Spreadsheet: 109596d1306416462-formula-to-retrieve-next-true-occurrence-from-a-list-falc-sample
Sheet: table

Date | Open | High | Low | Close | Volume | Adj Close |  | dojis: | sessions ago: | last doji: | sessions between: | a | c | A | Close: | new b | new c | new a
2011-05-24 00:00:00 | 4.09 | 4.17 | 4.05 | 4.06 | 92000 | 4.06
2011-05-23 00:00:00 | 4.05 | 4.17 | 4.05 | 4.09 | 66700 | 4.09
2011-05-20 00:00:00 | 4.13 | 4.2 | 4.12 | 4.12 | 97000 | 4.12
2011-05-19 00:00:00 | 4.21 | 4.26 | 4.13 | 4.16 | 67400 | 4.16
2011-05-18 00:00:00 | 4.14 | 4.21 | 4.09 | 4.18 | 73500 | 4.18
2011-05-17 00:00:00 | 4.11 | 4.15 | 4.02 | 4.14 | 86600 | 4.14
2011-05-16 00:00:00 | 4.07 | 4.2 | 4.01 | 4.15 | 158900 | 4.15
2011-05-13 00:00:00 | 4.15 | 4.17 | 4.08 | 4.09 | 73000 | 4.09
2011-05-12 00:00:00 | 4.05 | 4.18 | 4.02 | 4.16 | 129600 | 4.16
2011-05-11 00:00:00 | 4.11 | 4.13 | 3.97 | 4.08 | 209000 | 4.08
2011-05-10 00:00:00 | 4.16 | 4.28 | 4.08 | 4.12 | 230400 | 4.12
2011-05-09 00:00:00 | 4.1 | 4.14 | 4.1 | 4.12 | 46000 | 4.12
2011-05-06 00:00:00 | 4.2 | 4.2 | 4.08 | 4.11 | 83000 | 4.11
2011-05-05 00:00:00 | 4.15 | 4.21 | 4.1 | 4.1 | 89300 | 4.1
2011-05-04 00:00:00 | 4.16 | 4.25 | 4.15 | 4.17 | 109800 | 4.17
2011-05-03 00:00:00 | 4.19 | 4.21 | 4.1 | 4.17 | 166000 | 4.17
2011-05-02 00:00:00 | 4.27 | 4.3 | 4.19 | 4.2 | 132000 | 4.2
2011-04-29 00:00:00 | 4.12 | 4.3 | 4.1 | 4.26 | 236000 | 4.26
2011-04-28 00:00:00 | 4.2 | 4.56 | 4.12 | 4.47 | 160000 | 4.47
2011-04-27 00:00:00 | 4.19 | 4.2 | 4.12 | 4.2 | 60000 | 4.2
2011-04-26 00:00:00 | 4.08 | 4.36 | 4.03 | 4.2 | 137200 | 4.2
2011-04-25 00:00:00 | 4.09 | 4.1 | 3.99 | 4.08 | 90900 | 4.08
2011-04-21 00:00:00 | 4.07 | 4.18 | 4.02 | 4.11 | 87400 | 4.11
2011-04-20 00:00:00 | 4.08 | 4.09 | 3.98 | 4.05 | 102000 | 4.05
2011-04-19 00:00:00 | 4.04 | 4.22 | 3.98 | 3.99 | 69300 | 3.99
2011-04-18 00:00:00 | 4.09 | 4.09 | 3.9 | 4 | 194600 | 4
2011-04-15 00:00:00 | 4.06 | 4.16 | 4.02 | 4.16 | 74100 | 4.16
2011-04-14 00:00:00 | 4.09 | 4.1 | 4.02 | 4.06 | 94100 | 4.06
2011-04-13 00:00:00 | 4.08 | 4.19 | 4.07 | 4.15 | 91400 | 4.15
2011-04-12 00:00:00 | 4.18 | 4.21 | 4.05 | 4.06 | 53000 | 4.06
2011-04-11 00:00:00 | 4.22 | 4.32 | 4.2 | 4.23 | 85700 | 4.23
2011-04-08 00:00:00 | 4.52 | 4.52 | 4.21 | 4.24 | 74500 | 4.24
2011-04-07 00:00:00 | 4.54 | 4.55 | 4.45 | 4.47 | 42300 | 4.47
2011-04-06 00:00:00 | 4.39 | 4.6 | 4.22 | 4.55 | 66400 | 4.55
2011-04-05 00:00:00 | 4.48 | 4.48 | 4.24 | 4.35 | 107100 | 4.35
2011-04-04 00:00:00 | 4.54 | 4.69 | 4.46 | 4.47 | 110000 | 4.47
2011-04-01 00:00:00 | 4.56 | 4.59 | 4.48 | 4.5 | 66300 | 4.5
2011-03-31 00:00:00 | 4.57 | 4.66 | 4.54 | 4.55 | 138500 | 4.55
2011-03-30 00:00:00 | 4.63 | 4.7 | 4.54 | 4.7 | 116300 | 4.7
2011-03-29 00:00:00 | 4.49 | 4.7 | 4.49 | 4.6 | 121100 | 4.6
2011-03-28 00:00:00 | 4.43 | 4.55 | 4.39 | 4.51 | 86200 | 4.51
2011-03-25 00:00:00 | 4.46 | 4.52 | 4.35 | 4.42 | 153800 | 4.42
2011-03-24 00:00:00 | 4.45 | 4.46 | 4.37 | 4.41 | 131500 | 4.41
2011-03-23 00:00:00 | 4.35 | 4.42 | 4.29 | 4.41 | 56600 | 4.41
2011-03-22 00:00:00 | 4.3 | 4.44 | 4.3 | 4.38 | 94300 | 4.38
2011-03-21 00:00:00 | 4.23 | 4.3 | 4.22 | 4.3 | 121500 | 4.3
2011-03-18 00:00:00 | 4.2 | 4.27 | 4 | 4.17 | 246000 | 4.17
2011-03-17 00:00:00 | 4.19 | 4.19 | 4.05 | 4.13 | 90000 | 4.13
2011-03-16 00:00:00 | 4.13 | 4.32 | 3.57 | 4.11 | 274900 | 4.11
2011-03-15 00:00:00 | 4.13 | 4.2 | 4.06 | 4.1 | 187900 | 4.1 |  |  |  | manual entry | manual entry
2011-03-14 00:00:00 | 4.3 | 4.37 | 4.22 | 4.3 | 68100 | 4.3
2011-03-11 00:00:00 | 4.4 | 4.58 | 4.25 | 4.32 | 182800 | 4.32
2011-03-10 00:00:00 | 4.57 | 4.63 | 4.42 | 4.46 | 206200 | 4.46
2011-03-09 00:00:00 | 4.7 | 4.81 | 4.55 | 4.64 | 113500 | 4.64
2011-03-08 00:00:00 | 4.55 | 4.72 | 4.46 | 4.72 | 128800 | 4.72
2011-03-07 00:00:00 | 4.77 | 4.77 | 4.37 | 4.55 | 310200 | 4.55
2011-03-04 00:00:00 | 4.77 | 4.79 | 4.69 | 4.76 | 98700 | 4.76
2011-03-03 00:00:00 | 4.63 | 4.8 | 4.63 | 4.78 | 94200 | 4.78
