85 39.8
3/4/2003 40 40.75 39.75
4/4/2003 40 40.8 39.75
7/4/2003 40.9 42.2 40.65
8/4/2003 43.05 43.5 42
9/4/2003 47 47 43.25
10/4/2003 43.95 43.95 42.4
11/4/2003 47 47 41.55
15/04/2003 47 47 41.6
16/04/2003 41.55 43.35 41.55
17/04/2003 45 45 42
21/04/2003 42.85 44.25 42.3
22/04/2003 43.95 44.5 43
23/04/2003 50 50 43.6
24/04/2003 44.9 44.9 43
25/04/2003 44.4 44.75 43.6
28/04/2003 45.5 45.95 44.6
29/04/2003 47.95 47.95 41.7
30/04/2003 47 47 44
2/5/2003 45.95 47 44.4
5/5/2003 47.9 48.3 46.15
6/5/2003 48 48 46.4
7/5/2003 49 49 44
8/5/2003 44.35 45.25 44.35
9/5/2003 47.5 47.5 44.25
12/5/2003 44.6 46 44.55
13/05/2003 45.5 47 45.5
14/05/2003 46.05 46.9 45
15/05/2003 45.75 46.9 45.35
16/05/2003 47 47 45.6
19/05/2003 46.5 46.55 45.05
20/05/2003 46.3 46.3 45.05
21/05/2003 45.75 46.25 45.5
22/05/2003 45.1 45.95 45
23/05/2003 45.9 47 45.9
26/05/2003 47.2 50.95 46
27/05/2003 51.8 54.75 51.05
28/05/2003 52.5 53 50.5
29/05/2003 53.5 54 51.65
30/05/2003 53 54.45 51.3
2/6/2003 50.05 51.85 48
3/6/2003 50 51.7 50
4/6/2003 51.5 52.15 50.75
5/6/2003 51.3 52 49.05
6/6/2003 50.95 50.95 49.65
9/6/2003 49.75 49.95 48
10/6/2003 48.25 54.25 48.1
11/6/2003 50 55.7 50
12/6/2003 52.9 54.6 52
13/06/2003 54.6 55.75 52.7
16/06/2003 52.95 53.3 51.25
17/06/2003 51.55 52.2 50.25
18/06/2003 52 52.4 50.7
19/06/2003 54.9 54.9 50.5
20/06/2003 51.5 51.9 50.6
23/06/2003 51.75 51.75 49
24/06/2003 49 49.6 48.6
25/06/2003 49.5 51.7 49.5
26/06/2003 51.95 51.95 49.1
27/06/2003 49.95 49.95 48.65
30/06/2003 48.7 49.9 48.55
1/7/2003 49.7 49.9 48.1
2/7/2003 49 49.4 48
3/7/2003 48.5 57.8 48.3
4/7/2003 59.9 59.9 53.55
7/7/2003 61 65 54.6
8/7/2003 65.75 69.5 62.75
9/7/2003 70 70 60.1
10/7/2003 62.25 67.25 62
11/7/2003 65.25 67.8 62.5
14/07/2003 76.75 76.75 68.1
15/07/2003 77 77 70.8
16/07/2003 73.45 74.85 71.8
17/07/2003 74.7 79 72.3
18/07/2003 74 76 71.6
21/07/2003 76 77.3 73.9
22/07/2003 74.9 75.45 72.5
23/07/2003 73.25 74.2 72
24/07/2003 74.45 75 73.05
25/07/2003 72.55 79.9 72.55
28/07/2003 79.8 79.9 75.1
29/07/2003 76.1 82.4 74.35
30/07/2003 82 83.8 80.5
31/07/2003 82.7 82.8 80
1/8/2003 81.6 81.65 78.7
4/8/2003 81 82.9 79.1
5/8/2003 83 83.25 77.5
6/8/2003 77.5 79.5 76.7
7/8/2003 78.8 78.95 75.25
8/8/2003 77.85 79.6 76.75
11/8/2003 77.9 80.25 75
12/8/2003 78.7 79.3 76.75
13/08/2003 77.3 78 75.1
14/08/2003 78.5 81.3 75.25
18/08/2003 77 77 73
19/08/2003 76.9 80.5 73.65
20/08/2003 75.5 75.85 73.4
21/08/2003 77.1 77.1 75
22/08/2003 74.65 77.9 74.5
25/08/2003 77.5 77.5 70.65
26/08/2003 73.5 74 72
27/08/2003 73.4 75.5 73.25
28/08/2003 77 77 74.2
29/08/2003 76.9 76.9 73
1/9/2003 74.95 75.45 73.85
2/9/2003 79 87.4 72
3/9/2003 75.95 78 74.5
4/9/2003 75 76 73
5/9/2003 74.9 74.9 72.1
8/9/2003 73.5 74.7 71.85
9/9/2003 74.85 74.85 70.35
10/9/2003 71 72.75 70.15
11/9/2003 72.8 72.8 69.7
12/9/2003 76.2 76.2 69.3
15/09/2003 74.6 74.6 66.2
16/09/2003 66.1 67 64.1
17/09/2003 68.2 70 66.1
18/09/2003 69.6 69.6 66
19/09/2003 66.3 67.85 64.1
22/09/2003 65.1 67.8 64.5
23/09/2003 63.25 66.45 63.25
24/09/2003 65.5 69 64.7
25/09/2003 67.5 68.45 66
26/09/2003 66.1 70 66.1
29/09/2003 69.85 72.3 69.2
30/09/2003 72.25 73.7 71.25
1/10/2003 71.25 73.8 70.75
3/10/2003 74 76.9 73.8
6/10/2003 75 78.85 75
7/10/2003 78.6 78.7 75.65
8/10/2003 76.5 77.25 75.7
9/10/2003 77.6 78.4 76.95
10/10/2003 79.7 82 78.5
13/10/2003 82.45 85 81
14/10/2003 85.95 85.95 81.35
15/10/2003 82 83.9 81.2
16/10/2003 83.75 86 83.75
17/10/2003 86 87.35 82.05
20/10/2003 89 89 79.25
21/10/2003 81.5 81.75 77.05
22/10/2003 78.5 79.1 74.1
23/10/2003 77.45 77.45 74
24/10/2003 74.65 75.75 73.6
25/10/2003 77 79.9 75.7
27/10/2003 78 78 74.1
28/10/2003 74.35 77 73.5
29/10/2003 76.8 77.1 73.65
30/10/2003 74.5 75.75 73.6
31/10/2003 74.2 75 73.6
3/11/2003 76.5 76.8 73
4/11/2003 74.5 75.6 74
5/11/2003 74.5 74.95 73.25
6/11/2003 74.6 74.7 72.2
7/11/2003 73.5 73.85 72
10/11/2003 72 76.8 71.75
11/11/2003 72.8 73.8 71.55
12/11/2003 73.45 75.3 73
13/11/2003 75.2 76 73.6
14/11/2003 73.1 74.5 71.6
15/11/2003 73.6 73.6 71.25
17/11/2003 72.1 73.25 71.9
18/11/2003 73 73.25 71.9
19/11/2003 73.7 85.9 72.4
20/11/2003 82.5 82.75 77.1
21/11/2003 78.5 78.5 74.3
24/11/2003 79.8 82.5 78.4
25/11/2003 82.8 85 81.7
27/11/2003 83 83.7 82.05
28/11/2003 83.5 85.8 82.55
1/12/2003 84 86 84
2/12/2003 86.75 97 85
3/12/2003 101.05 115 100.05
4/12/2003 122.7 137 117
5/12/2003 117.15 120 107.6
8/12/2003 110 120 105
9/12/2003 120 121 118
10/12/2003 120.2 120.9 114
11/12/2003 117 117 112.1
12/12/2003 114.95 116.8 113
15/12/2003 115 117.75 114.05
16/12/2003 115 123.3 113.5
17/12/2003 123.7 124 120.75
18/12/2003 123 125.95 121.2
19/12/2003 125.5 127.5 124.25
22/12/2003 126 147.8 126
23/12/2003 134 137 132
24/12/2003 136.8 137.5 132
26/12/2003 134 134.5 131.5
29/12/2003 153.2 153.2 134
30/12/2003 139 143 135
31/12/2003 139 139 135
1/1/2004 136.9 139 136.9
2/1/2004 138.5 152.5 138
5/1/2004 152.7 154.9 142
6/1/2004 143 148.6 141
7/1/2004 143.65 143.95 138.2
8/1/2004 141.9 145.5 140.25
9/1/2004 146.5 150.55 144.5
12/1/2004 146.7 146.7 140.1
13/01/2004 140 145.5 139.1
14/01/2004 141.15 150 139.85
15/01/2004 143.2 170 143
16/01/2004 164 167 155
19/01/2004 165 165 149.2
20/01/2004 158 175.8 155.7
21/01/2004 170 174.8 151.15
22/01/2004 169 171 160
23/01/2004 168.9 169.95 153
27/01/2004 161.25 171.75 159.9
28/01/2004 167 179.3 162.15
29/01/2004 170 178 168
30/01/2004 177.5 178 163
3/2/2004 164 164 136.7
4/2/2004 140 147.4 135
5/2/2004 145.75 150 140
6/2/2004 143.5 146 138.1
9/2/2004 141.9 149.8 141.9
10/2/2004 144.25 159 144.25
11/2/2004 158.7 158.7 151.1
12/2/2004 153 156.7 150.1
13/02/2004 152.2 152.6 147
16/02/2004 151.8 153.9 150.05
17/02/2004 151 153.2 148.5
18/02/2004 151.1 151.4 147.1
19/02/2004 148.9 149 142.65
20/02/2004 143.9 144.95 137.4
23/02/2004 143.85 143.85 136
24/02/2004 136.65 138.3 134
25/02/2004 137.2 140.5 135
26/02/2004 136.4 141.6 136
27/02/2004 139.5 140.5 134.15
1/3/2004 141.25 142.25 139
3/3/2004 140.65 146.35 140
4/3/2004 141.95 142.35 137
5/3/2004 139.15 139.5 136
8/3/2004 137.55 142.75 137.55
9/3/2004 141.75 141.75 136
10/3/2004 138.1 138.25 136
11/3/2004 136.95 137.2 134.25
12/3/2004 137.15 137.15 133.5
15/03/2004 135.75 138.45 132.05
16/03/2004 132 132 122.15
17/03/2004 132.4 138.6 130
18/03/2004 137.8 137.8 130.05
19/03/2004 131.4 132.85 130
22/03/2004 131.5 136 131
23/03/2004 132 132.25 124
24/03/2004 129 129.4 126
25/03/2004 127.65 133 127.65
26/03/2004 133.5 139.2 131.65
29/03/2004 138.85 146.7 138.85
30/03/2004 145 147.8 141
31/03/2004 143.4 153.2 141.6
1/4/2004 149 158 148.5
2/4/2004 158 167.4 157
5/4/2004 167 170.55 165.35
6/4/2004 169 170 161
7/4/2004 165 165.75 161.25
8/4/2004 162 164 156.05
12/4/2004 158 161.8 156
13/04/2004 156 167.4 156
15/04/2004 164.1 166.65 159
16/04/2004 160 165.9 160
17/04/2004 166 166 157.1
19/04/2004 163 164.9 158.4
20/04/2004 164 164 157.05
21/04/2004 159.7 164 158.8
22/04/2004 163.9 168.3 162
23/04/2004 164.5 167.85 163.2
27/04/2004 160 162 150.05
28/04/2004 155.5 156.8 150.15
29/04/2004 156.8 163 155
30/04/2004 162 164.95 152.5
3/5/2004 156 156 148.25
4/5/2004 152.85 156.75 152.85
5/5/2004 156 158 152.5
6/5/2004 154.15 157.5 152
7/5/2004 154 154.45 149.3
10/5/2004 142 149.95 142
11/5/2004 142.25 146 137.5
12/5/2004 137 151.55 136.25
13/05/2004 139.5 147.5 131.5
14/05/2004 150 150 129.15
17/05/2004 128 128 105.1
18/05/2004 105.05 125 105.05
19/05/2004 130 137.5 128.3
20/05/2004 139.8 154.9 115.25
21/05/2004 132.9 132.9 120.15
24/05/2004 120 148 116.5
25/05/2004 124 131.5 123.9
26/05/2004 127.85 129.5 123.7
27/05/2004 128 134.2 126
28/05/2004 124.4 128.4 117.55
31/05/2004 117 117 105.9
 1/6/2004 109.8 114.2 106.05
2/6/2004 109.75 112 107.5
3/6/2004 114.95 116 110
4/6/2004 109.95 112 108
7/6/2004 114.8 116.5 113
8/6/2004 116.5 122 115.05
9/6/2004 118 122 118
10/6/2004 121.9 124.8 119.95
11/6/2004 121 124 113.05
14/06/2004 112.5 116.45 112.5
15/06/2004 129.8 129.8 113.65
16/06/2004 117.95 117.95 115
17/06/2004 115.15 116.5 113.05
18/06/2004 115.95 121.65 115.1
21/06/2004 118.9 125.5 117
22/06/2004 124.6 129 118.1
23/06/2004 118.85 121.8 115.2
24/06/2004 117 117 114.15
25/06/2004 116.8 120.4 116.35
28/06/2004 120.45 125 120.05
29/06/2004 123.75 128 122.6
30/06/2004 126 135 124.25
1/7/2004 130.1 131 128.3
2/7/2004 128.5 131.9 128.5
5/7/2004 123.9 130 107.25
6/7/2004 126.9 127 122.6
7/7/2004 127.1 132 122.25
8/7/2004 124 127.8 117
9/7/2004 112.5 122.45 112.5
12/7/2004 116.1 123.9 116.1
13/07/2004 119 123.95 118.5
14/07/2004 123.5 130.3 123.5
15/07/2004 127 129.95 126.5
16/07/2004 129.7 130.5 128.25
19/07/2004 132.7 132.7 129
20/07/2004 117.95 130.55 117.95
21/07/2004 131 131 111.6
22/07/2004 130.9 131 128.5
23/07/2004 130.75 130.75 127
26/07/2004 120.15 129.9 120.15
27/07/2004 129 129.7 127.1
28/07/2004 128 130.45 127.05
29/07/2004 130 130 126.8
30/07/2004 129.45 129.7 127.3
2/8/2004 127 128.85 125
3/8/2004 126.6 127.5 125.25
4/8/2004 127.4 127.4 124.15
5/8/2004 122.25 126.6 122.25
6/8/2004 126.5 129.8 125.15
9/8/2004 127.25 129.6 126
10/8/2004 127.95 127.95 125
11/8/2004 127.4 127.9 124.95
12/8/2004 122.8 126.45 121.05
13/08/2004 124 125.5 120.5
16/08/2004 123.9 123.9 119
17/08/2004 121 121.5 119
18/08/2004 121 121 114.1
19/08/2004 117.65 119.5 115.8
20/08/2004 117.85 117.85 115
23/08/2004 114 115 109.5
24/08/2004 110.5 112.9 109.25
25/08/2004 113.65 113.65 110.5
26/08/2004 119 119 110
27/08/2004 113.5 115.25 112.5
30/08/2004 115 120 115
31/08/2004 119.9 120.8 116.85
1/9/2004 120.9 121.6 119
2/9/2004 121 124.45 121
3/9/2004 128 129.8 124
6/9/2004 128.45 128.45 123.5
7/9/2004 124 125.25 122.5
8/9/2004 122 125.4 122
9/9/2004 126.5 126.5 120.05
10/9/2004 122.95 122.95 119.1
13/09/2004 121 121 118.3