2011-03-02 00:00:00 | 4.69 | 4.7 | 4.51 | 4.55 | 163500 | 4.55
2011-03-01 00:00:00 | 4.87 | 4.88 | 4.61 | 4.65 | 226500 | 4.65
2011-02-28 00:00:00 | 4.7 | 4.88 | 4.66 | 4.87 | 382700 | 4.87
2011-02-25 00:00:00 | 4.52 | 4.63 | 4.52 | 4.62 | 118000 | 4.62
2011-02-24 00:00:00 | 4.41 | 4.57 | 4.39 | 4.53 | 120400 | 4.53
2011-02-23 00:00:00 | 4.62 | 4.62 | 4.3 | 4.42 | 228700 | 4.42
2011-02-22 00:00:00 | 4.84 | 4.85 | 4.5 | 4.59 | 337600 | 4.59
2011-02-18 00:00:00 | 4.96 | 5.06 | 4.8 | 4.84 | 379900 | 4.84
2011-02-17 00:00:00 | 4.71 | 5.18 | 4.66 | 4.91 | 778500 | 4.91
2011-02-16 00:00:00 | 4.82 | 4.85 | 4.62 | 4.71 | 276200 | 4.71
2011-02-15 00:00:00 | 4.8 | 4.83 | 4.66 | 4.81 | 364500 | 4.81
2011-02-14 00:00:00 | 4.87 | 4.95 | 4.79 | 4.83 | 775200 | 4.83
2011-02-11 00:00:00 | 4.19 | 4.95 | 4.19 | 4.78 | 2543500 | 4.78
2011-02-10 00:00:00 | 3.59 | 3.75 | 3.59 | 3.71 | 253800 | 3.71
2011-02-09 00:00:00 | 3.65 | 3.65 | 3.54 | 3.62 | 102500 | 3.62
2011-02-08 00:00:00 | 3.73 | 3.83 | 3.6 | 3.64 | 225400 | 3.64
2011-02-07 00:00:00 | 3.67 | 3.83 | 3.67 | 3.75 | 258000 | 3.75
2011-02-04 00:00:00 | 3.69 | 3.7 | 3.64 | 3.68 | 104000 | 3.68
2011-02-03 00:00:00 | 3.75 | 3.75 | 3.64 | 3.69 | 72100 | 3.69
2011-02-02 00:00:00 | 3.66 | 3.8 | 3.66 | 3.75 | 104300 | 3.75
2011-02-01 00:00:00 | 3.65 | 3.75 | 3.59 | 3.69 | 197300 | 3.69
2011-01-31 00:00:00 | 3.68 | 3.68 | 3.56 | 3.63 | 101700 | 3.63
2011-01-28 00:00:00 | 3.73 | 3.77 | 3.6 | 3.65 | 146000 | 3.65
2011-01-27 00:00:00 | 3.87 | 3.87 | 3.74 | 3.75 | 167000 | 3.75
2011-01-26 00:00:00 | 3.76 | 3.86 | 3.76 | 3.85 | 172800 | 3.85
2011-01-25 00:00:00 | 3.86 | 3.89 | 3.7 | 3.78 | 219400 | 3.78
2011-01-24 00:00:00 | 3.89 | 3.96 | 3.78 | 3.89 | 161800 | 3.89
2011-01-21 00:00:00 | 3.72 | 3.91 | 3.69 | 3.88 | 314300 | 3.88
2011-01-20 00:00:00 | 3.56 | 3.72 | 3.5 | 3.7 | 196300 | 3.7
2011-01-19 00:00:00 | 3.49 | 3.65 | 3.48 | 3.59 | 337000 | 3.59
2011-01-18 00:00:00 | 3.49 | 3.59 | 3.4 | 3.49 | 159900 | 3.49
2011-01-14 00:00:00 | 3.45 | 3.6 | 3.42 | 3.53 | 294400 | 3.53
2011-01-13 00:00:00 | 3.42 | 3.45 | 3.32 | 3.41 | 76100 | 3.41
2011-01-12 00:00:00 | 3.26 | 3.46 | 3.26 | 3.41 | 198500 | 3.41
2011-01-11 00:00:00 | 3.36 | 3.36 | 3.16 | 3.22 | 309500 | 3.22
2011-01-10 00:00:00 | 3.33 | 3.36 | 3.33 | 3.36 | 76800 | 3.36
2011-01-07 00:00:00 | 3.38 | 3.39 | 3.31 | 3.36 | 88400 | 3.36
2011-01-06 00:00:00 | 3.35 | 3.39 | 3.33 | 3.36 | 65900 | 3.36
2011-01-05 00:00:00 | 3.35 | 3.38 | 3.31 | 3.36 | 99500 | 3.36
2011-01-04 00:00:00 | 3.46 | 3.52 | 3.32 | 3.37 | 112600 | 3.37
2011-01-03 00:00:00 | 3.36 | 3.49 | 3.33 | 3.46 | 193100 | 3.46
2010-12-31 00:00:00 | 3.29 | 3.43 | 3.28 | 3.35 | 107000 | 3.35
2010-12-30 00:00:00 | 3.28 | 3.36 | 3.27 | 3.3 | 84100 | 3.3
2010-12-29 00:00:00 | 3.32 | 3.36 | 3.27 | 3.29 | 83500 | 3.29
2010-12-28 00:00:00 | 3.29 | 3.33 | 3.27 | 3.32 | 53200 | 3.32
2010-12-27 00:00:00 | 3.25 | 3.3 | 3.25 | 3.3 | 88000 | 3.3
2010-12-23 00:00:00 | 3.32 | 3.32 | 3.25 | 3.27 | 73700 | 3.27
2010-12-22 00:00:00 | 3.32 | 3.32 | 3.26 | 3.31 | 86900 | 3.31
2010-12-21 00:00:00 | 3.34 | 3.34 | 3.24 | 3.33 | 149500 | 3.33
2010-12-20 00:00:00 | 3.32 | 3.34 | 3.24 | 3.31 | 96700 | 3.31
2010-12-17 00:00:00 | 3.38 | 3.38 | 3.23 | 3.3 | 271600 | 3.3
2010-12-16 00:00:00 | 3.17 | 3.37 | 3.11 | 3.37 | 234000 | 3.37
2010-12-15 00:00:00 | 3 | 3.18 | 3 | 3.17 | 173900 | 3.17
2010-12-14 00:00:00 | 3.02 | 3.03 | 3 | 3.02 | 76900 | 3.02
2010-12-13 00:00:00 | 2.98 | 3.01 | 2.97 | 3 | 153700 | 3
2010-12-10 00:00:00 | 2.91 | 2.99 | 2.91 | 2.98 | 201900 | 2.98
2010-12-09 00:00:00 | 2.85 | 2.92 | 2.8 | 2.9 | 208500 | 2.9
2010-12-08 00:00:00 | 2.79 | 2.84 | 2.76 | 2.82 | 111400 | 2.82
2010-12-07 00:00:00 | 2.74 | 2.88 | 2.72 | 2.77 | 243800 | 2.77
2010-12-06 00:00:00 | 2.72 | 2.76 | 2.7 | 2.72 | 85600 | 2.72
2010-12-03 00:00:00 | 2.73 | 2.75 | 2.72 | 2.74 | 112600 | 2.74