14/09/2004 120.95 140.4 120.95
15/09/2004 137 138 129.25
16/09/2004 130 130.35 127.6
17/09/2004 130.9 133.45 129.4
20/09/2004 132.8 133.7 129
21/09/2004 130 130 127.5
22/09/2004 130 132.5 128.5
23/09/2004 131 134.75 128.55
24/09/2004 131 131 128
27/09/2004 130.4 130.4 128.25
28/09/2004 129.9 130 127
29/09/2004 130 130 126.5
30/09/2004 129 130.3 127.05
1/10/2004 129.45 132.7 128.55
4/10/2004 132.95 137.25 131.1
5/10/2004 133.25 139.6 132
6/10/2004 140 145 139
7/10/2004 144 147 143.8
8/10/2004 147 159.9 146
9/10/2004 157.4 162 154.95
11/10/2004 160.5 165.55 155
12/10/2004 165 165 150.05
14/10/2004 152.05 154 144.55
15/10/2004 145 159.9 140.15
18/10/2004 153.75 169 152.5
19/10/2004 147.5 154.4 147.5
20/10/2004 154 154.75 149.95
21/10/2004 152 154 150.1
25/10/2004 155 155 144.5
26/10/2004 146 148.5 140
27/10/2004 143 145.4 142.8
28/10/2004 146.7 146.7 142.1
29/10/2004 143.95 158 142.15
1/11/2004 154 154.9 145.1
2/11/2004 152 154.3 150.15
3/11/2004 152 154.8 150
4/11/2004 154.9 155.4 150
5/11/2004 165 165 150.25
8/11/2004 155.3 159 153.1
9/11/2004 159 159 155.5
10/11/2004 160 160 158
11/11/2004 160 160 153.6
12/11/2004 155.8 155.8 153
16/11/2004 155.3 155.95 153.65
17/11/2004 156.3 161.1 154.55
18/11/2004 163.9 163.9 157.1
19/11/2004 161 161 154
22/11/2004 153.1 154.5 151
23/11/2004 153.9 159.9 153.05
24/11/2004 160.85 162 155.1
25/11/2004 158.8 165 158
29/11/2004 166 173.4 166
30/11/2004 172.5 173.8 164
1/12/2004 167.8 178.7 166
 2/12/2004 178.95 194.9 178.05
6/12/2004 185 209.4 185
7/12/2004 190.1 191.45 184.2
8/12/2004 194.85 194.85 175.65
9/12/2004 182.9 183.7 177.55
10/12/2004 179.6 184.95 179
13/12/2004 182 182 176.2
14/12/2004 180 180 173.55
15/12/2004 179.45 181.75 174
16/12/2004 172 179.8 150
17/12/2004 177.45 177.45 168
20/12/2004 169 176.95 169
21/12/2004 172.85 174.95 171.5
22/12/2004 178 178 172.1
23/12/2004 177 190 177
24/12/2004 189.9 192.6 181.1
27/12/2004 184 186.1 161.55
28/12/2004 186.5 188.5 182.5
29/12/2004 185.45 186.85 181.1
30/12/2004 185 187.9 182.05
31/12/2004 185 187 183
3/1/2005 185 191 185
4/1/2005 191.1 192 187
5/1/2005 189.95 189.95 177.55
6/1/2005 184.1 190 177
7/1/2005 180.65 191.9 180.65
10/1/2005 191.7 195 189.5
11/1/2005 190.5 192.9 184
12/1/2005 186.1 188.2 178.1
13/01/2005 180 183.2 170
14/01/2005 176.7 192 176.5
17/01/2005 193 201 186.15
18/01/2005 201.5 208 196.1
19/01/2005 199.8 202 193.5
20/01/2005 196.7 196.7 188.1
24/01/2005 193.3 209.65 189
25/01/2005 205 205 197
27/01/2005 200.5 208 199.05
28/01/2005 208.5 208.5 203.25
31/01/2005 207.4 210 204.05
1/2/2005 209 209 197.6
2/2/2005 205 218.9 202
3/2/2005 217 226.35 214
 4/2/2005 225.9 240 221
7/2/2005 225 229.45 220.25
8/2/2005 205.55 232.8 205.55
9/2/2005 232.5 234 227
10/2/2005 229 232.5 223
11/2/2005 225.2 231.95 222.1
14/02/2005 232 236.5 228.05
15/02/2005 230 232 227
16/02/2005 230 235 227
17/02/2005 231.9 231.9 218
18/02/2005 224 227 219
21/02/2005 232 235.85 220.6
22/02/2005 231 233 226
23/02/2005 230 233 225
24/02/2005 228 231.5 222.25
25/02/2005 231.3 235 225.1
28/02/2005 228.7 256.5 228.7
1/3/2005 239 239 223
2/3/2005 230.05 234.2 227.15
3/3/2005 234.8 234.85 227
4/3/2005 230.7 232.45 229.05
7/3/2005 242 242 235
8/3/2005 239 247.85 237.65
9/3/2005 235 255 235
10/3/2005 255.95 264 249
11/3/2005 259.95 263 254.65
14/03/2005 260 269.75 259.55
15/03/2005 262.85 267.2 250
16/03/2005 259.9 267 242.05
17/03/2005 249.9 253.4 241.5
18/03/2005 243.8 245.55 238
21/03/2005 244.85 245.7 240
22/03/2005 242.9 242.9 232.85
23/03/2005 232 237.6 232
24/03/2005 238 238 229.05
28/03/2005 234.5 237.4 231.05
29/03/2005 233 233.1 225.05
30/03/2005 228.5 235.2 223.05
31/03/2005 233 241.75 230.25
1/4/2005 237 239.8 235
4/4/2005 238.15 240.7 236
5/4/2005 239.3 244 233.05
6/4/2005 238.8 238.9 233.7
 7/4/2005 237 239.95 232.5
8/4/2005 237.8 237.8 229
11/4/2005 231.4 231.4 226
12/4/2005 230.7 230.7 224.1
13/04/2005 229.6 229.6 225.5
15/04/2005 225 228 222.95
18/04/2005 224 226 216
19/04/2005 226 234 226
20/04/2005 232 234.95 226.5
21/04/2005 231.05 239.5 229
22/04/2005 240 244.2 236.1
25/04/2005 239.9 249.95 237.05
26/04/2005 249.35 249.35 240
27/04/2005 240 244.9 235.05
28/04/2005 237 242.55 230.5
29/04/2005 225.5 235.1 225.5
2/5/2005 232.85 235 229.3
3/5/2005 234 234 230
4/5/2005 230 232.85 228
5/5/2005 236 263 236
6/5/2005 243.65 245.95 237.8
9/5/2005 241.5 242.25 236
10/5/2005 239.9 240.95 235.5
11/5/2005 237.9 237.9 230.4
12/5/2005 232.8 239 230
13/05/2005 235 238.4 231
16/05/2005 232.4 232.4 226.15
17/05/2005 232 232 218.95
18/05/2005 222 223.9 218.3
19/05/2005 223.7 226.4 218.5
20/05/2005 219.8 221.95 216.3
23/05/2005 224 225.75 220
24/05/2005 225.7 226.8 220.5
25/05/2005 223 226 221.1
26/05/2005 225.05 225.8 218
27/05/2005 222 226.5 219.65
30/05/2005 225.9 228 220.5
31/05/2005 224.5 241.5 221.65
1/6/2005 240 240 235.1
2/6/2005 237 237 228
3/6/2005 232 235.25 226.1
4/6/2005 239 242 231.1
6/6/2005 233 234 227.05
 7/6/2005 229.9 234 229.2
8/6/2005 234 242 232.45
9/6/2005 236.95 237.4 229
10/6/2005 232.8 235 229.6
13/06/2005 228.1 232.8 228.1
14/06/2005 231.35 236.8 229.1
15/06/2005 231.9 233 228.9
16/06/2005 234.9 236 228.8
17/06/2005 231.75 236.35 230.95
20/06/2005 237.4 237.8 234
21/06/2005 235 235.9 232.25
22/06/2005 235.5 242 234.2
23/06/2005 243 247.9 239
24/06/2005 242.5 244 239.6
27/06/2005 241 244.9 238.65
28/06/2005 243.4 244.45 235.5
29/06/2005 237 244.5 234
30/06/2005 244 250 238
1/7/2005 244.9 251.85 240
4/7/2005 245.25 251 230
5/7/2005 243.85 254.95 242.15
6/7/2005 246.9 256.5 244.6
7/7/2005 260 260 246.15
8/7/2005 251.5 265.25 251.5
11/7/2005 265.05 271 265.05
12/7/2005 250.05 270.8 250.05
13/07/2005 270 273.45 265.35
14/07/2005 268 271.9 259.65
15/07/2005 261 261.1 249.05
18/07/2005 253 260.8 252.05
19/07/2005 261.5 261.5 252
20/07/2005 253 256.5 246.1
21/07/2005 249.95 250.9 248
22/07/2005 248 251.25 247
25/07/2005 250 256.5 248
26/07/2005 257 270 256
27/07/2005 270.7 270.7 260
29/07/2005 242.65 272 242.65
1/8/2005 264.9 270 263.35
2/8/2005 270 280 269.75
3/8/2005 280 285 275.55
4/8/2005 285 285 262.25
5/8/2005 278 278 264.85
 8/8/2005 268.1 270.4 256.1
9/8/2005 261.1 264.95 255.25
10/8/2005 261.4 263 259
11/8/2005 261 264.2 258
12/8/2005 260 263.85 259
16/08/2005 261.7 263.9 260
17/08/2005 263.7 264.25 260.4
18/08/2005 261 265 260.05
19/08/2005 263.9 263.9 260.25
22/08/2005 269 269 255
23/08/2005 259 262 245.1
24/08/2005 253 254.75 245.05
25/08/2005 248 250.9 240
26/08/2005 243 250 243
29/08/2005 248.95 250.5 243.55
30/08/2005 251 251 249
31/08/2005 252 252 248.25
1/9/2005 250.1 255 249.95
2/9/2005 251.5 260.9 247.15
5/9/2005 255 263.9 255
6/9/2005 261.9 261.9 254.5
8/9/2005 260 263.9 260
9/9/2005 262 268.9 259
12/9/2005 268.5 272 267
13/09/2005 270.3 274.45 269.1
14/09/2005 272 274 268.1
15/09/2005 252.65 272.95 252.65
16/09/2005 253.25 272 253.25
19/09/2005 265 270.65 265
20/09/2005 267.65 283 264.1
21/09/2005 282 292.45 271
22/09/2005 288.5 289 270.35
23/09/2005 270.05 279 264.05
26/09/2005 288.8 289.75 267.55
27/09/2005 278.8 283.5 273.05
28/09/2005 284.9 284.9 272.5
29/09/2005 276 276.7 259
30/09/2005 275 275 261.5
3/10/2005 265.7 266.95 260.5
4/10/2005 265 268 262
5/10/2005 264.7 264.7 257
6/10/2005 259 261 248.9
7/10/2005 258 258 249.25
10/10/2005 259 261.9 252.55
11/10/2005 262 262.05 254.1
13/10/2005 258.5 260 251.3
14/10/2005 258.1 262.8 248.2
17/10/2005 261.3 264.8 243.25
18/10/2005 252.95 258 250.05
19/10/2005 250 252.7 247.6
20/10/2005 251 254.95 226
21/10/2005 240 242 230.15
24/10/2005 237.5 239.75 227.5
25/10/2005 230.5 234.4 225.05
26/10/2005 230.5 231.75 225.05
27/10/2005 225.1 228 219.35
28/10/2005 220 230.1 220
31/10/2005 224.5 240.9 224.5
1/11/2005 240.05 242 235.05
2/11/2005 230.1 239.85 230.1
7/11/2005 240 241 232.5
8/11/2005 234.5 240 234.5
9/11/2005 238.55 243.5 237
10/11/2005 242 242 237.75
11/11/2005 238.2 244.2 238.2
14/11/2005 243.1 248 241.95
16/11/2005 246 254.3 244
17/11/2005 258.7 258.7 249.2
18/11/2005 257 257.5 247.6
21/11/2005 250.8 250.8 242.8
22/11/2005 243.8 245.95 239.25
23/11/2005 240.2 249.7 237.5
24/11/2005 249.3 251.5 244.3
25/11/2005 245.9 259.9 245.9
26/11/2005 257 263.3 253.9
28/11/2005 258 261 255
29/11/2005 260 270 256.35
30/11/2005 268.1 274.75 267.8
1/12/2005 270.5 281.7 269.05
2/12/2005 280 284 278.3
5/12/2005 283 295.8 282.55
6/12/2005 289.9 300 289
7/12/2005 290 294 285.5
8/12/2005 291.5 293 289
9/12/2005 289 292 275
12/12/2005 287.5 293 282.5
13/12/2005 285.5 294 283.5
14/12/2005 290 310.9 290
15/12/2005 306.9 309 282.75
16/12/2005 289 295 285
19/12/2005 290 299 288.55
20/12/2005 296.35 298.55 289.15
21/12/2005 296.7 297.45 287.75
22/12/2005 292.45 304 290.1
23/12/2005 298.05 303 297.1
26/12/2005 300.05 300.05 281.5
27/12/2005 284 307 276
28/12/2005 301.6 307 295.25
29/12/2005 300 300.5 279
30/12/2005 284 289.8 283.2
2/1/2006 292 293.5 286.5
3/1/2006 290.2 293.8 288.5
4/1/2006 293 298.75 291
5/1/2006 296.5 305.5 294.05
6/1/2006 309 315.5 304.1
9/1/2006 315 325.75 310.1
10/1/2006 321 322 306
12/1/2006 314 318 292.65
13/01/2006 316 322.9 314.5
16/01/2006 319.95 325 315.05
17/01/2006 344.4 355 323
18/01/2006 323.1 325 311
19/01/2006 325 330 322.6
20/01/2006 329 349.8 326.1
23/01/2006 339.5 374.9 330.1
24/01/2006 345 369.4 334.05
25/01/2006 355 355 321
27/01/2006 328.9 339.2 326.9
30/01/2006 333.25 338.8 324
31/01/2006 334.5 339 330.05
1/2/2006 337 343 330.05
2/2/2006 340 345 330.6
3/2/2006 341.1 341.1 324.35
6/2/2006 330 335.9 326
7/2/2006 336 362 335
8/2/2006 349 349 333.3
10/2/2006 336.2 344.5 335
13/02/2006 344 350 339.2
14/02/2006 349.7 360.7 347.15
15/02/2006 363 364 345.25
16/02/2006 353 353 343.1
17/02/2006 357 357 340