2010-12-02 00:00:00 | 2.69 | 2.76 | 2.67 | 2.76 | 107000 | 2.76
2010-12-01 00:00:00 | 2.71 | 2.79 | 2.68 | 2.7 | 221600 | 2.7
2010-11-30 00:00:00 | 2.75 | 2.79 | 2.64 | 2.66 | 1073800 | 2.66
2010-11-29 00:00:00 | 2.8 | 2.91 | 2.78 | 2.78 | 164800 | 2.78
2010-11-26 00:00:00 | 2.84 | 2.87 | 2.8 | 2.83 | 71600 | 2.83
2010-11-24 00:00:00 | 2.82 | 2.88 | 2.8 | 2.87 | 182800 | 2.87
2010-11-23 00:00:00 | 2.83 | 2.87 | 2.8 | 2.8 | 197600 | 2.8
2010-11-22 00:00:00 | 2.85 | 2.88 | 2.83 | 2.84 | 122900 | 2.84
2010-11-19 00:00:00 | 2.88 | 2.88 | 2.83 | 2.85 | 151200 | 2.85
2010-11-18 00:00:00 | 2.91 | 2.94 | 2.85 | 2.87 | 195700 | 2.87
2010-11-17 00:00:00 | 2.9 | 2.96 | 2.86 | 2.88 | 161400 | 2.88
2010-11-16 00:00:00 | 2.85 | 3.02 | 2.83 | 2.85 | 439500 | 2.85 |  |  |  | 3.06 | 19
2010-11-15 00:00:00 | 2.91 | 3.01 | 2.88 | 2.89 | 268200 | 2.89
2010-11-12 00:00:00 | 2.93 | 2.94 | 2.82 | 2.87 | 341800 | 2.87
2010-11-11 00:00:00 | 2.87 | 2.97 | 2.75 | 2.95 | 416700 | 2.95
2010-11-10 00:00:00 | 2.76 | 2.9 | 2.76 | 2.89 | 398500 | 2.89
2010-11-09 00:00:00 | 2.66 | 2.84 | 2.55 | 2.74 | 974500 | 2.74
2010-11-08 00:00:00 | 2.53 | 2.58 | 2.33 | 2.39 | 423600 | 2.39
2010-11-05 00:00:00 | 2.58 | 2.59 | 2.52 | 2.53 | 251000 | 2.53
2010-11-04 00:00:00 | 2.65 | 2.65 | 2.55 | 2.59 | 365800 | 2.59
2010-11-03 00:00:00 | 2.62 | 2.65 | 2.58 | 2.61 | 250500 | 2.61
2010-11-02 00:00:00 | 2.52 | 2.69 | 2.49 | 2.61 | 513500 | 2.61
2010-11-01 00:00:00 | 2.71 | 2.74 | 2.51 | 2.51 | 412200 | 2.51
2010-10-29 00:00:00 | 2.8 | 2.83 | 2.74 | 2.74 | 283800 | 2.74
2010-10-28 00:00:00 | 2.9 | 2.93 | 2.8 | 2.82 | 112300 | 2.82
2010-10-27 00:00:00 | 2.97 | 3 | 2.89 | 2.9 | 177500 | 2.9
2010-10-26 00:00:00 | 3.02 | 3.03 | 2.94 | 3 | 202600 | 3
2010-10-25 00:00:00 | 3.07 | 3.13 | 3.01 | 3.03 | 146700 | 3.03
2010-10-22 00:00:00 | 3.05 | 3.09 | 3 | 3.04 | 104700 | 3.04
2010-10-21 00:00:00 | 3.08 | 3.08 | 2.96 | 3.04 | 115000 | 3.04
2010-10-20 00:00:00 | 3.06 | 3.1 | 2.98 | 3.06 | 104900 | 3.06 |  |  |  | 3.88 | 17
2010-10-19 00:00:00 | 3.09 | 3.15 | 3 | 3.03 | 233800 | 3.03
2010-10-18 00:00:00 | 3.14 | 3.19 | 3.11 | 3.18 | 148400 | 3.18
2010-10-15 00:00:00 | 3.12 | 3.19 | 3.1 | 3.14 | 156500 | 3.14
2010-10-14 00:00:00 | 3.13 | 3.14 | 3.09 | 3.1 | 83300 | 3.1
2010-10-13 00:00:00 | 3.15 | 3.19 | 3.07 | 3.14 | 173600 | 3.14
2010-10-12 00:00:00 | 2.96 | 3.16 | 2.93 | 3.14 | 359800 | 3.14
2010-10-11 00:00:00 | 2.93 | 2.98 | 2.84 | 2.98 | 244900 | 2.98
2010-10-08 00:00:00 | 2.76 | 2.96 | 2.73 | 2.93 | 230900 | 2.93
2010-10-07 00:00:00 | 2.86 | 2.86 | 2.72 | 2.75 | 405300 | 2.75
2010-10-06 00:00:00 | 2.87 | 2.93 | 2.81 | 2.83 | 336900 | 2.83
2010-10-05 00:00:00 | 2.9 | 2.96 | 2.8 | 2.87 | 338400 | 2.87
2010-10-04 00:00:00 | 2.98 | 2.98 | 2.75 | 2.86 | 548900 | 2.86
2010-10-01 00:00:00 | 3.09 | 3.09 | 2.96 | 3 | 259700 | 3
2010-09-30 00:00:00 | 3.14 | 3.21 | 2.94 | 3.06 | 780600 | 3.06
2010-09-29 00:00:00 | 4 | 4 | 2.6 | 3.15 | 4170100 | 3.15
2010-09-28 00:00:00 | 3.89 | 4.07 | 3.79 | 4.06 | 213200 | 4.06
2010-09-27 00:00:00 | 3.88 | 3.9 | 3.84 | 3.88 | 123600 | 3.88 |  |  |  | 3.12
2010-09-24 00:00:00 | 3.94 | 3.97 | 3.8 | 3.87 | 302600 | 3.87
2010-09-23 00:00:00 | 3.77 | 3.91 | 3.77 | 3.9 | 125100 | 3.9
2010-09-22 00:00:00 | 3.95 | 4.03 | 3.75 | 3.81 | 225900 | 3.81
2010-09-21 00:00:00 | 3.95 | 4.1 | 3.8 | 3.98 | 446600 | 3.98
2010-09-20 00:00:00 | 3.65 | 3.99 | 3.6 | 3.97 | 367700 | 3.97
2010-09-17 00:00:00 | 3.6 | 3.68 | 3.49 | 3.65 | 246200 | 3.65
2010-09-16 00:00:00 | 3.45 | 3.6 | 3.41 | 3.57 | 122100 | 3.57
2010-09-15 00:00:00 | 3.58 | 3.59 | 3.4 | 3.47 | 154200 | 3.47
2010-09-14 00:00:00 | 3.65 | 3.67 | 3.53 | 3.59 | 135400 | 3.59
2010-09-13 00:00:00 | 3.6 | 3.67 | 3.52 | 3.65 | 111200 | 3.65
2010-09-10 00:00:00 | 3.56 | 3.62 | 3.5 | 3.57 | 71800 | 3.57
2010-09-09 00:00:00 | 3.59 | 3.59 | 3.42 | 3.56 | 116700 | 3.56
2010-09-08 00:00:00 | 3.64 | 3.64 | 3.43 | 3.55 | 135600 | 3.55
2010-09-07 00:00:00 | 3.77 | 3.77 | 3.48 | 3.52 | 203000 | 3.52
2010-09-03 00:00:00 | 3.62 | 3.8 | 3.56 | 3.78 | 433800 | 3.78
2010-09-02 00:00:00 | 3.36 | 3.55 | 3.29 | 3.55 | 424600 | 3.55
2010-09-01 00:00:00 | 3.2 | 3.38 | 3.2 | 3.35 | 360800 | 3.35
2010-08-31 00:00:00 | 3.22 | 3.22 | 3.09 | 3.14 | 179600 | 3.14
2010-08-30 00:00:00 | 3.31 | 3.35 | 3.22 | 3.22 | 123900 | 3.22
2010-08-27 00:00:00 | 3.09 | 3.37 | 3.09 | 3.34 | 370500 | 3.34
2010-08-26 00:00:00 | 3.32 | 3.38 | 3.03 | 3.04 | 116900 | 3.04
2010-08-25 00:00:00 | 3.21 | 3.32 | 3.04 | 3.29 | 130500 | 3.29
2010-08-24 00:00:00 | 3.29 | 3.36 | 3.18 | 3.23 | 531200 | 3.23
2010-08-23 00:00:00 | 2.95 | 3.31 | 2.94 | 3.3 | 410100 | 3.3
2010-08-20 00:00:00 | 2.9 | 2.99 | 2.88 | 2.93 | 75600 | 2.93
2010-08-19 00:00:00 | 3 | 3.1 | 2.92 | 2.92 | 85400 | 2.92
2010-08-18 00:00:00 | 3.03 | 3.07 | 3 | 3.01 | 65900 | 3.01
2010-08-17 00:00:00 | 2.92 | 3.07 | 2.88 | 3.04 | 92500 | 3.04
2010-08-16 00:00:00 | 2.75 | 2.93 | 2.75 | 2.88 | 58500 | 2.88
2010-08-13 00:00:00 | 2.88 | 3.03 | 2.72 | 2.78 | 77700 | 2.78
2010-08-12 00:00:00 | 2.79 | 2.91 | 2.79 | 2.88 | 60200 | 2.88
2010-08-11 00:00:00 | 2.96 | 2.98 | 2.85 | 2.85 | 102400 | 2.85
2010-08-10 00:00:00 | 3.05 | 3.07 | 2.99 | 3.02 | 73600 | 3.02
2010-08-09 00:00:00 | 3.1 | 3.1 | 3.03 | 3.06 | 71300 | 3.06
2010-08-06 00:00:00 | 3.07 | 3.1 | 3.03 | 3.08 | 44100 | 3.08
2010-08-05 00:00:00 | 3.11 | 3.12 | 3.09 | 3.1 | 27900 | 3.1
2010-08-04 00:00:00 | 3.11 | 3.17 | 3.11 | 3.14 | 79800 | 3.14
2010-08-03 00:00:00 | 3.04 | 3.13 | 3.04 | 3.1 | 73900 | 3.1
2010-08-02 00:00:00 | 3.1 | 3.1 | 3.04 | 3.08 | 89700 | 3.08
2010-07-30 00:00:00 | 3.12 | 3.15 | 2.99 | 3.07 | 92900 | 3.07
2010-07-29 00:00:00 | 3.24 | 3.27 | 3.06 | 3.19 | 132100 | 3.19
2010-07-28 00:00:00 | 3.18 | 3.23 | 3.06 | 3.22 | 68300 | 3.22
2010-07-27 00:00:00 | 3.15 | 3.23 | 3.1 | 3.18 | 121100 | 3.18
2010-07-26 00:00:00 | 3.12 | 3.14 | 3.02 | 3.12 | 157800 | 3.12 |  |  |  | 2.86 | 22
2010-07-23 00:00:00 | 3.03 | 3.15 | 3.03 | 3.15 | 73000 | 3.15
2010-07-22 00:00:00 | 3.02 | 3.05 | 2.97 | 3.03 | 71700 | 3.03
2010-07-21 00:00:00 | 3.06 | 3.08 | 2.97 | 2.97 | 39400 | 2.97
2010-07-20 00:00:00 | 2.99 | 3.05 | 2.92 | 3.03 | 60000 | 3.03
2010-07-19 00:00:00 | 2.97 | 3.04 | 2.95 | 3.04 | 43700 | 3.04
2010-07-16 00:00:00 | 3.09 | 3.09 | 2.97 | 2.97 | 110400 | 2.97
2010-07-15 00:00:00 | 3.07 | 3.17 | 3.06 | 3.12 | 64100 | 3.12
2010-07-14 00:00:00 | 3.03 | 3.13 | 3 | 3.08 | 110400 | 3.08
2010-07-13 00:00:00 | 2.87 | 3.02 | 2.84 | 3.02 | 172400 | 3.02
2010-07-12 00:00:00 | 2.84 | 2.95 | 2.81 | 2.82 | 83700 | 2.82
2010-07-09 00:00:00 | 2.73 | 2.85 | 2.73 | 2.84 | 72200 | 2.84
2010-07-08 00:00:00 | 2.69 | 2.75 | 2.66 | 2.74 | 80800 | 2.74
2010-07-07 00:00:00 | 2.67 | 2.68 | 2.61 | 2.66 | 114800 | 2.66
2010-07-06 00:00:00 | 2.67 | 2.69 | 2.61 | 2.68 | 208600 | 2.68
2010-07-02 00:00:00 | 2.67 | 2.67 | 2.58 | 2.62 | 91000 | 2.62
2010-07-01 00:00:00 | 2.65 | 2.67 | 2.57 | 2.64 | 152400 | 2.64
2010-06-30 00:00:00 | 2.59 | 2.73 | 2.59 | 2.64 | 151300 | 2.64
2010-06-29 00:00:00 | 2.68 | 2.69 | 2.56 | 2.58 | 128000 | 2.58
2010-06-28 00:00:00 | 2.72 | 2.79 | 2.68 | 2.71 | 181500 | 2.71
2010-06-25 00:00:00 | 2.81 | 2.86 | 2.64 | 2.66 | 1997100 | 2.66
2010-06-24 00:00:00 | 2.83 | 2.85 | 2.79 | 2.79 | 132100 | 2.79
2010-06-23 00:00:00 | 2.86 | 2.9 | 2.82 | 2.86 | 62100 | 2.86 |  |  |  | 3.13 | 40
2010-06-22 00:00:00 | 2.92 | 2.95 | 2.86 | 2.86 | 81700 | 2.86
2010-06-21 00:00:00 | 2.94 | 2.95 | 2.9 | 2.9 | 79800 | 2.9
2010-06-18 00:00:00 | 2.99 | 2.99 | 2.9 | 2.9 | 193200 | 2.9
2010-06-17 00:00:00 | 2.91 | 2.99 | 2.91 | 2.96 | 94200 | 2.96
2010-06-16 00:00:00 | 2.93 | 2.99 | 2.89 | 2.89 | 56500 | 2.89
2010-06-15 00:00:00 | 2.96 | 2.99 | 2.92 | 2.97 | 133300 | 2.97
2010-06-14 00:00:00 | 3.04 | 3.04 | 2.93 | 2.95 | 100000 | 2.95
2010-06-11 00:00:00 | 2.97 | 3 | 2.95 | 2.99 | 40400 | 2.99
2010-06-10 00:00:00 | 2.91 | 3.01 | 2.84 | 3 | 118500 | 3