20/02/2006 342 342 330.35
21/02/2006 343.4 344.4 331.05
22/02/2006 337 338.75 330
23/02/2006 335 336 315.5
24/02/2006 323 327.1 315
27/02/2006 324 333.8 322
28/02/2006 334.7 334.85 322.1
1/3/2006 327.5 340 325.05
2/3/2006 339 348 337.8
3/3/2006 347 362 345.5
6/3/2006 360.1 363.5 350
7/3/2006 361 361 347.25
8/3/2006 351 376.5 351
9/3/2006 346.05 365.4 346.05
10/3/2006 359 367.45 356.55
13/03/2006 364.8 369.7 358.05
14/03/2006 359 425.5 344.6
16/03/2006 382 389.4 374.25
17/03/2006 378.95 384.5 371
20/03/2006 378 379.95 368.1
21/03/2006 370 374 352.85
22/03/2006 359.85 361 351.05
23/03/2006 358 359.8 346
24/03/2006 352 368 348.1
27/03/2006 364.5 364.5 350.05
28/03/2006 355 359.9 341.5
29/03/2006 345 351.9 344.7
30/03/2006 351.9 353 338.25
31/03/2006 343.9 358.5 342
3/4/2006 358 364.9 351.2
4/4/2006 365 372 360.05
5/4/2006 370 371 361.3
7/4/2006 363 367.9 346.1
10/4/2006 355.5 355.5 348
12/4/2006 354.5 357.9 336.2
13/04/2006 343.8 343.8 315.5
17/04/2006 325.75 340.95 325
18/04/2006 340 355 338.75
19/04/2006 359 370 340.25
20/04/2006 349.1 357.5 346.4
21/04/2006 354.7 355 340
24/04/2006 346.4 348 339.75
25/04/2006 338.8 349.6 338.8
26/04/2006 350 359.85 348.45
27/04/2006 360 360.8 340.1
28/04/2006 341 349 290.25
29/04/2006 349 354.9 346.05
2/5/2006 350.5 369 350.5
3/5/2006 372 374 360.1
4/5/2006 369 375 363.1
5/5/2006 366 371.75 355
8/5/2006 364.8 368 355
9/5/2006 358.5 370 355.1
10/5/2006 365 380 365
11/5/2006 375.75 377.9 367.1
12/5/2006 365 373 360
15/05/2006 362.95 362.95 345
16/05/2006 354 364.45 321.05
17/05/2006 344 349.9 339.1
18/05/2006 342 344.95 321
19/05/2006 345 346 314
22/05/2006 328.65 331 309
23/05/2006 323.55 323.55 303
24/05/2006 324.7 336 305
25/05/2006 305.25 310.9 283
26/05/2006 309 314 301.4
29/05/2006 306 313 303.5
30/05/2006 311 311 297
31/05/2006 298 299 281
1/6/2006 298.25 298.25 280
2/6/2006 286 313 280
5/6/2006 310 312.4 304
6/6/2006 299 303.25 291.1
7/6/2006 293 301.9 280
8/6/2006 280.5 284.8 248.5
9/6/2006 252 270 237
12/6/2006 268 268 240
13/06/2006 249 254 240
14/06/2006 244 254.95 220.15
15/06/2006 249 259 240
16/06/2006 260 272.5 256
19/06/2006 263 270 247.5
20/06/2006 260.1 264 255.5
21/06/2006 263 267.8 260.5
22/06/2006 272.95 292 267
23/06/2006 282.8 292 263.4
25/06/2006 295 295 284
26/06/2006 290 290 260
27/06/2006 280 280 270.15
28/06/2006 266.8 276 265.1
29/06/2006 272.9 273 250.3
30/06/2006 268 270.5 262.5
3/7/2006 274 280 266
4/7/2006 279 286 279
5/7/2006 280.9 287.6 272
6/7/2006 280.05 289.4 280.05
7/7/2006 286 286 271
10/7/2006 286.95 286.95 270.1
11/7/2006 275 278 272.5
12/7/2006 251 279.7 251
13/07/2006 279.7 286 268.1
14/07/2006 275 281.8 266.1
17/07/2006 275 285 255.35
18/07/2006 260.15 260.15 249.5
19/07/2006 259.9 267 251.25
20/07/2006 260 265 256.05
21/07/2006 264 264 255.25
24/07/2006 260 277.9 250.35
25/07/2006 284.45 299 279.1
26/07/2006 299.85 317 298
27/07/2006 310.05 313 294.6
28/07/2006 297.1 306.95 295.1
31/07/2006 300 310 295.2
1/8/2006 300 304.9 295
2/8/2006 300 322.9 300
3/8/2006 320 327 319.05
4/8/2006 324.95 326 311.3
7/8/2006 310 322.7 310
8/8/2006 318 332 298
9/8/2006 323.8 329.5 323.8
10/8/2006 327.65 335.4 325.1
11/8/2006 335.1 335.1 328.1
14/08/2006 333.3 334 325.2
16/08/2006 332 335.75 331.1
17/08/2006 333.95 336.95 330
18/08/2006 327.3 334 327.3
21/08/2006 329.75 333.7 326.1
22/08/2006 334.15 334.15 324
23/08/2006 331.9 338.05 323
24/08/2006 333 336 327
25/08/2006 335 346.5 333
28/08/2006 345 350 343.2
29/08/2006 349.7 350.25 345.3
30/08/2006 349.8 349.95 338
31/08/2006 348.55 359 338
1/9/2006 340 352 339.15
4/9/2006 358 358 350.5
5/9/2006 351 355 349.3
6/9/2006 350 356.65 344.1
7/9/2006 345 354 340.9
8/9/2006 348 350.15 337.05
11/9/2006 341.05 342.95 332.2
12/9/2006 336 341 326
13/09/2006 342 343.7 336.4
14/09/2006 342.1 356.95 342.1
15/09/2006 350 350 338.2
18/09/2006 350.8 356.45 346.3
19/09/2006 351 354.9 343.05
20/09/2006 346.7 354.35 336.1
21/09/2006 349 360.9 347
22/09/2006 355.5 359.55 351.2
25/09/2006 350 355.95 347.2
26/09/2006 351.05 355.95 347
27/09/2006 350.1 371.95 350.1
28/09/2006 372 399 370
29/09/2006 394 394.9 377.5
3/10/2006 375 386.5 375
4/10/2006 384.7 386.9 372.1
5/10/2006 388 392 383.15
6/10/2006 391 401.4 389.5
9/10/2006 394.1 398 385.3
10/10/2006 389.3 393 385.2
11/10/2006 390.1 393.2 384.85
12/10/2006 388.95 399.9 385.25
13/10/2006 404 411.9 404
16/10/2006 415 430.9 411.15
17/10/2006 413 421 410.1
18/10/2006 418 425 411
19/10/2006 429.7 429.7 409
20/10/2006 412 421.5 410.25
21/10/2006 424.4 428.8 418.15
23/10/2006 423 423 416
26/10/2006 410 423.45 402.25
27/10/2006 424 426.85 417.1
30/10/2006 418.45 429.5 415
31/10/2006 428 438.45 424
1/11/2006 438.8 448.8 437
2/11/2006 441.35 448.9 438.65
3/11/2006 450 450 437.35
6/11/2006 430 442.7 430
7/11/2006 440 441.4 418.15
8/11/2006 420.2 437.8 419
9/11/2006 438.45 441 433.1
10/11/2006 441.8 450.95 437
13/11/2006 446 458.1 446
14/11/2006 456 477.75 451
15/11/2006 475 478.9 463.3
16/11/2006 467.1 494.7 467.1
17/11/2006 490 497.9 477.2
20/11/2006 480 500 469.1
21/11/2006 493 507.85 490.1
22/11/2006 505 514.8 503.1
23/11/2006 505 509.8 495.1
24/11/2006 495.3 509.95 494.05
27/11/2006 500 506.95 493.1
28/11/2006 496.05 496.05 488.5
29/11/2006 495 495 467.8
30/11/2006 471.5 479.9 468.2
1/12/2006 479 496.6 477
4/12/2006 500.05 504.8 493.1
5/12/2006 498 500.65 485.5
6/12/2006 480 495.4 480
7/12/2006 488 491.35 477.05
8/12/2006 492.1 492.1 461.6
11/12/2006 460 466 431.5
12/12/2006 415.2 459.9 415
13/12/2006 433.75 447 425.25
14/12/2006 448.7 452.9 442.5
15/12/2006 449.5 463.85 449.5
18/12/2006 458.65 475 446.65
19/12/2006 469 479 456.05
20/12/2006 468 480 452.3
21/12/2006 472.1 472.1 457.15
22/12/2006 468.25 471.5 458
26/12/2006 471 471 458
27/12/2006 460 474.85 460
28/12/2006 471.05 473 453
29/12/2006 456.4 472.5 456.4
2/1/2007 471.8 471.8 461.3
3/1/2007 469.9 477.95 465.3
4/1/2007 479.9 485 469.1
5/1/2007 473 480.75 466.3
8/1/2007 472 472 459
9/1/2007 470 475 460.05
10/1/2007 468.5 472 455.2
11/1/2007 463.95 484 458
12/1/2007 489.8 502 484.9
15/01/2007 542 543 502
16/01/2007 501.1 562.85 501.1
17/01/2007 551 564.9 541.25
18/01/2007 548.5 556 538.25
19/01/2007 546.95 547.1 530.5
22/01/2007 540.65 553.9 530
23/01/2007 547 548 505
24/01/2007 520 520 505
25/01/2007 518.7 518.7 512.35
29/01/2007 521 522.5 501
31/01/2007 504 539.5 504
1/2/2007 535.5 547.4 530.4
2/2/2007 545 615 543.2
5/2/2007 588 600 559.9
6/2/2007 565 571.9 545.3
7/2/2007 547 566 547
8/2/2007 532.25 569.85 532.25
9/2/2007 556.1 582 542
12/2/2007 553.3 575 549.5
13/02/2007 553 553 498.6
14/02/2007 506.3 526 476.65
15/02/2007 523 549 521
19/02/2007 553.75 564 535.1
20/02/2007 540 552 525
21/02/2007 521.05 542.4 511.3
22/02/2007 530 540 514
23/02/2007 524 527.7 481.1
26/02/2007 493 504.05 484.15
27/02/2007 500 502 483.1
28/02/2007 474.7 486.9 415
1/3/2007 466.95 492 457
2/3/2007 486 488 462.25
5/3/2007 465 465 432.2
6/3/2007 449 469 420.2
7/3/2007 449.9 458 396.25
8/3/2007 423.65 450 412.05
9/3/2007 439.9 467.9 427
12/3/2007 451 472.95 451
13/03/2007 457.1 501.2 457.1
14/03/2007 485 485 463.5
15/03/2007 481.95 496.4 465.05
16/03/2007 475.7 477 436.5
19/03/2007 455 475.5 442.1
20/03/2007 480 481 458.5
21/03/2007 465 485 463
22/03/2007 488 508.9 485.1
23/03/2007 504.9 530 491.55
26/03/2007 529.25 544 516.8
28/03/2007 519 524 486
29/03/2007 505 515.15 473.15
30/03/2007 487 494.5 482.5
2/4/2007 469.95 472.9 450
3/4/2007 466 473 455.25
4/4/2007 466 478 455.15
5/4/2007 465 465 435
9/4/2007 455 504.8 455
10/4/2007 500 505 483.3
11/4/2007 489.3 494.95 465.05
12/4/2007 465 465 452.25
13/04/2007 469 478 465.6
16/04/2007 475 478.4 467.7
17/04/2007 475 475 463.3
18/04/2007 470.15 476 468.1
19/04/2007 469.95 470.9 456.25
20/04/2007 470 472.9 460.1
23/04/2007 470.4 472 460
24/04/2007 461 478.5 458
25/04/2007 474.9 474.9 466
26/04/2007 472.8 473 461.1
27/04/2007 466.15 469 453.05
30/04/2007 440 469.7 436.2
 3/5/2007 470 482 469.9
4/5/2007 477 489 474
7/5/2007 486 509.9 483.05
8/5/2007 505 515.5 499
9/5/2007 505 520 499.1
10/5/2007 518.15 540 517.5
11/5/2007 501.1 527 501.1
14/05/2007 523 529 521
15/05/2007 526 538.9 522.35
16/05/2007 537 544.9 537
17/05/2007 543.25 548.5 540
18/05/2007 535 551 520
21/05/2007 530 558 530
22/05/2007 557 570.15 557
23/05/2007 567 591.9 564.15
24/05/2007 579 580.5 558
25/05/2007 562 579 559.55
28/05/2007 575.5 587 553.2
29/05/2007 555 565.2 555
30/05/2007 560 574 550
31/05/2007 574 580 555
1/6/2007 580 588 573.05
4/6/2007 589.9 589.9 551.3
5/6/2007 578.75 585 565
6/6/2007 596.05 598.7 568
7/6/2007 556 578.7 556
8/6/2007 560 566.9 556
11/6/2007 564 569.85 560
12/6/2007 567.3 590 561.05
13/06/2007 586 592 575.2
14/06/2007 588 596.5 578.35
15/06/2007 587.8 603.9 585.25
18/06/2007 604 618.5 604
19/06/2007 581.6 617 575.3
20/06/2007 618 628.5 617.05
21/06/2007 620 628 609
22/06/2007 618 623.5 610.5
25/06/2007 613.5 619.95 607
26/06/2007 622 622 593.4
27/06/2007 614.7 614.7 588
28/06/2007 590 598 575
29/06/2007 594.9 608 583
2/7/2007 624.7 624.7 601.1
 3/7/2007 613 628 609.5
4/7/2007 626.8 626.8 613.5
5/7/2007 619 635.85 619
6/7/2007 630 633 624.45
9/7/2007 632 641 628
10/7/2007 638 638 628.2
11/7/2007 630 635.45 620
12/7/2007 640 650 632.2
13/07/2007 650.1 659.8 633
16/07/2007 645 652.85 638
17/07/2007 649 657.5 645.5
18/07/2007 648 660 646.55
19/07/2007 660 662 648
20/07/2007 630.1 659 630.1
23/07/2007 644 649 621.35
24/07/2007 638 638 608.15
25/07/2007 605.1 622.4 600.15
26/07/2007 619 623.3 605.05
27/07/2007 610 623 596.05
30/07/2007 602 678.8 598.15
31/07/2007 639.15 660 615
1/8/2007 623.7 630 605
2/8/2007 619 625 607.3
3/8/2007 624 631 618
6/8/2007 602 626.5 601
7/8/2007 627 638.9 601.2