2010-06-09 00:00:00 | 2.87 | 2.94 | 2.83 | 2.85 | 80800 | 2.85
2010-06-08 00:00:00 | 2.72 | 2.86 | 2.72 | 2.85 | 80200 | 2.85
2010-06-07 00:00:00 | 2.74 | 2.83 | 2.71 | 2.72 | 95100 | 2.72
2010-06-04 00:00:00 | 2.84 | 2.96 | 2.72 | 2.73 | 180200 | 2.73
2010-06-03 00:00:00 | 2.91 | 2.95 | 2.85 | 2.92 | 74400 | 2.92
2010-06-02 00:00:00 | 2.75 | 2.91 | 2.75 | 2.91 | 169100 | 2.91
2010-06-01 00:00:00 | 2.8 | 2.89 | 2.75 | 2.75 | 191500 | 2.75
2010-05-28 00:00:00 | 2.87 | 2.89 | 2.8 | 2.81 | 282700 | 2.81
2010-05-27 00:00:00 | 2.85 | 2.94 | 2.81 | 2.87 | 249400 | 2.87
2010-05-26 00:00:00 | 2.81 | 2.86 | 2.76 | 2.8 | 303500 | 2.8
2010-05-25 00:00:00 | 2.77 | 2.93 | 2.77 | 2.79 | 207800 | 2.79
2010-05-24 00:00:00 | 2.8 | 3.01 | 2.8 | 2.83 | 109700 | 2.83
2010-05-21 00:00:00 | 2.7 | 2.86 | 2.66 | 2.79 | 225100 | 2.79
2010-05-20 00:00:00 | 2.87 | 3 | 2.71 | 2.73 | 298000 | 2.73
2010-05-19 00:00:00 | 2.99 | 3.02 | 2.91 | 2.93 | 200300 | 2.93
2010-05-18 00:00:00 | 3.05 | 3.1 | 2.99 | 3 | 105300 | 3
2010-05-17 00:00:00 | 3.06 | 3.09 | 2.98 | 3 | 123500 | 3
2010-05-14 00:00:00 | 3.06 | 3.06 | 2.99 | 3.03 | 111500 | 3.03
2010-05-13 00:00:00 | 3.09 | 3.14 | 3.02 | 3.1 | 109100 | 3.1
2010-05-12 00:00:00 | 2.91 | 3.11 | 2.9 | 3.11 | 259900 | 3.11
2010-05-11 00:00:00 | 2.84 | 2.92 | 2.84 | 2.91 | 168600 | 2.91
2010-05-10 00:00:00 | 3.02 | 3.05 | 2.82 | 2.86 | 189300 | 2.86
2010-05-07 00:00:00 | 2.94 | 3.06 | 2.85 | 2.85 | 264300 | 2.85
2010-05-06 00:00:00 | 3.03 | 3.06 | 2.9 | 2.92 | 242100 | 2.92
2010-05-05 00:00:00 | 3 | 3.07 | 3 | 3.03 | 137900 | 3.03
2010-05-04 00:00:00 | 3.06 | 3.07 | 2.98 | 3.01 | 158800 | 3.01
2010-05-03 00:00:00 | 3.01 | 3.13 | 3.01 | 3.11 | 110900 | 3.11
2010-04-30 00:00:00 | 3.12 | 3.13 | 2.98 | 2.99 | 221300 | 2.99
2010-04-29 00:00:00 | 3.06 | 3.13 | 2.97 | 3.13 | 198000 | 3.13
2010-04-28 00:00:00 | 3.17 | 3.17 | 2.99 | 3.02 | 318600 | 3.02
2010-04-27 00:00:00 | 3.13 | 3.28 | 3.1 | 3.13 | 197200 | 3.13 |  |  |  | 3.06 | 2
2010-04-26 00:00:00 | 3.06 | 3.16 | 3.04 | 3.13 | 131200 | 3.13
2010-04-23 00:00:00 | 3.06 | 3.1 | 3.03 | 3.06 | 108200 | 3.06 |  |  |  | 3.42 | 12
2010-04-22 00:00:00 | 3.11 | 3.12 | 2.99 | 3.06 | 493700 | 3.06
2010-04-21 00:00:00 | 3.04 | 3.19 | 3.03 | 3.14 | 266800 | 3.14
2010-04-20 00:00:00 | 3 | 3.17 | 2.87 | 3.12 | 903900 | 3.12
2010-04-19 00:00:00 | 3.4 | 3.41 | 3.2 | 3.26 | 236300 | 3.26
2010-04-16 00:00:00 | 3.45 | 3.46 | 3.37 | 3.41 | 101600 | 3.41
2010-04-15 00:00:00 | 3.49 | 3.5 | 3.4 | 3.45 | 109600 | 3.45
2010-04-14 00:00:00 | 3.44 | 3.55 | 3.41 | 3.5 | 101800 | 3.5
2010-04-13 00:00:00 | 3.46 | 3.53 | 3.4 | 3.43 | 135600 | 3.43
2010-04-12 00:00:00 | 3.38 | 3.45 | 3.36 | 3.44 | 239900 | 3.44
2010-04-09 00:00:00 | 3.35 | 3.4 | 3.28 | 3.4 | 201200 | 3.4
2010-04-08 00:00:00 | 3.4 | 3.47 | 3.32 | 3.35 | 168000 | 3.35
2010-04-07 00:00:00 | 3.42 | 3.47 | 3.35 | 3.42 | 141700 | 3.42 |  |  |  | 3.39
2010-04-06 00:00:00 | 3.43 | 3.45 | 3.38 | 3.42 | 121600 | 3.42
2010-04-05 00:00:00 | 3.45 | 3.49 | 3.42 | 3.46 | 116800 | 3.46
2010-04-01 00:00:00 | 3.49 | 3.56 | 3.42 | 3.44 | 130500 | 3.44
2010-03-31 00:00:00 | 3.5 | 3.57 | 3.48 | 3.48 | 222500 | 3.48
2010-03-30 00:00:00 | 3.63 | 3.63 | 3.52 | 3.54 | 97100 | 3.54
2010-03-29 00:00:00 | 3.57 | 3.63 | 3.54 | 3.61 | 46200 | 3.61
2010-03-26 00:00:00 | 3.56 | 3.61 | 3.5 | 3.57 | 109900 | 3.57
2010-03-25 00:00:00 | 3.65 | 3.67 | 3.55 | 3.56 | 121800 | 3.56
2010-03-24 00:00:00 | 3.7 | 3.75 | 3.63 | 3.64 | 82100 | 3.64
2010-03-23 00:00:00 | 3.78 | 3.79 | 3.73 | 3.75 | 72000 | 3.75
2010-03-22 00:00:00 | 3.64 | 3.81 | 3.64 | 3.79 | 95200 | 3.79
2010-03-19 00:00:00 | 3.73 | 3.74 | 3.61 | 3.68 | 175400 | 3.68
2010-03-18 00:00:00 | 3.83 | 3.88 | 3.7 | 3.7 | 125400 | 3.7
2010-03-17 00:00:00 | 3.9 | 3.94 | 3.85 | 3.87 | 134500 | 3.87
2010-03-16 00:00:00 | 3.76 | 3.88 | 3.73 | 3.88 | 94300 | 3.88
2010-03-15 00:00:00 | 3.8 | 3.83 | 3.69 | 3.73 | 212700 | 3.73
2010-03-12 00:00:00 | 3.94 | 3.94 | 3.74 | 3.8 | 204900 | 3.8
2010-03-11 00:00:00 | 3.9 | 3.98 | 3.89 | 3.93 | 169500 | 3.93
2010-03-10 00:00:00 | 4.01 | 4.05 | 3.94 | 3.99 | 151100 | 3.99
2010-03-09 00:00:00 | 3.93 | 4.03 | 3.87 | 4.02 | 151400 | 4.02
2010-03-08 00:00:00 | 3.92 | 4.01 | 3.91 | 3.93 | 143700 | 3.93
2010-03-05 00:00:00 | 3.89 | 3.93 | 3.87 | 3.9 | 142200 | 3.9
2010-03-04 00:00:00 | 3.85 | 3.93 | 3.82 | 3.88 | 222300 | 3.88
2010-03-03 00:00:00 | 3.84 | 3.89 | 3.81 | 3.82 | 232100 | 3.82
2010-03-02 00:00:00 | 3.81 | 3.85 | 3.78 | 3.82 | 160600 | 3.82
2010-03-01 00:00:00 | 3.64 | 3.8 | 3.6 | 3.76 | 267900 | 3.76
2010-02-26 00:00:00 | 3.6 | 3.63 | 3.52 | 3.55 | 124800 | 3.55
2010-02-25 00:00:00 | 3.55 | 3.6 | 3.5 | 3.6 | 143200 | 3.6
2010-02-24 00:00:00 | 3.39 | 3.57 | 3.39 | 3.55 | 141700 | 3.55
2010-02-23 00:00:00 | 3.4 | 3.42 | 3.35 | 3.36 | 106900 | 3.36
2010-02-22 00:00:00 | 3.48 | 3.5 | 3.4 | 3.4 | 50600 | 3.4
2010-02-19 00:00:00 | 3.6 | 3.6 | 3.4 | 3.48 | 148000 | 3.48
2010-02-18 00:00:00 | 3.45 | 3.6 | 3.38 | 3.6 | 175300 | 3.6
2010-02-17 00:00:00 | 3.49 | 3.49 | 3.42 | 3.46 | 92500 | 3.46
2010-02-16 00:00:00 | 3.47 | 3.49 | 3.37 | 3.49 | 122000 | 3.49
2010-02-12 00:00:00 | 3.28 | 3.46 | 3.23 | 3.43 | 213300 | 3.43
2010-02-11 00:00:00 | 3.27 | 3.33 | 3.26 | 3.3 | 135700 | 3.3
2010-02-10 00:00:00 | 3.25 | 3.33 | 3.25 | 3.27 | 115900 | 3.27
2010-02-09 00:00:00 | 3.17 | 3.35 | 3.17 | 3.26 | 287400 | 3.26
2010-02-08 00:00:00 | 3.07 | 3.13 | 3.06 | 3.09 | 246400 | 3.09
2010-02-05 00:00:00 | 3.14 | 3.22 | 2.98 | 3.06 | 504800 | 3.06
2010-02-04 00:00:00 | 3.38 | 3.44 | 3.02 | 3.07 | 753200 | 3.07
2010-02-03 00:00:00 | 3.39 | 3.47 | 3.36 | 3.39 | 109800 | 3.39 |  |  |  | 3.43 | 4
2010-02-02 00:00:00 | 3.45 | 3.46 | 3.38 | 3.39 | 79100 | 3.39
2010-02-01 00:00:00 | 3.44 | 3.51 | 3.41 | 3.45 | 306600 | 3.45
2010-01-29 00:00:00 | 3.45 | 3.48 | 3.42 | 3.46 | 193700 | 3.46
2010-01-28 00:00:00 | 3.43 | 3.5 | 3.37 | 3.43 | 246900 | 3.43 |  |  |  | 3.34 | 3
2010-01-27 00:00:00 | 3.33 | 3.46 | 3.3 | 3.41 | 496200 | 3.41
2010-01-26 00:00:00 | 3.35 | 3.35 | 3.23 | 3.23 | 293000 | 3.23
2010-01-25 00:00:00 | 3.34 | 3.41 | 3.27 | 3.34 | 629300 | 3.34 |  |  |  | 4.65 | 9
2010-01-22 00:00:00 | 3.37 | 3.45 | 3.28 | 3.3 | 261600 | 3.3
2010-01-21 00:00:00 | 3.49 | 3.55 | 3.33 | 3.37 | 249600 | 3.37
2010-01-20 00:00:00 | 3.6 | 3.64 | 3.48 | 3.49 | 234200 | 3.49
2010-01-19 00:00:00 | 3.71 | 3.74 | 3.47 | 3.6 | 536700 | 3.6
2010-01-15 00:00:00 | 3.94 | 3.94 | 3.57 | 3.69 | 1592700 | 3.69
2010-01-14 00:00:00 | 4.55 | 4.57 | 4.44 | 4.49 | 89500 | 4.49
2010-01-13 00:00:00 | 4.46 | 4.58 | 4.29 | 4.56 | 132800 | 4.56
2010-01-12 00:00:00 | 4.6 | 4.61 | 4.4 | 4.47 | 232600 | 4.47
2010-01-11 00:00:00 | 4.65 | 4.73 | 4.52 | 4.65 | 281100 | 4.65 |  |  |  | 3.85
2010-01-08 00:00:00 | 4.48 | 4.65 | 4.3 | 4.63 | 189900 | 4.63
2010-01-07 00:00:00 | 4.44 | 4.5 | 4.26 | 4.48 | 142700 | 4.48
2010-01-06 00:00:00 | 4.23 | 4.46 | 4.12 | 4.44 | 380900 | 4.44
2010-01-05 00:00:00 | 4.31 | 4.33 | 4.15 | 4.24 | 156900 | 4.24
2010-01-04 00:00:00 | 4.12 | 4.35 | 4.1 | 4.34 | 123700 | 4.34
2009-12-31 00:00:00 | 4.17 | 4.17 | 4.06 | 4.06 | 103100 | 4.06
2009-12-30 00:00:00 | 4.1 | 4.17 | 4.05 | 4.16 | 80400 | 4.16
2009-12-29 00:00:00 | 4.22 | 4.22 | 4.03 | 4.11 | 86300 | 4.11
2009-12-28 00:00:00 | 4.13 | 4.36 | 4.08 | 4.23 | 141200 | 4.23
2009-12-24 00:00:00 | 4.02 | 4.16 | 4.02 | 4.13 | 27500 | 4.13
2009-12-23 00:00:00 | 4 | 4.07 | 3.93 | 4.05 | 55300 | 4.05
2009-12-22 00:00:00 | 3.94 | 4.02 | 3.94 | 3.99 | 85300 | 3.99
2009-12-21 00:00:00 | 3.93 | 3.99 | 3.89 | 3.98 | 153700 | 3.98
2009-12-18 00:00:00 | 3.93 | 4 | 3.85 | 3.92 | 266800 | 3.92
2009-12-17 00:00:00 | 3.88 | 3.96 | 3.85 | 3.89 | 81800 | 3.89
2009-12-16 00:00:00 | 3.8 | 3.95 | 3.8 | 3.92 | 143800 | 3.92
2009-12-15 00:00:00 | 3.95 | 4.01 | 3.78 | 3.79 | 330300 | 3.79
2009-12-14 00:00:00 | 4.16 | 4.17 | 3.94 | 3.95 | 213600 | 3.95