8/8/2007 615.75 631 613.9
9/8/2007 625 633.85 604.1
10/8/2007 580.7 602.85 575.2
13/08/2007 590 607.8 576.3
14/08/2007 606 606 593.3
16/08/2007 588 594.9 551
17/08/2007 546.05 581 534
20/08/2007 585 609 577
21/08/2007 613.9 613.9 587
22/08/2007 592 599.7 561.15
23/08/2007 602 614 565.75
24/08/2007 577 597 565.1
27/08/2007 586 586 575.15
28/08/2007 583.8 607.5 577.2
29/08/2007 594 624 582
30/08/2007 620 634.7 612
31/08/2007 633 643 631.3
 3/9/2007 635 640.9 625
4/9/2007 640 671 639.9
5/9/2007 659.9 675.4 659.9
6/9/2007 652.3 669.7 652.3
7/9/2007 661.25 664.9 650
10/9/2007 621 657 612.65
11/9/2007 654.7 658.9 645
12/9/2007 658.4 658.4 645.1
13/09/2007 648 666.6 648
14/09/2007 660 672 642.2
17/09/2007 646 661.5 641
18/09/2007 656 669.4 652.9
19/09/2007 680 697 670
20/09/2007 692 712 681.5
21/09/2007 707 714 703
24/09/2007 712 743 710.05
25/09/2007 730 740.7 728.1
26/09/2007 740 760.05 740
27/09/2007 770 776 759.8
28/09/2007 771 775 752.65
1/10/2007 766.9 772.5 744
3/10/2007 753 766 729.9
4/10/2007 759.7 764.9 725
5/10/2007 753.55 762 731
8/10/2007 740 747.7 689
9/10/2007 705 734.7 699.1
10/10/2007 739.95 766 736.25
11/10/2007 768 770 748
12/10/2007 760 767.75 740
15/10/2007 753 831 752
16/10/2007 834.7 903 823.1
17/10/2007 801 880 709.4
18/10/2007 898.7 898.7 845
19/10/2007 869 869 815
22/10/2007 812 849.4 790
23/10/2007 821.1 898 821.1
24/10/2007 869.8 893.9 848.5
25/10/2007 860 884.95 840.05
26/10/2007 872 945 853
29/10/2007 928 956.9 910.05
30/10/2007 932 944.7 900
31/10/2007 908.1 925 904.05
1/11/2007 925 944 888
 2/11/2007 901 940 880.2
5/11/2007 934 1010 911.15
6/11/2007 985 1003.5 926.3
7/11/2007 958.5 998 921
8/11/2007 944 944 890.65
9/11/2007 929.7 945 903.1
12/11/2007 910 915.25 870.35
13/11/2007 890.6 960 881.25
14/11/2007 965.5 998.95 961.25
15/11/2007 990.5 999.8 956.15
16/11/2007 945.5 985.9 943
19/11/2007 990.5 999.9 970.15
20/11/2007 979.7 1025 970
21/11/2007 1006 1006.8 932.05
22/11/2007 940 945 900
23/11/2007 930.2 950 915
26/11/2007 940 956 925
27/11/2007 942 953 921.05
28/11/2007 943 950 900
29/11/2007 924.9 936.9 908
30/11/2007 917.05 954.7 911.1
3/12/2007 936.15 949.9 930
4/12/2007 947 950.5 940
5/12/2007 943 949.8 935
6/12/2007 945.1 951 916.65
7/12/2007 931.2 940 922
10/12/2007 940 942.5 931
11/12/2007 950 950 936
12/12/2007 935 955 902.25
13/12/2007 945 980 945
14/12/2007 975.1 998.95 972.15
17/12/2007 995.25 1013.3 962.2
18/12/2007 994.7 1000 932.3
19/12/2007 965 978 927
20/12/2007 941.1 963 925.2
24/12/2007 950 957 936.5
26/12/2007 960 975 944
27/12/2007 974 984 951
28/12/2007 960 986 953
31/12/2007 986 988 966
1/1/2008 970.3 983.45 966.1
2/1/2008 980 1044.95 980
3/1/2008 1030 1049.65 1025
 4/1/2008 1035 1074.45 1027.15
7/1/2008 1035 1097 980.65
8/1/2008 1100 1125 1053.1
9/1/2008 1070 1119 1065
10/1/2008 1115 1125 1074.05
11/1/2008 1099 1179.95 1080
14/01/2008 1180 1291.5 1163.1
15/01/2008 1266 1287.65 1185.05
16/01/2008 1190 1198.85 1139.55
17/01/2008 1168 1195 1116
18/01/2008 1150 1155 1090.3
21/01/2008 1080 1138.8 1020
22/01/2008 1000 1099 848.55
23/01/2008 1038.8 1100 960
24/01/2008 1100 1118.9 980
25/01/2008 1022 1151 1010
28/01/2008 1089 1151 1035.3
29/01/2008 1151 1195 1072
30/01/2008 1082.8 1149.95 1070
31/01/2008 1118 1150 1051
1/2/2008 1140 1150 1060
4/2/2008 1119 1129.8 1077
5/2/2008 1092 1099 1053.25
6/2/2008 1050 1088.9 1016.55
7/2/2008 1084.65 1084.65 1015.05
8/2/2008 1034.7 1044.7 965.55
11/2/2008 983.65 987 901
12/2/2008 936.1 1000 921.05
13/02/2008 1000 1020 960
14/02/2008 1025 1025 972.35
15/02/2008 980 1050 965
18/02/2008 1040 1066.9 1032
19/02/2008 1092 1099.85 1016.55
20/02/2008 1038 1038 985.15
21/02/2008 1008.8 1035 980.2
22/02/2008 980 985 960.25
25/02/2008 998 999.6 938
26/02/2008 950 980 950
27/02/2008 971.1 1004.9 970
28/02/2008 1000 1028 975.05
29/02/2008 998.7 1040 950.1
3/3/2008 965 998 930
4/3/2008 940 960 865
 5/3/2008 910 925 875.15
7/3/2008 896.6 896.6 809.3
10/3/2008 850 850 777
11/3/2008 757 846.4 756.3
12/3/2008 865 889.9 846.25
13/03/2008 846.2 862 762
14/03/2008 806.6 894.9 785
17/03/2008 841 841 778.5
18/03/2008 785.05 826 751
19/03/2008 815 835 740
24/03/2008 770 792 712.5
25/03/2008 730 805 730
26/03/2008 805 840 785.3
27/03/2008 815.1 815.1 787.1
28/03/2008 797 819.9 765.35
31/03/2008 805 820 742.1
1/4/2008 809 809 711.2
2/4/2008 748.9 765 739
3/4/2008 745 750 726.05
4/4/2008 745.05 747.8 710.05
7/4/2008 717.9 761.95 695
8/4/2008 751 776.8 744.05
9/4/2008 760 816.4 741.15
10/4/2008 802.3 822.25 770.1
11/4/2008 790 795 755.6
15/04/2008 755 783 741.15
16/04/2008 783 794 772.15
17/04/2008 798.8 853 798.8
21/04/2008 832 890 815.05
22/04/2008 884 924 876.3
23/04/2008 915 919.9 870.1
24/04/2008 905.2 910 880
25/04/2008 900 920 888
28/04/2008 916 925 900
29/04/2008 915 949 905
30/04/2008 944.7 949.9 902
2/5/2008 935 969.7 926
5/5/2008 939 969.9 924
6/5/2008 945 954.9 932.1
7/5/2008 948 948 901.25
8/5/2008 874 906 856
9/5/2008 857 875 832
12/5/2008 844 882.8 820
13/05/2008 886.5 903.9 862.25
14/05/2008 865 877.5 853
15/05/2008 867.95 899.8 867.95
16/05/2008 900 917.9 892
20/05/2008 899 899 851
21/05/2008 855.1 875 851.3
22/05/2008 865 865 823.1
23/05/2008 835 842 796
26/05/2008 790 790 755.3
27/05/2008 770 780 730.25
28/05/2008 748 816.4 740
29/05/2008 815 829 775.25
30/05/2008 798.95 804.5 745.45
2/6/2008 775 807.25 740.2
3/6/2008 740 766.7 722.25
4/6/2008 757 776.7 728.2
5/6/2008 736.8 777.3 723.25
6/6/2008 790 790 756
9/6/2008 745 749.8 685
10/6/2008 710.1 718.85 671
11/6/2008 685 708.85 683.5
12/6/2008 698 720 675
13/06/2008 730 739.9 700
16/06/2008 710 739.8 710
17/06/2008 737 803 727.15
18/06/2008 795 804 741.2
19/06/2008 740 743 712
20/06/2008 718 733.9 694.1
23/06/2008 700 709 670
24/06/2008 705 719.7 670
25/06/2008 660 694.1 642
26/06/2008 690 705 665
27/06/2008 660 660 617
30/06/2008 625 635 586.2
1/7/2008 610 610 580
2/7/2008 597.3 645 568.3
3/7/2008 627.85 635 563
4/7/2008 579 614.9 562.2
7/7/2008 590 633.1 588.4
8/7/2008 590 622.9 566.5
9/7/2008 625 675 620.25
10/7/2008 665 687.85 638
11/7/2008 670.1 700 650.1
14/07/2008 665 691 625.6
15/07/2008 627 627 576.3
16/07/2008 600 609 581
17/07/2008 619.8 641.9 596
18/07/2008 644.3 700 641
21/07/2008 695 704 673.3
22/07/2008 695 744.8 687
23/07/2008 755.55 802 752
24/07/2008 765 796.8 742
25/07/2008 717.7 742 706
28/07/2008 634 719.7 634
29/07/2008 680 687 615.1
30/07/2008 624.05 689.9 624.05
31/07/2008 680 684.95 645.1
1/8/2008 650 684 625
4/8/2008 680 714.8 670.2
5/8/2008 709 773 699.85
6/8/2008 775 801.8 735
7/8/2008 743.05 766.6 736.5
8/8/2008 749.95 766.7 706.25
11/8/2008 768.8 768.8 750
12/8/2008 760 764.5 715.35
13/08/2008 715 731.85 699
14/08/2008 725.1 725.8 686.3
18/08/2008 698 712.5 675.05
19/08/2008 685 690.9 670.2
20/08/2008 678 694.8 668.1
21/08/2008 670 672 645
22/08/2008 645 683.2 636.5
25/08/2008 705 714.7 682.1
26/08/2008 680 683.5 662.15
27/08/2008 688 694.4 673.2
28/08/2008 680 683.5 666
29/08/2008 685 726.9 682
1/9/2008 720.05 729.75 698.15
2/9/2008 732 771.6 726.5
4/9/2008 760 760 730.3
5/9/2008 730 730 684.05
8/9/2008 695 734 695
9/9/2008 715 715.9 690.1
10/9/2008 699.8 723.4 695
11/9/2008 704.9 717.9 693
12/9/2008 724 724 687
15/09/2008 678.95 685 637
16/09/2008 638 699.9 606
17/09/2008 704 715 653.6
18/09/2008 621 695 611.3
19/09/2008 691.4 719.9 687
22/09/2008 714.95 722.8 700
23/09/2008 699 708.45 679.7
24/09/2008 685.15 712.75 685.15
25/09/2008 710 725.9 705.05
26/09/2008 710 724.8 702.25
29/09/2008 705 714 660.1
30/09/2008 653.7 725 538
1/10/2008 722 745 707
3/10/2008 725 740 694.1
6/10/2008 694.7 706 670.7
7/10/2008 774 774 653.1
8/10/2008 668 668 571.45
10/10/2008 575 645 536.5
13/10/2008 565 674 565
14/10/2008 726.7 726.7 633
15/10/2008 632 649.9 601.5
16/10/2008 503.3 642.7 503.3
17/10/2008 659 659 595
20/10/2008 626.4 654 603.5
21/10/2008 636.7 668 623
22/10/2008 636.3 663.8 625.15
23/10/2008 620 645 595
24/10/2008 610 618.7 517
27/10/2008 530 546 475
28/10/2008 545 592 545
29/10/2008 595 599 518.1
31/10/2008 536.1 580 531.1
3/11/2008 582.3 624.7 580.05
4/11/2008 600 648.9 582.4
5/11/2008 651.9 674.8 592.35
6/11/2008 590 610.9 552.5
7/11/2008 580 599 547.15
10/11/2008 594.45 613 578.3
11/11/2008 600 603 560
12/11/2008 559 569.7 523.15
14/11/2008 540 554.4 487
17/11/2008 587.2 587.2 431.3
18/11/2008 452 452 425
19/11/2008 425 464.3 421.1
20/11/2008 418 418 394
21/11/2008 419 422.5 383.6
24/11/2008 409 420 391.85
25/11/2008 414.8 418.7 367
26/11/2008 379.9 418.2 362.4
28/11/2008 382 416 352.5
1/12/2008 412.5 436.7 408.1
2/12/2008 408 434.7 388.25
3/12/2008 435 439.9 422.4
4/12/2008 439.5 464.8 433
5/12/2008 457 475 440
8/12/2008 460 468 448
10/12/2008 457.4 466 438.15
11/12/2008 465.5 479 444.4
12/12/2008 449.7 473.4 435.6
15/12/2008 478.2 492.4 475
16/12/2008 485 506.3 478.25
17/12/2008 504 520 492.05
18/12/2008 495 543 495
19/12/2008 539.7 562 531.25
22/12/2008 549.7 556.8 528.55
23/12/2008 533.1 542.9 490.75
24/12/2008 495 498 481
26/12/2008 491.45 511 477.25
29/12/2008 480 501.8 468
30/12/2008 496.5 519.4 494
31/12/2008 519.7 521 499.6
1/1/2009 508.5 522.7 508
2/1/2009 522 547.5 517.3
5/1/2009 549.5 564.8 549.5
6/1/2009 561 577 551.4
7/1/2009 574 575.4 515
9/1/2009 508 540.3 475
12/1/2009 490 494.8 445
13/01/2009 442 465 433
14/01/2009 450 456.95 438
15/01/2009 430 438.4 421
16/01/2009 448.7 451 436
19/01/2009 448.9 450 431.55
20/01/2009 429.7 429.7 416.6
21/01/2009 405.55 428 404
22/01/2009 410.5 421 403.3
23/01/2009 410 418.9 380.1
27/01/2009 394.95 404.7 383.25
28/01/2009 399 429.5 397
29/01/2009 430 445 426.1
30/01/2009 434 439 418.65
2/2/2009 433 433 391.1
3/2/2009 403 414.7 392
4/2/2009 404 409.85 393