2009-12-11 00:00:00 | 4.1 | 4.15 | 4.07 | 4.12 | 52300 | 4.12
2009-12-10 00:00:00 | 4.22 | 4.22 | 4.02 | 4.06 | 133600 | 4.06
2009-12-09 00:00:00 | 4.13 | 4.22 | 4.08 | 4.22 | 140500 | 4.22
2009-12-08 00:00:00 | 4.2 | 4.24 | 4.09 | 4.11 | 135900 | 4.11
2009-12-07 00:00:00 | 4.08 | 4.3 | 4.01 | 4.24 | 257300 | 4.24
2009-12-04 00:00:00 | 3.99 | 4.17 | 3.99 | 4.09 | 120800 | 4.09
2009-12-03 00:00:00 | 3.99 | 4.07 | 3.88 | 3.9 | 116600 | 3.9
2009-12-02 00:00:00 | 3.78 | 4.09 | 3.77 | 3.96 | 145600 | 3.96
2009-12-01 00:00:00 | 3.89 | 3.93 | 3.76 | 3.79 | 141000 | 3.79
2009-11-30 00:00:00 | 3.79 | 3.9 | 3.69 | 3.86 | 180100 | 3.86
2009-11-27 00:00:00 | 3.76 | 3.88 | 3.75 | 3.75 | 47200 | 3.75
2009-11-25 00:00:00 | 3.92 | 4.05 | 3.87 | 3.87 | 65500 | 3.87
2009-11-24 00:00:00 | 3.85 | 3.92 | 3.71 | 3.9 | 77800 | 3.9
2009-11-23 00:00:00 | 3.85 | 4.01 | 3.82 | 3.85 | 123500 | 3.85 |  |  |  | 3.82 | 20
2009-11-20 00:00:00 | 3.86 | 3.94 | 3.78 | 3.8 | 141600 | 3.8
2009-11-19 00:00:00 | 4.12 | 4.12 | 3.83 | 3.88 | 139300 | 3.88
2009-11-18 00:00:00 | 4.16 | 4.22 | 4.06 | 4.15 | 90300 | 4.15
2009-11-17 00:00:00 | 4.12 | 4.22 | 4.01 | 4.17 | 95400 | 4.17
2009-11-16 00:00:00 | 3.9 | 4.19 | 3.78 | 4.15 | 169500 | 4.15
2009-11-13 00:00:00 | 3.85 | 3.89 | 3.7 | 3.87 | 84400 | 3.87
2009-11-12 00:00:00 | 4.01 | 4.02 | 3.83 | 3.85 | 116300 | 3.85
2009-11-11 00:00:00 | 3.73 | 4.01 | 3.73 | 4.01 | 180600 | 4.01
2009-11-10 00:00:00 | 3.8 | 4.01 | 3.73 | 3.83 | 180900 | 3.83
2009-11-09 00:00:00 | 3.62 | 3.85 | 3.56 | 3.84 | 104700 | 3.84
2009-11-06 00:00:00 | 3.41 | 3.6 | 3.38 | 3.6 | 64400 | 3.6
2009-11-05 00:00:00 | 3.57 | 3.58 | 3.42 | 3.46 | 152600 | 3.46
2009-11-04 00:00:00 | 3.55 | 3.64 | 3.47 | 3.47 | 168300 | 3.47
2009-11-03 00:00:00 | 3.29 | 3.52 | 3.26 | 3.52 | 108000 | 3.52
2009-11-02 00:00:00 | 3.39 | 3.42 | 3.22 | 3.31 | 171100 | 3.31
2009-10-30 00:00:00 | 3.57 | 3.57 | 3.3 | 3.33 | 188700 | 3.33
2009-10-29 00:00:00 | 3.65 | 3.83 | 3.45 | 3.54 | 223200 | 3.54
2009-10-28 00:00:00 | 3.99 | 3.99 | 3.67 | 3.69 | 146300 | 3.69
2009-10-27 00:00:00 | 3.85 | 3.9 | 3.75 | 3.79 | 119900 | 3.79
2009-10-26 00:00:00 | 3.82 | 3.97 | 3.8 | 3.82 | 125000 | 3.82 |  |  |  | 5.06
2009-10-23 00:00:00 | 3.92 | 4 | 3.8 | 3.8 | 98700 | 3.8
2009-10-22 00:00:00 | 3.96 | 3.98 | 3.85 | 3.88 | 92000 | 3.88
2009-10-21 00:00:00 | 4.08 | 4.22 | 3.92 | 3.95 | 150000 | 3.95
2009-10-20 00:00:00 | 4.18 | 4.23 | 4.08 | 4.08 | 70500 | 4.08
2009-10-19 00:00:00 | 4.16 | 4.2 | 4.08 | 4.19 | 48600 | 4.19
2009-10-16 00:00:00 | 4.14 | 4.16 | 4.07 | 4.12 | 91500 | 4.12
2009-10-15 00:00:00 | 4.2 | 4.25 | 4.01 | 4.16 | 82600 | 4.16
2009-10-14 00:00:00 | 4.03 | 4.24 | 4.01 | 4.22 | 186000 | 4.22
2009-10-13 00:00:00 | 4.15 | 4.18 | 3.92 | 3.99 | 165500 | 3.99
2009-10-12 00:00:00 | 4.45 | 4.5 | 4.15 | 4.16 | 165000 | 4.16
2009-10-09 00:00:00 | 4.37 | 4.48 | 4.37 | 4.47 | 131700 | 4.47
2009-10-08 00:00:00 | 4.5 | 4.5 | 4.37 | 4.37 | 114500 | 4.37
2009-10-07 00:00:00 | 4.47 | 4.49 | 4.4 | 4.48 | 37600 | 4.48
2009-10-06 00:00:00 | 4.43 | 4.5 | 4.35 | 4.49 | 76000 | 4.49
2009-10-05 00:00:00 | 4.5 | 4.56 | 4.38 | 4.39 | 167700 | 4.39
2009-10-02 00:00:00 | 4.59 | 4.69 | 4.48 | 4.5 | 95600 | 4.5
2009-10-01 00:00:00 | 4.94 | 4.95 | 4.6 | 4.6 | 128200 | 4.6
2009-09-30 00:00:00 | 4.62 | 5 | 4.55 | 4.97 | 245300 | 4.97
2009-09-29 00:00:00 | 4.64 | 4.69 | 4.61 | 4.61 | 40300 | 4.61
2009-09-28 00:00:00 | 4.54 | 4.69 | 4.48 | 4.63 | 66400 | 4.63
2009-09-25 00:00:00 | 4.5 | 4.53 | 4.47 | 4.53 | 66300 | 4.53
2009-09-24 00:00:00 | 4.57 | 4.59 | 4.49 | 4.5 | 90600 | 4.5
2009-09-23 00:00:00 | 4.58 | 4.67 | 4.51 | 4.52 | 128200 | 4.52
2009-09-22 00:00:00 | 4.5 | 4.66 | 4.44 | 4.59 | 146200 | 4.59
2009-09-21 00:00:00 | 4.52 | 4.59 | 4.49 | 4.49 | 71400 | 4.49
2009-09-18 00:00:00 | 4.31 | 4.7 | 4.3 | 4.59 | 331300 | 4.59
2009-09-17 00:00:00 | 4.42 | 4.43 | 4.29 | 4.3 | 115300 | 4.3
2009-09-16 00:00:00 | 4.56 | 4.56 | 4.33 | 4.41 | 133200 | 4.41