5/2/2009 396.5 399 384
6/2/2009 392 406.9 392
9/2/2009 409.6 425 406.4
10/2/2009 425 435 416
11/2/2009 410.3 433.85 407.25
12/2/2009 426 435 425.1
13/02/2009 437 444.4 436
16/02/2009 440 440 411
17/02/2009 410.55 413.5 393.1
18/02/2009 394 403.4 385
19/02/2009 396 404 385.05
20/02/2009 385 385 368
24/02/2009 368 369.95 355
25/02/2009 369 375.8 363.65
26/02/2009 360 366 343
27/02/2009 349.8 352.85 336.75
2/3/2009 343 343 319.3
3/3/2009 322 333.75 315.2
4/3/2009 344.4 344.4 319.4
5/3/2009 330 336 296.35
6/3/2009 292 308.6 286.6
9/3/2009 292.6 296.7 278.25
12/3/2009 290 307.55 283.7
13/03/2009 310.6 334.55 310.6
16/03/2009 330 353.5 325.4
17/03/2009 344 347.9 321.1
18/03/2009 328 347 328
19/03/2009 344.95 362.95 342
20/03/2009 356 360.6 326.65
23/03/2009 353.9 376.9 347.6
24/03/2009 375.95 399.5 365.15
25/03/2009 379.8 405 373.4
26/03/2009 411 427.3 404
27/03/2009 424 434.9 418.6
30/03/2009 422.1 427.5 390.65
31/03/2009 402 423.8 375.6
1/4/2009 420 421.9 400.1
2/4/2009 421.15 449 421.15
6/4/2009 455 464 426.2
8/4/2009 430 449.7 401.4
9/4/2009 460 468.2 435
13/04/2009 450.25 470.5 450.25
15/04/2009 455 515 436.05
16/04/2009 512.1 515.85 461.15
17/04/2009 472 512 472
20/04/2009 515 529.9 498.4
21/04/2009 500 500 477.4
22/04/2009 499 509.9 466.55
23/04/2009 476.8 509.95 462.85
24/04/2009 505.5 535.9 503
27/04/2009 520 563 513.35
28/04/2009 552 570 525
29/04/2009 536 563.8 534.8
4/5/2009 575 612 572.1
5/5/2009 620 642.95 601
6/5/2009 635 635 593.3
7/5/2009 612.5 628.8 610
8/5/2009 623 626.95 595.3
11/5/2009 613.1 632.4 602.85
12/5/2009 630.4 679.9 615.15
13/05/2009 659 692 659
14/05/2009 659 659 623.5
15/05/2009 680 680 644.7
18/05/2009 730 818 725.6
19/05/2009 808 818 751
20/05/2009 676.65 792.25 676.65
21/05/2009 734 757.5 720.1
22/05/2009 738 768 721.3
25/05/2009 766 778.9 753.6
26/05/2009 765.25 778 739.8
27/05/2009 751.9 801.4 751.9
28/05/2009 799 810 771.35
29/05/2009 790 812 771.2
1/6/2009 791 810 730
2/6/2009 769.75 774 702.4
3/6/2009 730.2 741 710
4/6/2009 720 740 698
5/6/2009 754.7 754.7 730
 8/6/2009 740 744 691
9/6/2009 700 733.85 662.15
10/6/2009 736 757.7 731
11/6/2009 765 765 718
12/6/2009 735 744.95 698.1
15/06/2009 695 736.6 688
16/06/2009 701 765 699
17/06/2009 765 772.8 713.05
18/06/2009 727 751 699
19/06/2009 743 763 722.1
22/06/2009 760.05 782 755
23/06/2009 749.9 754.8 723.4
24/06/2009 755 772.9 738.35
25/06/2009 780 791 767.3
26/06/2009 784.9 822 780
29/06/2009 820 900 818.2
30/06/2009 872 888 824.05
1/7/2009 838 879.9 830.15
2/7/2009 875 882.9 836.6
3/7/2009 847.1 876 837.4
6/7/2009 880.1 885 781.6
7/7/2009 798 826 795
8/7/2009 801.2 816 771.55
9/7/2009 776.35 797 745.1
10/7/2009 770 787 726.1
13/07/2009 719 771.3 707.1
14/07/2009 778 785 748.55
15/07/2009 772 799.7 761
16/07/2009 808.35 820 784
17/07/2009 807 857.5 802
20/07/2009 918.8 918.8 816.65
21/07/2009 896.9 896.9 860.05
22/07/2009 918.7 918.7 852.05
23/07/2009 875 897.7 871
24/07/2009 893.95 906.9 880
27/07/2009 900 949.3 880.1
28/07/2009 941 974.4 915.3
29/07/2009 922.65 946.3 892.35
30/07/2009 915 934 897
31/07/2009 940 947.5 908
3/8/2009 920.5 929.1 911.95
4/8/2009 926 927 885.6
5/8/2009 896 897 845.05
 6/8/2009 852 869.25 838
7/8/2009 844 848.9 810
10/8/2009 824 849.7 796.9
11/8/2009 843 877 838
12/8/2009 850 876 839.35
13/08/2009 875 889 867.1
14/08/2009 880 880 855.1
17/08/2009 852 864 824.1
18/08/2009 825 844 818.4
19/08/2009 835 837 808.55
20/08/2009 826.5 849 819.65
21/08/2009 844.8 886.7 833.25
24/08/2009 893 913 892
25/08/2009 905.9 921.95 893.55
26/08/2009 918.95 936 917.5
27/08/2009 920.05 938.9 915
28/08/2009 915.5 926.8 901.65
31/08/2009 907 913 895
1/9/2009 914 924 882
2/9/2009 882 904.6 881
3/9/2009 896.25 909.8 882.35
4/9/2009 896 909.8 890
7/9/2009 912 935 912
8/9/2009 940 944.7 901.2
9/9/2009 905.25 921.5 902.8
10/9/2009 916.65 932.5 902.05
11/9/2009 911 918.45 890.35
14/09/2009 901 908.5 890.05
15/09/2009 900 916 899.1
16/09/2009 918 920.8 904.55
17/09/2009 918 927.4 909
18/09/2009 914.9 924.05 894
22/09/2009 926.9 926.9 907
23/09/2009 914.8 930 913
24/09/2009 915 925.15 904.05
25/09/2009 915 927.4 910.1
29/09/2009 920 929.7 916
30/09/2009 935 996.4 929
1/10/2009 979.95 1017.9 975.15
5/10/2009 1000 1007 963.35
6/10/2009 975 1004 957.95
7/10/2009 1010 1013.05 975.15
8/10/2009 987.9 1024 975.5
 9/10/2009 1020 1028 982.5
12/10/2009 1003.7 1022.4 996.7
14/10/2009 1030 1042 1002.5
15/10/2009 1041.6 1041.6 998
16/10/2009 1012 1020.9 995
17/10/2009 1016 1019.8 1005.1
20/10/2009 1020 1026.65 987.7
21/10/2009 988 999 972.85
22/10/2009 973 986.9 960
23/10/2009 1000 1000 972.45
26/10/2009 998 998 963.85
27/10/2009 955 987.3 925
28/10/2009 948.35 965 924
29/10/2009 925 934.9 899.95
30/10/2009 925 956.8 901
3/11/2009 907 919.95 887.6
4/11/2009 901.2 928 895.1
5/11/2009 925 934.9 890.25
6/11/2009 921 948.7 921
9/11/2009 915.5 1005 915.5
10/11/2009 1024 1028 988.8
11/11/2009 992.4 1010 985
12/11/2009 1007 1008.95 972
13/11/2009 979.2 1002 970.55
16/11/2009 1001 1011.9 995.5
17/11/2009 1025 1025 985
18/11/2009 995 1005 993.75
19/11/2009 994 1005 978
20/11/2009 981 999 955.1
23/11/2009 990 1007.5 990
24/11/2009 1008 1008 981.05
25/11/2009 1000 1022 996.55
26/11/2009 1017 1037.95 992.05
27/11/2009 980 990 937
30/11/2009 985 1011.05 984
1/12/2009 1010 1040 1005.5
2/12/2009 1041 1052.8 1032.45
3/12/2009 1054.5 1064 1037
4/12/2009 1035 1044.8 1020
7/12/2009 1030 1036.9 1003.3
8/12/2009 1009 1047.4 1000
9/12/2009 1015 1032.45 1009.9
10/12/2009 1014.9 1030 1001.6
11/12/2009 1026 1033.15 997.85
14/12/2009 1003 1013 989.5
15/12/2009 989.5 1001.1 954
16/12/2009 957 957 931.9
17/12/2009 932.1 949 915.8
18/12/2009 940 953.5 928.55
21/12/2009 939 960 926
22/12/2009 955 973.45 955
23/12/2009 971 985 966.8
24/12/2009 984 991.85 975.2
29/12/2009 991.85 997.85 982.25
30/12/2009 984.75 987 970.1
31/12/2009 985 993.5 978.1
4/1/2010 993.9 999.95 988.1
5/1/2010 998 1020 995.7
6/1/2010 1020 1028.7 992.55
7/1/2010 996.45 1006 989.1
8/1/2010 1003 1019.9 996.35
11/1/2010 1019 1053 1015.1
12/1/2010 1048 1075 1031
13/01/2010 1041.5 1048.85 1026.55
14/01/2010 1044.8 1079 1041.9
15/01/2010 1080 1093.4 1065.2
18/01/2010 1070 1113 1060.7
19/01/2010 1177.7 1177.7 1093.1
20/01/2010 1107 1118.85 1080.2
21/01/2010 1085 1091 1050
22/01/2010 1045 1057.9 1025
25/01/2010 1026 1029.65 1005.15
27/01/2010 1003.1 1009.65 965.15
28/01/2010 978 1030 978
29/01/2010 1009.95 1045 988.2
1/2/2010 1026 1072 1005
2/2/2010 1065.2 1082 1030.25
3/2/2010 1045.55 1077 1024.05
4/2/2010 1059.9 1068.95 1045
5/2/2010 1033.7 1038 995.1
6/2/2010 1030 1037.65 1026.1
8/2/2010 1025 1041.7 1001
9/2/2010 1025 1057 1013.2
10/2/2010 1044 1045.5 1020.1
11/2/2010 1030 1044.9 1028.4
15/02/2010 1033 1044.5 1010
16/02/2010 1032 1041.7 1018.35
17/02/2010 1034 1073.85 1032
18/02/2010 1067 1116.3 1065.55
19/02/2010 1072 1102.25 1071
22/02/2010 1103.5 1115 1081.25
23/02/2010 1100 1129.8 1088.7
24/02/2010 1095 1110.95 1065.05
25/02/2010 1096.1 1102.95 1081.55
26/02/2010 1104 1137 1085
2/3/2010 1131 1175 1130
3/3/2010 1164 1174.95 1140.8
4/3/2010 1150 1152.45 1112.5
5/3/2010 1125 1139.5 1100.4
8/3/2010 1144.25 1144.25 1107.1
9/3/2010 1045 1133.4 1045
10/3/2010 1117.65 1135 1117
11/3/2010 1127.4 1154.9 1127.4
12/3/2010 1151 1161.6 1141.55
15/03/2010 1128.6 1154.3 1128.6
16/03/2010 1139 1148.9 1132.5
17/03/2010 1155 1157.45 1139.05
18/03/2010 1145.3 1172 1144.1
19/03/2010 1172 1172 1151.55
22/03/2010 1100 1152.35 1100
23/03/2010 1153.5 1171.9 1152
25/03/2010 1152.1 1165.2 1146.8
26/03/2010 1155.1 1197.95 1151.5
29/03/2010 1197 1215 1185
30/03/2010 1198.95 1212 1169.65
31/03/2010 1172 1184.7 1161.9
1/4/2010 1168 1184.2 1168
5/4/2010 1177.2 1183 1158
6/4/2010 1180 1183.9 1166
7/4/2010 1182 1193.15 1148.3
8/4/2010 1156.95 1165.5 1150
9/4/2010 1160 1199.85 1157.5
12/4/2010 1181.3 1188.4 1165.15
13/04/2010 1180 1180 1153.05
15/04/2010 1165 1172.95 1142
16/04/2010 1146.15 1159.7 1131.4
19/04/2010 1140 1164 1128.2
20/04/2010 1160 1195 1160
21/04/2010 1195 1252 1195
22/04/2010 1221.2 1242 1221.1
23/04/2010 1224.5 1240 1221.6
26/04/2010 1240 1287 1237.95
27/04/2010 1273 1285 1257.2
28/04/2010 1265 1269.95 1246.25
29/04/2010 1258.85 1284.9 1258.85
30/04/2010 1286 1286 1263.1
3/5/2010 1268 1282.95 1252
4/5/2010 1262.1 1290.9 1244.25
5/5/2010 1216.6 1251.6 1216.4
6/5/2010 1224 1252.8 1220
7/5/2010 1205.2 1220 1182.2
10/5/2010 1202 1258.9 1202
11/5/2010 1249 1278.9 1244.25
12/5/2010 1231.3 1298 1231.3
13/05/2010 1295 1320 1293
14/05/2010 1308 1312.8 1280
17/05/2010 1270 1277.1 1230.5
18/05/2010 1262.2 1269.7 1246.3
19/05/2010 1243 1244 1193.35
20/05/2010 1206 1228 1182.25
21/05/2010 1180.75 1223 1172.95
24/05/2010 1215.65 1240 1190.3
25/05/2010 1187.8 1189 1155
26/05/2010 1170 1192 1150.05
27/05/2010 1157 1222 1147.15
28/05/2010 1225 1238 1205.8
31/05/2010 1215.8 1238 1210.1
1/6/2010 1235 1238 1177
2/6/2010 1195 1206.95 1168.5
3/6/2010 1211 1248 1211
4/6/2010 1240 1258 1240
7/6/2010 1218.6 1225 1196
8/6/2010 1214.4 1242.6 1214.4
9/6/2010 1224.9 1253.9 1224.9
10/6/2010 1239.65 1250 1220.25
11/6/2010 1252 1260.15 1238.25
14/06/2010 1251 1262 1240.25
15/06/2010 1244.1 1256.5 1230.2
16/06/2010 1250 1250 1215.1
17/06/2010 1220 1223 1191.95
18/06/2010 1215 1227.75 1202.3
21/06/2010 1220 1252.1 1220
22/06/2010 1240.1 1257.9 1231.25
23/06/2010 1225.3 1256.5 1225.3
24/06/2010 1240.3 1268.5 1240.3
25/06/2010 1261 1277.65 1237.4
28/06/2010 1251 1266.3 1242
29/06/2010 1255.1 1259.1 1234
30/06/2010 1225 1245.95 1222.1
1/7/2010 1242 1242 1215.05
2/7/2010 1235 1248 1232.1
5/7/2010 1236.1 1245 1225.45
6/7/2010 1240 1258.9 1236
7/7/2010 1262 1262 1229.6
8/7/2010 1260 1260.35 1238.8
9/7/2010 1249.55 1277.85 1248.95
12/7/2010 1277.25 1294.8 1265.55
13/07/2010 1288.5 1303.9 1273.15
14/07/2010 1308 1325.95 1304.1
15/07/2010 1350 1355.5 1315.6
16/07/2010 1360 1368.9 1337.4
19/07/2010 1355 1367 1343.35
20/07/2010 1365.25 1389 1358.5
21/07/2010 1371 1375 1336.8
22/07/2010 1340.25 1367.8 1335
23/07/2010 1365 1395 1365
26/07/2010 1390 1396.75 1375
27/07/2010 1387 1395.95 1368
28/07/2010 1384 1384 1341
29/07/2010 1350 1375 1342.55
30/07/2010 1360 1367 1337
2/8/2010 1350.1 1361.7 1340.15
3/8/2010 1350.75 1371.6 1345.3
4/8/2010 1360 1363.35 1325.1
5/8/2010 1334.5 1344.05 1312.05
6/8/2010 1317.75 1330.8 1305.75
9/8/2010 1314.3 1321.8 1294
10/8/2010 1310 1315 1288.5
11/8/2010 1294.9 1301.5 1276.65
12/8/2010 1280 1319.85 1274.85
13/08/2010 1320 1336 1320
16/08/2010 1330.5 1346.7 1323.6
17/08/2010 1337 1343.55 1323.3
18/08/2010 1330.75 1359 1320
19/08/2010 1358 1366 1342
20/08/2010 1358 1375 1352.55
23/08/2010 1367 1385.7 1360.4
24/08/2010 1375 1385 1357.9
25/08/2010 1364 1381 1357.9
26/08/2010 1363 1375 1350
27/08/2010 1367 1383.25 1318.6
30/08/2010 1332 1349 1312
31/08/2010 1276.85 1340 1150
1/9/2010 1330.65 1359 1330.65
2/9/2010 1359.1 1395.8 1359.1
3/9/2010 1400 1400 1365.5
6/9/2010 1384 1405.5 1383.2
7/9/2010 1396 1406.4 1377
8/9/2010 1390 1392.7 1373.1
9/9/2010 1385 1391.9 1367.3
13/09/2010 1386 1432.85 1386
14/09/2010 1430.5 1437 1405.6
15/09/2010 1429 1475 1426
16/09/2010 1470 1523 1462.15
17/09/2010 1485.05 1513 1481
20/09/2010 1505 1567 1488.2
21/09/2010 1550.5 1582.55 1525.15
22/09/2010 1536 1552 1515
23/09/2010 1532 1539.7 1489.7
24/09/2010 1496.2 1512.95 1475.4
27/09/2010 1519.95 1526.8 1493.2
28/09/2010 1504 1519.9 1492.4
29/09/2010 1450.2 1522.35 1450.2
30/09/2010 1510.45 1542.95 1487.45
1/10/2010 1538 1584 1538
4/10/2010 1582 1596.2 1571.1
5/10/2010 1577.1 1590.4 1570.1
6/10/2010 1590 1598.7 1552.4
7/10/2010 1562.25 1583 1561
8/10/2010 1572 1583.7 1556.1
11/10/2010 1576.2 1605.5 1538.15
12/10/2010 1565.85 1565.9 1525.1
13/10/2010 1551 1594.65 1547.05
14/10/2010 1595 1608.5 1557.25
15/10/2010 1565 1575 1496.1
18/10/2010 1427 1499 1427
19/10/2010 1489 1497.3 1462.05
20/10/2010 1465 1477 1451
21/10/2010 1470 1513.25 1460
22/10/2010 1513.85 1513.85 1461
25/10/2010 1467 1490 1460
26/10/2010 1470 1470.25 1455.25
27/10/2010 1460.5 1462.7 1438.05
28/10/2010 1455.5 1471.2 1440
29/10/2010 1448.8 1483 1431.05
1/11/2010 1488.9 1524.35 1482.1
2/11/2010 1524 1537.5 1513.05
3/11/2010 1528.15 1543.6 1528
4/11/2010 1550.7 1555.5 1538.1
5/11/2010 1555 1558.85 1543
8/11/2010 1559 1584 1538.6
9/11/2010 1555 1566.75 1541
10/11/2010 1567 1567 1536.3
11/11/2010 1546 1559.8 1517.5
12/11/2010 1528 1528 1481.45
15/11/2010 1500.25 1535 1485.05
16/11/2010 1533.75 1533.95 1445
18/11/2010 1499 1499 1389
19/11/2010 1431.15 1431.15 1370.05
22/11/2010 1400 1453.8 1370
23/11/2010 1421 1427 1380.3
24/11/2010 1428 1430.95 1370
25/11/2010 1385.2 1395.7 1336.1
26/11/2010 1341 1367.25 1297
29/11/2010 1348.95 1349 1321
30/11/2010 1329 1389.8 1315.2
1/12/2010 1370.05 1428.9 1370
2/12/2010 1441 1461 1423.15
3/12/2010 1455.35 1455.35 1388.85
6/12/2010 1424.7 1424.7 1376
7/12/2010 1385 1385.05 1307.5
8/12/2010 1319 1319 1243.3
9/12/2010 1262.4 1299 1229.7
10/12/2010 1253 1330 1248
13/12/2010 1340 1355 1293.1
14/12/2010 1333.8 1334.9 1285.2
15/12/2010 1300 1321 1280.05
16/12/2010 1304.65 1319.7 1285.1
20/12/2010 1310 1310 1266.85
21/12/2010 1280.9 1323.9 1280
22/12/2010 1328 1329.5 1304.2
23/12/2010 1322.8 1322.8 1309.65
24/12/2010 1300 1324.8 1300
27/12/2010 1329.4 1330 1310.1
28/12/2010 1321.9 1321.9 1286.55
29/12/2010 1290.55 1315 1290.55
30/12/2010 1320 1338.7 1305.1
31/12/2010 1336.75 1358 1331.9
3/1/2011 1365 1372 1342.3
4/1/2011 1372.9 1376.6 1343.5
5/1/2011 1351 1351 1303
6/1/2011 1316.35 1322.1 1300
7/1/2011 1300.35 1300.35 1263.9
10/1/2011 1285 1305 1246.3
11/1/2011 1260.1 1325.5 1260
12/1/2011 1305.95 1322.85 1290
13/01/2011 1308.5 1327.6 1261.1
14/01/2011 1269.8 1277 1195
17/01/2011 1212 1240 1200.1
18/01/2011 1230.15 1297.95 1230.15
19/01/2011 1280 1297 1268
20/01/2011 1274 1333.45 1255
21/01/2011 1275 1293.65 1266
24/01/2011 1289 1344.75 1289
25/01/2011 1328 1344 1293.75
27/01/2011 1314 1326 1287
28/01/2011 1300 1304.4 1243.45
31/01/2011 1232.05 1262.8 1228.65
1/2/2011 1253.65 1257.65 1234
2/2/2011 1255 1257 1216.05
3/2/2011 1218 1263.4 1218
4/2/2011 1245.35 1268.3 1212.2
7/2/2011 1242.4 1242.4 1215.25
8/2/2011 1225.1 1234 1182.1
9/2/2011 1185 1195.05 1150
10/2/2011 1156.1 1194.8 1150
11/2/2011 1165.1 1229.7 1163.15
14/02/2011 1207.1 1275.9 1207.1
15/02/2011 1277.4 1288.3 1250.3
16/02/2011 1265.15 1305 1265.15
17/02/2011 1348.85 1348.85 1292.05
18/02/2011 1318 1341.3 1290.05
21/02/2011 1290 1313 1278
22/02/2011 1271.3 1294 1258
23/02/2011 1259.95 1279 1251.3
24/02/2011 1243 1251 1180
25/02/2011 1205.9 1244 1193.75
28/02/2011 1233 1293.3 1212
1/3/2011 1235 1299 1233.45
3/3/2011 1278 1320 1261.1
4/3/2011 1324.4 1341 1313.15
7/3/2011 1305 1310 1266
8/3/2011 1286 1318 1283.1
9/3/2011 1317 1329.55 1292
10/3/2011 1297.15 1297.15 1275
11/3/2011 1276 1297 1258.3
14/03/2011 1266 1296.9 1266
15/03/2011 1253.35 1299.8 1245.7
16/03/2011 1290 1325 1290
17/03/2011 1300 1328.35 1286.3
18/03/2011 1298 1300 1261.1
21/03/2011 1288 1290 1261.1
22/03/2011 1288 1305 1278
23/03/2011 1295 1317.5 1291.35
24/03/2011 1318.2 1334.4 1307.55
25/03/2011 1342.8 1369.9 1326.95
28/03/2011 1370 1392.3 1365.05
29/03/2011 1377.6 1431.75 1377.6
30/03/2011 1426.9 1432.15 1413.55
31/03/2011 1429 1443.55 1386.05
1/4/2011 1410.3 1417 1378.6
4/4/2011 1411.1 1441.9 1407
5/4/2011 1448 1448 1409.1
6/4/2011 1420 1441.7 1415
7/4/2011 1430 1458 1416.7
8/4/2011 1446 1460.45 1435.25
11/4/2011 1437.2 1439.9 1403.95
13/04/2011 1395 1445.9 1394.35
15/04/2011 1426.05 1457.9 1421.6
18/04/2011 1430 1450 1384.4
19/04/2011 1384 1416.8 1382.2
20/04/2011 1422 1452.8 1415
21/04/2011 1449 1457.8 1438.65
25/04/2011 1398 1408.5 1371
26/04/2011 1387.8 1387.8 1338.65
27/04/2011 1371.2 1372 1333
28/04/2011 1354.9 1354.9 1324.1
29/04/2011 1338 1342.8 1270.3
2/5/2011 1297.9 1298 1260.1
3/5/2011 1273.7 1295.5 1210.55
4/5/2011 1229.5 1249 1215
5/5/2011 1239.9 1249 1202.65
6/5/2011 1212 1264.9 1212
9/5/2011 1260.1 1268.55 1550.85 947.65
10/5/2011 1239.95 1242.5 1541.95 949.95
11/5/2011 1225 1244.75 1522.65 955.05
12/5/2011 1223 1239.85 1501.25 959.3
13/05/2011 1210.5 1259.8 1528.5 950.75
16/05/2011 1241.6 1241.6 1516.85 955.45
17/05/2011 1226.1 1241.5 1505.55 945.5
18/05/2011 1223 1232 1507 948
19/05/2011 1230 1230 1594.85 945
20/05/2011 1224 1231.5 1652.25 920.65
23/05/2011 1215 1218.05 1612.5 901.85
24/05/2011 1195 1215 1642.5 915.5
25/05/2011 1203.9 1203.9 1604.5 923.2
26/05/2011 1194.5 1212 1638.35 909.4
27/05/2011 1214.95 1228 1638.3 915.75
30/05/2011 1224 1248 1630.95 906
31/05/2011 1251.9 1289 1642.35 933.85
1/6/2011 1282.25 1291.75 1684.95 945.45
2/6/2011 1255.1 1285 1672.1 938.85
3/6/2011 1272 1288 1712.75 951.85
6/6/2011 1242 1242 1727.8 946.8
7/6/2011 1227 1252.9 1705.6 951.05
8/6/2011 1230.9 1236 1702.7 934.6
9/6/2011 1229.9 1252.15 1725.95 937.75
10/6/2011 1242 1246 1694.05 958.25
13/06/2011 1230.2 1238 1707.9 949.2
14/06/2011 1235 1264.2 1727.45 954
15/06/2011 1259.7 1260 1717.9 944.5
16/06/2011 1219.95 1230 1678.1 925.6
17/06/2011 1244.7 1244.7 1679.9 911.35
20/06/2011 1225 1237.5 1660.8 900.55
21/06/2011 1231 1260 1642.55 887.55
22/06/2011 1253 1267.6 1653.6 868.75
23/06/2011 1247.35 1252 1668.1 833.25
24/06/2011 1251 1278 1739.45 848.65
27/06/2011 1267 1312.4 1786.5 845.8
28/06/2011 1311.05 1312.1 1800.9 870.5
29/06/2011 1312 1316 1800.2 871.4
30/06/2011 1295.7 1306 1823.75 871.55
1/7/2011 1314 1315 1807.5 871.1
4/7/2011 1323.9 1337.7 1790.2 885.25
5/7/2011 1339.5 1339.5 1791.6 898.5
6/7/2011 1326.25 1330.6 1806.6 861.95
7/7/2011 1312.95 1335 1863.45 868.4
8/7/2011 1334.1 1337.9 1836.6 845.95
11/7/2011 1306 1306 1832.8 852.9
12/7/2011 1254.4 1272.25 1779.15 870.7
13/07/2011 1269 1283.9 1800.5 854.85
14/07/2011 1266.6 1294.2 1818.45 853.3
15/07/2011 1281 1286.85 1823.05 847.75
18/07/2011 1265.25 1269.5 1792.55 865.45
19/07/2011 1267.7 1278 1814.65 867.55
20/07/2011 1279.2 1281.55 1802.5 873.2
21/07/2011 1259.3 1261.9 1789.55 867.6
22/07/2011 1247.25 1312 1827.25 879.45
25/07/2011 1294.7 1340 1852.35 876.2
26/07/2011 1335 1340 1778.3 860.85
27/07/2011 1322 1324.85 1758.8 873.35
28/07/2011 1285 1307.95 1740.25 882.85
29/07/2011 1300 1342 1725.55 871.5
1/8/2011 1349 1367.55 1764 860.85
2/8/2011 1345 1347.95 1734.05 837.35
3/8/2011 1330.7 1330.7 1658.75 827.95
4/8/2011 1303.6 1312.8 1648.6 830.85
5/8/2011 1245 1252.5 1638.65 837.3
8/8/2011 1205.2 1265.8 1631.25 825.05
9/8/2011 1190.5 1238.3 1612 812.35
10/8/2011 1242 1253.7 1657.4 792
11/8/2011 1237 1252.5 1640.4 780.65
12/8/2011 1229.5 1230.75 1646.85 765.3
16/08/2011 1226.95 1230.75 1625 772.75
17/08/2011 1207.25 1226.65 1643.4 772.2
18/08/2011 1171.8 1172.9 1628 760.9
19/08/2011 1098.15 1100 1545.55 759.15
22/08/2011 1075.15 1078 1562 755
23/08/2011 1058 1102.9 1592.85 741.2
24/08/2011 1078.55 1114.4 1558.05 732.55
25/08/2011 1055 1063.7 1546.5 757
26/08/2011 1025.95 1031.85 1531.35 765.25
29/08/2011 1019 1051.95 1614.25 761.3
30/08/2011 1060 1080 1608.95 753.5
2/9/2011 1104 1109.7 1609.3 719.4
5/9/2011 1073.6 1124.75 1625.25 755.05
6/9/2011 1109 1149 1644.3 782.6
7/9/2011 1141.5 1159 1680.05 805.45
8/9/2011 1141.55 1160.85 1711.25 788.85
9/9/2011 1147.2 1153.9 1692.55 821.5
12/9/2011 1090 1092 1645.45 833.5
13/09/2011 1055.3 1078.55 1634.85 852.45
14/09/2011 1055 1094.6 1608.65 825.75
15/09/2011 1096.7 1123 1590.65 806.3
16/09/2011 1131 1140.95 1608.8 810.25
19/09/2011 1124.8 1124.8 1561.25 825.4
20/09/2011 1101.3 1149.9 1562.9 836.3
21/09/2011 1143.1 1161 1559 825.65
22/09/2011 1131 1135.9 1491.55 821.55
23/09/2011 1100.1 1115.95 1451.25 851.8
26/09/2011 1083.4 1084.4 1426.55 837.6
27/09/2011 1074 1095 1445.65 786.35
28/09/2011 1091 1096 1403.7 770.6
29/09/2011 1064 1080.5 1369.5 759.2
30/09/2011 1062.2 1063 1357.6 797.2
3/10/2011 1003 1005 1319.2 797.2
4/10/2011 984.4 996.4 1338.7 807.7
5/10/2011 972 975 1343.05 808.35
7/10/2011 977.15 1038.5 1393.15 788.2
10/10/2011 1030 1055 1385.3 771.6
11/10/2011 1060.25 1080.85 1409.8 767
12/10/2011 1056 1099.9 1443.6 802.9
13/10/2011 1100 1108 1419.1 829.25
14/10/2011 1075.55 1110 1407.55 827
17/10/2011 1111.9 1132.8 1380.15 849.65
18/10/2011 1100 1105.05 1348.7 846.9
19/10/2011 1105 1135 1400.05 866.9
20/10/2011 1116 1136 1385.2 833.8
21/10/2011 1136.8 1139.9 1335.3 819.9
24/10/2011 1158.1 1189.1 1294.25 843
25/10/2011 1172.25 1194 1337.05 838.7
26/10/2011 1127 1134.9 1350.75 835.75
28/10/2011 1161 1182.8 1417 846.5
31/10/2011 1150 1164.05 1413.15 875.95
1/11/2011 1150 1156.3 1390.05 873.6
2/11/2011 1124 1139.85 1389.95 900
 3/11/2011 1119.9 1130 1380.25 877.55
4/11/2011 1135.8 1145 1393.7 860.6
8/11/2011 1139 1153.9 1392.6 871.8
9/11/2011 1149 1150.1 1374.25 885.9
11/11/2011 1103 1112.65 1330.4 879.95
14/11/2011 1073 1081 1326.85 883.7
15/11/2011 1044 1051 1288.4 864.95
16/11/2011 1008.5 1021.1 1236.5 885.35
17/11/2011 1004 1009.5 1232.75 876.7
18/11/2011 978.1 980.8 1244.6 861.45
21/11/2011 960 971.2 1227.45 848.1
22/11/2011 951.5 958.9 1227.1 809.95
23/11/2011 937 942.8 1189.25 808.1
24/11/2011 940 964.7 1224 786.35
25/11/2011 954.95 977.85 1265.95 795.2
28/11/2011 981.2 997 1279.65 773.4
29/11/2011 993 1001.7 1277.1 773.15
30/11/2011 961 974.8 1272.15 753.8
1/12/2011 985.1 998.7 1294.6 783.8
2/12/2011 978.65 1012 1310.3 765
5/12/2011 1005 1036.05 1315.65 778.25
7/12/2011 1033 1052.45 1331.85 799
8/12/2011 1035 1041.95 1260.3 812.05
9/12/2011 981.35 1012.9 1226.85 806.75
12/12/2011 1005 1008 1195.55 809.8
13/12/2011 962 974 1170.65 778.85
14/12/2011 959 981 1159.8 755.7
15/12/2011 948 952.15 1133.1 727.5
16/12/2011 955 964 1072.65 742.3
19/12/2011 897.95 897.95 1032.9 741.9
20/12/2011 857.7 857.7 977.7 750.15
21/12/2011 845.2 859 999.7 721.85
22/12/2011 842.25 878.3 1004.8 735.3
23/12/2011 885 896 1008.85 713.45
26/12/2011 880 891 1025.95 748
27/12/2011 872.4 872.8 1028.6 754.55
28/12/2011 841 841 1029.35 746.4
29/12/2011 824.45 837.9 999.5 761
30/12/2011 816 827.45 994.65 753.05
2/1/2012 810 815 1009.05 739.05
3/1/2012 805.1 841.9 1060.85 711.9
4/1/2012 844.8 856 1069.85 692.95
5/1/2012 849 878.8 1087.8 706.55
 6/1/2012 862.8 866 1081.5 724.65
7/1/2012 850.1 855.5 1082.7 716.15
9/1/2012 851 863.4 1088.1 699.5
10/1/2012 869 897 1133.8 717.55
11/1/2012 898 947.45 1147.1 714.75
12/1/2012 931 968.45 1131.8 706.25
13/01/2012 948.85 955.95 1172.5 736.2
16/01/2012 934 939 1201.75 748.25
17/01/2012 943 979.9 1267.4 736.9
18/01/2012 964 968.95 1240.6 731.8
19/01/2012 945 961.2 1277.15 712.95
20/01/2012 962.1 1020 1274.4 742.05
23/01/2012 1017 1037.8 1277.3 779.75
24/01/2012 997 1046 1351.85 785.65
25/01/2012 1038.8 1075.9 1330.7 792.65
27/01/2012 1074 1079.4 1381.5 771.55
30/01/2012 1069.8 1069.8 1305.3 783.75
31/01/2012 1035 1088 1310.8 790.95
1/2/2012 1074.5 1092.3 1344.7 820.4
2/2/2012 1094 1108.7 1362.1 794.75
3/2/2012 1076.7 1109.35 1354.6 817.1
6/2/2012 1114 1118.4 1384.95 831.2
7/2/2012 1124.9 1124.9 1354.5 829.25
8/2/2012 1118 1141.15 1367.5 838.3
9/2/2012 1114.7 1141.8 1355.25 833
10/2/2012 1126 1143.9 1351 844.55
13/02/2012 1120 1127.75 1328.25 858.4
14/02/2012 1118 1133 1379.5 853.85
15/02/2012 1142 1230 1455.1 843.25
16/02/2012 1205.15 1235 1448.55 849.25
17/02/2012 1248 1295 1447.15 848.9
21/02/2012 1269 1308.45 1446.75 836.65
22/02/2012 1286.3 1293.4 1423 812.45
23/02/2012 1210 1245 1399.45 818.2
24/02/2012 1217.8 1246.55 1348.6 843.55
27/02/2012 1185 1187.85 1301.9 833.4
28/02/2012 1129.5 1188 1348.8 839.6
29/02/2012 1190 1209.55 1308.05 819.95
1/3/2012 1175 1175 1277.9 781.45
2/3/2012 1164.95 1208.9 1299.65 796.5
3/3/2012 1171 1177.7 1298.95 820.75
5/3/2012 1165 1169 1266.75 810.95
6/3/2012 1148.9 1200 1235.05 814.1
 7/3/2012 1140 1169.95 1237.55 813.45
9/3/2012 1189 1219 1302.35 797.5
12/3/2012 1250 1257.65 1349 776.55
13/03/2012 1240 1248.5 1361.7 761.8
14/03/2012 1265 1283.7 1396.6 773.8
15/03/2012 1275 1276 1361.5 798.55
16/03/2012 1234.5 1279.5 1320 819.95
19/03/2012 1227.95 1238 1296.55 814.5
20/03/2012 1200 1221.25 1287.1 796.65
21/03/2012 1185 1242.95 1346.4 772.35
22/03/2012 1235.25 1243.3 1296.9 755.1
23/03/2012 1188.8 1202.5 1300.7 760.55
26/03/2012 1174.9 1174.9 1279.75 768.05
27/03/2012 1154 1161 1303.2 736.35
28/03/2012 1130 1137.85 1307.8 744.05
29/03/2012 1098.15 1137.6 1280.55 730.1
30/03/2012 1132.5 1152 1309 731.05
2/4/2012 1126 1161.5 1332.45 725.7
3/4/2012 1161 1185 1362.1 724.65
4/4/2012 1161 1173.8 1345.3 750.6
9/4/2012 1157.55 1158 1298.35 740.55
10/4/2012 1154.5 1159.5 1285.3 752.7
11/4/2012 1138 1169.6 1283.8 747
12/4/2012 1163.4 1202.6 1291.4 742.15
13/04/2012 1206 1216.95 1282.3 742.65
16/04/2012 1159.8 1200 1301.5 730.3
17/04/2012 1209 1225 1332.8 743.3
18/04/2012 1220 1226.5 1324.65 751.55
19/04/2012 1197.3 1209.4 1317.8 748.1
20/04/2012 1189.95 1204.85 1291.35 746.4
23/04/2012 1178 1188.4 1253.8 748.6
24/04/2012 1141.9 1142.05 1218.55 741.65
25/04/2012 1114 1125 1231.5 730.85
26/04/2012 1096 1098.95 1226.65 736.3
27/04/2012 1089.7 1115.95 1220.25 735.1
28/04/2012 1125.25 1135.85 1219.95 736.3
30/04/2012 1120.35 1129.7 1226.85 745.05
2/5/2012 1107.2 1127.65 1214.35 742
3/5/2012 1094 1094 1199.3 739.95
4/5/2012 1049 1050.2 1147.15 745.1
7/5/2012 990 1029.7 1202.9 743.55
8/5/2012 1025.5 1029.9 1158.75 738.85
9/5/2012 970.3 981.9 1156.95 726.45
 10/5/2012 962.75 994.7 1154.95 715.7
11/5/2012 973.15 1009 1138 708.35
14/05/2012 1004 1013.6 1159.4 695.1
15/05/2012 988 1006.45 1222.25 694.15
16/05/2012 970.1 981.95 1205.85 697.2
17/05/2012 979.4 987.9 1163.55 681.3
18/05/2012 933.95 955.4 1161.15 681.65
21/05/2012 951 968.8 1192.25 676.1
22/05/2012 979 983 1159.75 685.15
23/05/2012 960 969.6 1149.35 688.55
24/05/2012 970.5 999.8 1168.45 695.5
25/05/2012 998 1012 1188 691.1
28/05/2012 1004 1032 1204.6 686.85
29/05/2012 1033 1038 1202.15 695.3
30/05/2012 1016.8 1016.8 1187.6 691.2
31/05/2012 985.6 990.8 1172.6 701.65
1/6/2012 969.8 985 1134.9 701.85
4/6/2012 955.5 995.4 1173.5 706.25
5/6/2012 995.4 1011.9 1211.15 705.6
6/6/2012 999 1028 1267.15 685.25
7/6/2012 1031.1 1062 1275 692.75
8/6/2012 1057.8 1057.8 1309.45 702.55
11/6/2012 1060.1 1072 1283.25 715.9
12/6/2012 1028.1 1061.4 1315.65 721.25
13/06/2012 1060 1063 1349.9 729.7
14/06/2012 1031.95 1037.5 1296.9 722.25
15/06/2012 1021 1038.35 1323.75 722.95
18/06/2012 1049.9 1050.8 1319.95 716.3
19/06/2012 995 1004.9 1330.3 716.35
20/06/2012 1002.6 1015 1342.75 726.75
21/06/2012 991.05 1028.9 1372.85 718.9
22/06/2012 1006 1022 1361.95 737.45
25/06/2012 1020 1034.25 1355.45 737.4
26/06/2012 1007.5 1017 1348.6 718.7
27/06/2012 1009.2 1015.9 1347.55 711
28/06/2012 981 991 1343.35 716.2
29/06/2012 994.7 1018.1 1397.8 723.5
2/7/2012 1021.25 1038.75 1399.55 722.5
3/7/2012 1032.95 1050 1403.95 719.9
4/7/2012 1051.5 1051.8 1418.8 737.85
5/7/2012 1040 1049.5 1428.45 737.4
6/7/2012 1047.7 1047.7 1405 736.35
9/7/2012 1028.8 1042.5 1388.8 734.25
 10/7/2012 1037 1079 1417 738.7
11/7/2012 1068.1 1081.4 1435.9 734.85
12/7/2012 1059.9 1059.9 1407.6 731.8
13/07/2012 1053 1062 1404.75 739.7
16/07/2012 1031.25 1058 1383.25 725.65
17/07/2012 1059.6 1061 1378.45 721.2
18/07/2012 1030.1 1041.6 1401.5 718.5
19/07/2012 1050.8 1066.55 1406.6 720.35
20/07/2012 1056.9 1058.7 1390.4 719.35
23/07/2012 1030 1037 1378.1 715.8
24/07/2012 1032.55 1045 1354.7 727.8
25/07/2012 1039.9 1040.5 1341.85 722.65
26/07/2012 1034.95 1034.95 1318.15 719
27/07/2012 1026.8 1037.6 1319.8 724.5
30/07/2012 1007 1047 1366.3 719.25
31/07/2012 1045.25 1056.8 1369.4 710.15
1/8/2012 1040.25 1050 1382.1 721
2/8/2012 1045.1 1061.1 1390.95 729.6
3/8/2012 1050.15 1051.05 1382.35 743.6
6/8/2012 1055 1073.05 1406.2 746.75
7/8/2012 1068 1095 1417.7 739.55
8/8/2012 1100 1109.7 1405.1 742.55
9/8/2012 1102 1109.8 1418.35 786.05
10/8/2012 1088 1090.9 1423.95 783.75
13/08/2012 1069 1085 1440.25 790.8
14/08/2012 1078 1110 1454.6 780.15
16/08/2012 1115 1122 1477.4 782.1
17/08/2012 1115 1121.6 1451.85 788.15
21/08/2012 1114 1117.7 1466.75 799.55
22/08/2012 1106.45 1119.85 1457.25 816.15
23/08/2012 1114 1118.5 1432.15 816.1
24/08/2012 1088.1 1088.15 1420.8 814.25
27/08/2012 1080 1080 1396.6 807.8
28/08/2012 1042 1042 1361.7 794.5
29/08/2012 1019 1029 1349.35 782.1
30/08/2012 1020 1027.15 1354.65 787.35
31/08/2012 1012.9 1014.95 1342.9 790.2
3/9/2012 998.15 1008.3 1352.1 782.15
4/9/2012 981 984.9 1365.85 783.4
5/9/2012 967 968.5 1324.3 766.4
6/9/2012 932 956.5 1314.9 763.05
7/9/2012 968.6 979.8 1368.2 779.6
8/9/2012 978.8 982 1373.3 771.15
 10/9/2012 980 984 1378.7 768.2
11/9/2012 945 960.8 1369.1 791.75
12/9/2012 960 966.5 1409.4 796
13/09/2012 958.9 959.9 1418.3 792.05
14/09/2012 975 1013 1490 791
17/09/2012 1031.45 1061 1555.45 798.1
18/09/2012 1054.7 1085.45 1553.65 799.15
20/09/2012 1049.75 1058.8 1521.6 841.75
21/09/2012 1048.95 1129.7 1585.25 873.75
24/09/2012 1120.25 1174.5 1578.25 855.6
25/09/2012 1144 1160.8 1574.45 832.5
26/09/2012 1097.45 1136 1562.4 850.3
27/09/2012 1134 1143.35 1598.15 836.35
28/09/2012 1142 1150.9 1596.8 839.75
1/10/2012 1136 1138.3 1606.7 844.75
3/10/2012 1130.7 1135.85 1609.05 829.85
4/10/2012 1123 1151.85 1634.05 837.2
5/10/2012 1155.75 1161.9 1649.9 833.5
8/10/2012 1148 1148 1595.75 846.1
9/10/2012 1146 1152 1632.8 852.9
10/10/2012 1119.9 1124 1616.5 857.8
11/10/2012 1110 1140 1653.15 819.4
12/10/2012 1135 1143.65 1650 815.3
15/10/2012 1125 1126 1636.05 816
16/10/2012 1133.5 1169.7 1605.8 819.95
17/10/2012 1155 1159.5 1626.25 818.9
18/10/2012 1157.25 1209 1652.1 823.05
19/10/2012 1200 1210.8 1633.05 812.45
22/10/2012 1194 1228 1671 805.15
23/10/2012 1219 1228.9 1701.35 811.3
25/10/2012 1219.9 1243 1712.4 802.8
26/10/2012 1228.8 1246.15 1709.3 815.6
29/10/2012 1232 1239.7 1687.65 809.95
30/10/2012 1223 1238.9 1638.8 810.4
31/10/2012 1184.45 1186.9 1626.85 798.95
1/11/2012 1183 1209.75 1631.35 811.2
2/11/2012 1227.7 1228 1675.4 803.25
5/11/2012 1214.4 1218.75 1676.15 805.5
6/11/2012 1212 1224.45 1665.55 807.1
7/11/2012 1215 1243.7 1669.45 807.95
8/11/2012 1216 1229.9 1635.35 806.15
9/11/2012 1222.5 1232.95 1621.1 805.45
12/11/2012 1219 1234.9 1606.4 800.85
13/11/2012 1228 1231.7 1606.6 796.6
15/11/2012 1214 1240 1604.95 787.65
16/11/2012 1239.2 1243.65 1578.35 786.65
19/11/2012 1226.5 1230 1558.45 789.6
20/11/2012 1224.6 1232.65 1549.4 784.6
21/11/2012 1220 1240.8 1565.65 775.15
22/11/2012 1243 1269 1590.75 774.3
23/11/2012 1262.9 1262.9 1587.35 765.35
26/11/2012 1262 1271.65 1610.65 771.2
27/11/2012 1272 1294 1623.4 765.85
29/11/2012 1291.1 1314 1662.9 773.75
30/11/2012 1314 1324.6 1667.9 773.65
3/12/2012 1314 1324.9 1667.35 786.8
4/12/2012 1321.6 1328.4 1658.9 798.3
5/12/2012 1325.2 1340 1666.65 793.7
6/12/2012 1342.5 1379 1674.5 804
7/12/2012 1368 1370 1675.45 824.7
10/12/2012 1325.1 1335.8 1664.75 832.6
11/12/2012 1328.1 1339.9 1667.65 843.9
12/12/2012 1329.95 1330.4 1647.6 834.6
13/12/2012 1328 1346.5 1626.7 828.3
14/12/2012 1328 1356.9 1639.15 820.05
17/12/2012 1351 1365.95 1634.4 832.6
18/12/2012 1358.1 1363.3 1656.95 834.25
19/12/2012 1360 1362.4 1633.5 839.25
20/12/2012 1338 1339.95 1617.5 834.15
21/12/2012 1310 1341.6 1590.1 831.4
24/12/2012 1322.05 1345 1585.3 839.5
26/12/2012 1344.95 1359.4 1622.35 837.85
27/12/2012 1354 1374.85 1612.85 825.25
28/12/2012 1364 1364.95 1619.95 820.7
31/12/2012 1353 1369.5 1607.15 828.25
1/1/2013 1369.7 1371.5 1624.9 817.7
2/1/2013 1371.15 1394.4 1649.55 840.25
3/1/2013 1394 1396.5 1636.85 839.55
4/1/2013 1382.45 1386.95 1628 840.7
7/1/2013 1385 1387.7 1588.15 847.95
8/1/2013 1368.8 1369 1566.9 860.75
9/1/2013 1352.25 1361.95 1549.7 861.85
10/1/2013 1359 1376.8 1546.6 856.6
11/1/2013 1372.1 1374.05 1531.95 850.65
14/01/2013 1367.1 1390.9 1554.8 852.7
15/01/2013 1394 1431 1560 850.05
16/01/2013 1430 1430 1544.2 839.9
17/01/2013 1411.25 1419 1527.7 847.55
18/01/2013 1410 1415.5 1537.2 847.15
21/01/2013 1385.15 1391.7 1567.35 861.35
22/01/2013 1385 1405.8 1553.4 890
23/01/2013 1402 1407 1561.1 900.2
24/01/2013 1401.2 1409 1585 919.95
25/01/2013 1393 1401.8 1611.3 920.05
28/01/2013 1381 1433.9 1597 923.05
29/01/2013 1416.3 1503.55 1594.6 915.55
30/01/2013 1477.5 1516.05 1563.75 912.2
31/01/2013 1494.9 1510 1541.85 897.55
1/2/2013 1501.1 1515 1533.35 882.85
4/2/2013 1508 1515 1534.95 899.4
5/2/2013 1470.3 1488.5 1534.25 886.65
6/2/2013 1467.85 1470 1513 894
7/2/2013 1457.1 1482 1496.4 886.7 4163.37
8/2/2013 1459 1470.85 1511.1 874.75 2764.04
11/2/2013 1453.25 1499 1489.85 875.65 2859.49
12/2/2013 1496 1504.4 1495 872.9 2572.94
13/02/2013 1485.1 1492.65 1482.05 863.55 1711.82
14/02/2013 1481.25 1484.25 1441.1 868.4 2136.67
15/02/2013 1432 1454.85 1444 875.45 2838.14
18/02/2013 1449 1449 1468.95 879 3228.99
19/02/2013 1435.05 1445.75 1462.9 856.05 1147.46
20/02/2013 1446.9 1454.7 1457.2 845.8 558.10
21/02/2013 1422.1 1434.6 1425.85 847.5 641.31
22/02/2013 1405.2 1422 1435.3 848.4 687.71
25/02/2013 1407.35 1416.4 1401.85 874.8 2769.30
26/02/2013 1401 1401 1365.7 859.2 1370.79
27/02/2013 1368.6 1410 1409.65 862.6 1634.11
28/02/2013 1410.75 1417 1367.8 854.35 1035.18
1/3/2013 1345 1378 1400.45 823.5 1.75
4/3/2013 1358.45 1383.35 1364.75 831.3 83.25
5/3/2013 1375 1408.75 1395.6 813.85 69.32
6/3/2013 1410.5 1414.95 1432.3 810.4 138.67
7/3/2013 1390.05 1406.7 1463.8 812.6 91.70
8/3/2013 1410 1418 1497.55 826.35 17.42
11/3/2013 1411 1427.7 1510.2 835.25 170.93
12/3/2013 1399 1401.9 1500.7 836.5 205.18
13/03/2013 1375 1378 1495.45 851.3 848.22
14/03/2013 1343 1365 1522.05 844.5 498.37
15/03/2013 1346.2 1364 1508.15 847.85 659.16
18/03/2013 1313 1336.4 1510.35 845 520.94
19/03/2013 1326 1336.65 1470.65 860.05 1434.45
20/03/2013 1312 1321 1436.1 843.65 461.14
21/03/2013 1301.25 1339 1394.4 834.3 147.00
22/03/2013 1313 1327.4 1399.15 825 7.98
25/03/2013 1318 1334.45 1366.45 822.7 0.27
26/03/2013 1304.9 1305 1337.45 812.6 91.70
28/03/2013 1298 1311.2 1366.2 810.6 134.00
1/4/2013 1301.25 1318.5 1398.65 809.25 167.08
2/4/2013 1319.9 1320 1425.4 783.35 1507.45
3/4/2013 1301.9 1316 1379.6 772.9 2428.11
4/4/2013 1266 1270 1361.85 778.75 1885.80
5/4/2013 1240.45 1249.35 1349.8 793.9 799.52
8/4/2013 1226.5 1238 1325.65 776.55 2081.72 131.10
9/4/2013 1210.35 1239.8 1320.3 767.55 2983.98 418.20
10/4/2013 1214.8 1242.85 1353.9 780.1 1770.38 62.41
11/4/2013 1246.55 1254.9 1379.6 789.4 1074.26 1.96
12/4/2013 1240 1277 1359.75 776.95 2045.38 122.10
15/04/2013 1256 1311.35 1382 779.4 1829.77 73.96
16/04/2013 1286.5 1369 1427 771.1 2608.74 285.61
17/04/2013 1371.8 1450 1424.15 775.35 2192.66 160.02
18/04/2013 1369.7 1436.9 1475.45 793.6 816.58 31.36
22/04/2013 1435.5 1484 1533.85 804.95 296.73 287.30
23/04/2013 1445 1455.1 1504.7 773.7 2349.91 204.49
25/04/2013 1471 1520 1519.25 781.6 1646.40 40.96
26/04/2013 1490 1499.9 1540.85 789.75 1051.43 3.06
29/04/2013 1486 1486 1529.8 803.7 341.36 246.49
30/04/2013 1487 1501 1512.2 819.65 6.38 1001.72
2/5/2013 1485.1 1528.75 1552.05 792.4 886.60 19.36
3/5/2013 1513 1513 1570.4 792.65 871.77 21.62
6/5/2013 1467 1471.85 1559.55 788.2 1154.36 0.04
7/5/2013 1462 1507 1578.05 802.9 371.56 222.01
8/5/2013 1506 1514.05 1560.4 800.5 469.84 156.25
822.18 788.00

34 34 13
84 3mont 1SD 1 SD
96 Recent
180
20
54
126
1 What all ways SD can be calculated ?
2 Probability Distribution Analysis has to be exactly the same as the SD calculation. Look at both Price, P/E and
3 Check for SD calculation in terms of the duration of the days of the particular strategy.
4

a. Multiply SD*Volatility*SQRT(n)
b SD*SQRT(252/n)
2599.95553
2813.21604
2293.42902
2444.28977
2931.11351
4427.53953
5973.70685
7163.88881
9582.40492
9769.29797
9175.67794
12474.6023
12396.5419
13663.2158
11629.4136
10907.6633
9504.25312
10381.523
11265.6484
9543.28902
10361.155
8342.95158
8306.45568
7523.7858
7636.96998
11607.8557
10048.0093
8179.35001
5942.83095
5146.59303
4005.5936
5004.11351
4905.56785
5881.31914
5873.65267
4387.70568
5489.29239
3084.66483
3090.22131
5518.9683
6722.32059
5896.66709
4828.82661
4968.80613
5342.11288
3040.39303
3090.22131
3208.0623
3450.35929
2947.37794
3380.23158
3744.18661
2839.79842
4534.64315
5153.7695
5548.7242
5276.53459
5422.81411
5958.2589
4249.70468
4947.6817
5474.48444
4690.84709
5437.55206
6862.42568
5182.52541
4018.26155
2439.3483
2138.11532
2855.80785
2544.16929
48.1602555
85.373147
4.79504464
164.859412
118.586852
23.4232675
43.0367615
536.396762
534.083237
451.997846
219.343237
2.28082777
118.586852
31.806882
7.78275548
117.500376
91.9634784
707.015286
896.389171
179.285647
476.975075
614.532153
1.53700247
9.06155066
0.88314705
3.95914102
26.1145627
37.9485687
2377.5611
6522.21652
3920.04227
1561.05914
3284.46372
1880.1105
2186.52013
2679.12254
1358.67736
1954.54541
1641.07962
2820.6977
3589.23697
4200.36733
697.500828
497.746852
529.471189
726.854593
671.340587
903.618087
378.700978
147.87146
335.264924
96.2408278
511.222996
287.649774
303.11649
35.5244723
331.612876
105.272545
156.506129
199.0989
223.80881
173.191942
155.257605
61.783388
 13.0338398
28.5130266
40.1925446
11.4904663
70.3880567
318.257002
349.307093
763.95628
474.793599
736.566521
370.168328
374.02628
38.3131169
28.1986591
0.50444223
121.225406
1005.53938
1568.97119
2591.85263
1731.41215
1246.81312
732.256641
1568.97119
1702.40748
2140.00989
1694.16544
1475.34661
2163.20251
2012.44122
1040.72315
767.857454
1243.28459
610.596008
2233.53038
2167.85604
2276.26709
3020.62809
4591.45026
4741.73279
4046.26276
3324.70339
3565.31288
1308.8115 3255.8711
 2146.2373 2200.57071
1495.9490 2976.81989
1527.0510 2933.3317
618.8900 4673.12254
14.2318 9410.98685
195.2308 11494.0358
1137.2070 16118.9028
1143.9615 16144.3048
1355.8965 16915.6663
859.8090 15021.0127
674.5708 14211.0816
128.1990 10932.844
11.4075 8074.86291
173.5148 11323.1394
0.1785 8772.24074
60.4118 10203.0688
0.22 8781.60926
131.73 6684.737
653.70 886.23 6832.71544
520.64 6385.64661
181.37 4978.7476
335.53 5686.70444
643.51 6799.69134
836.22 7397.76155
35.61 3976.59399
18.34 2788.92155
6.67 2971.36637
2.83 3070.2948
610.95 6692.91553
83.13 4383.79601
156.69 4845.58565
18.21 3765.07917
706.63 930.874804
352.78 1467.67456
1312.79 435.149653
1574.70 303.11649
1404.94 384.561551
34.02 1112.90568
217.05 1785.92797
255.44 1893.14107
947.56 3400.0842
575.16 2653.30492
747.07 3009.64604
 599.39 2705.06517
1562.82 4497.07592
535.11 2566.46001
189.96 1706.53601
20.09 1024.65553
4.76 882.698418
62.69 384.561551
98.36 310.120587
126.96 264.395436
1381.42 92.9249543
2267.43 403.598418
1744.52 202.770737
708.49 0.82853861
270.265677
647.18134
166.145888
12.8863699
257.27387
184.681551
479.161551
311.161099
0.37239403
143.047364
372.094804
129.726611
10.4960386
114.709262
710.768448 5.488861
0.34781572 8.5849
0.1154362 7.1824
22.9417916 50.8369
98.212876 57.3049
56.4037193 26.7289
820.52 850.08 792.989759 795.33

25 22 26 57
1SD 1SD 1SD 1SD
Recent - 1Recent - 2Recent - 3 1 year
n. Look at both Price, P/E and

800 25% 22% 59%

1000 35% 10
SD 58