2009-09-15 00:00:00 | 4.52 | 4.56 | 4.42 | 4.56 | 56500 | 4.56
2009-09-14 00:00:00 | 4.68 | 4.71 | 4.48 | 4.54 | 133600 | 4.54
2009-09-11 00:00:00 | 4.85 | 4.85 | 4.69 | 4.69 | 46200 | 4.69
2009-09-10 00:00:00 | 4.87 | 4.87 | 4.68 | 4.85 | 70600 | 4.85
2009-09-09 00:00:00 | 4.97 | 5 | 4.8 | 4.89 | 93200 | 4.89
2009-09-08 00:00:00 | 4.85 | 4.98 | 4.75 | 4.93 | 86500 | 4.93
2009-09-04 00:00:00 | 4.73 | 4.88 | 4.67 | 4.82 | 84000 | 4.82
2009-09-03 00:00:00 | 4.77 | 4.98 | 4.65 | 4.78 | 44000 | 4.78
2009-09-02 00:00:00 | 4.84 | 5.02 | 4.72 | 4.74 | 73600 | 4.74
2009-09-01 00:00:00 | 5.01 | 5.1 | 4.82 | 4.86 | 114600 | 4.86
2009-08-31 00:00:00 | 5.06 | 5.08 | 4.87 | 5.06 | 267200 | 5.06 |  |  |  | 5.1 | 1
2009-08-28 00:00:00 | 5.1 | 5.16 | 5.07 | 5.1 | 182900 | 5.1 |  |  |  | 5.39 | 14
2009-08-27 00:00:00 | 5.13 | 5.13 | 4.98 | 5.08 | 110400 | 5.08
2009-08-26 00:00:00 | 5.2 | 5.2 | 5.03 | 5.15 | 154300 | 5.15
2009-08-25 00:00:00 | 5.29 | 5.3 | 5.2 | 5.22 | 75200 | 5.22
2009-08-24 00:00:00 | 5.4 | 5.41 | 5.16 | 5.3 | 163600 | 5.3
2009-08-21 00:00:00 | 5.2 | 5.41 | 5.13 | 5.4 | 206400 | 5.4
2009-08-20 00:00:00 | 5.08 | 5.22 | 5.05 | 5.12 | 93900 | 5.12
2009-08-19 00:00:00 | 5.05 | 5.19 | 5.02 | 5.08 | 81400 | 5.08
2009-08-18 00:00:00 | 5.13 | 5.18 | 5.03 | 5.08 | 65900 | 5.08
2009-08-17 00:00:00 | 5.04 | 5.19 | 5.02 | 5.1 | 124400 | 5.1
2009-08-14 00:00:00 | 5.42 | 5.42 | 5.09 | 5.11 | 186200 | 5.11
2009-08-13 00:00:00 | 5.45 | 5.5 | 5.34 | 5.44 | 68600 | 5.44
2009-08-12 00:00:00 | 5.19 | 5.48 | 5.15 | 5.4 | 144800 | 5.4
2009-08-11 00:00:00 | 5.34 | 5.37 | 5.2 | 5.2 | 112900 | 5.2
2009-08-10 00:00:00 | 5.39 | 5.41 | 5.16 | 5.39 | 68900 | 5.39 |  |  |  | 3.33 | 54
2009-08-07 00:00:00 | 5.22 | 5.49 | 5.15 | 5.44 | 157700 | 5.44
2009-08-06 00:00:00 | 5.38 | 5.4 | 5.07 | 5.12 | 183500 | 5.12
2009-08-05 00:00:00 | 5.48 | 5.51 | 5.22 | 5.4 | 92900 | 5.4
2009-08-04 00:00:00 | 5.28 | 5.52 | 5.28 | 5.48 | 121500 | 5.48
2009-08-03 00:00:00 | 5.39 | 5.47 | 5.15 | 5.32 | 229600 | 5.32
2009-07-31 00:00:00 | 5.36 | 5.46 | 5.28 | 5.35 | 151600 | 5.35
2009-07-30 00:00:00 | 5.47 | 5.58 | 5.27 | 5.4 | 599800 | 5.4
2009-07-29 00:00:00 | 5.46 | 5.68 | 5.28 | 5.38 | 352500 | 5.38
2009-07-28 00:00:00 | 5.38 | 5.41 | 5.09 | 5.24 | 300400 | 5.24
2009-07-27 00:00:00 | 5.55 | 5.55 | 5.4 | 5.41 | 169200 | 5.41
2009-07-24 00:00:00 | 5.41 | 5.57 | 5.41 | 5.57 | 60500 | 5.57
2009-07-23 00:00:00 | 5.32 | 5.5 | 5.28 | 5.47 | 119200 | 5.47
2009-07-22 00:00:00 | 5.27 | 5.38 | 5.26 | 5.35 | 50400 | 5.35
2009-07-21 00:00:00 | 5.32 | 5.42 | 5.24 | 5.3 | 80000 | 5.3
2009-07-20 00:00:00 | 5.29 | 5.36 | 5.23 | 5.31 | 153400 | 5.31
2009-07-17 00:00:00 | 5.32 | 5.41 | 5.15 | 5.19 | 167700 | 5.19
2009-07-16 00:00:00 | 4.98 | 5.34 | 4.84 | 5.34 | 245100 | 5.34
2009-07-15 00:00:00 | 4.84 | 4.99 | 4.73 | 4.98 | 134900 | 4.98
2009-07-14 00:00:00 | 4.7 | 4.85 | 4.65 | 4.78 | 43900 | 4.78
2009-07-13 00:00:00 | 4.56 | 4.71 | 4.43 | 4.71 | 101800 | 4.71
2009-07-10 00:00:00 | 4.38 | 4.61 | 4.38 | 4.56 | 86100 | 4.56
2009-07-09 00:00:00 | 4.36 | 4.61 | 4.36 | 4.38 | 76900 | 4.38
2009-07-08 00:00:00 | 4.3 | 4.44 | 4.3 | 4.34 | 145700 | 4.34
2009-07-07 00:00:00 | 4.28 | 4.37 | 4.27 | 4.27 | 49800 | 4.27
2009-07-06 00:00:00 | 4.5 | 4.55 | 4.27 | 4.29 | 122100 | 4.29
2009-07-02 00:00:00 | 4.74 | 4.82 | 4.5 | 4.51 | 105600 | 4.51
2009-07-01 00:00:00 | 4.77 | 4.85 | 4.73 | 4.84 | 87300 | 4.84
2009-06-30 00:00:00 | 4.8 | 4.85 | 4.73 | 4.75 | 116400 | 4.75
2009-06-29 00:00:00 | 4.76 | 4.96 | 4.74 | 4.8 | 148900 | 4.8
2009-06-26 00:00:00 | 4.81 | 4.86 | 4.71 | 4.76 | 434900 | 4.76
2009-06-25 00:00:00 | 4.78 | 4.85 | 4.65 | 4.85 | 146300 | 4.85
2009-06-24 00:00:00 | 4.86 | 4.99 | 4.71 | 4.79 | 124500 | 4.79
2009-06-23 00:00:00 | 4.45 | 5.05 | 4.45 | 4.82 | 440800 | 4.82
2009-06-22 00:00:00 | 4.64 | 4.78 | 4.43 | 4.43 | 140400 | 4.43
2009-06-19 00:00:00 | 4.57 | 4.75 | 4.5 | 4.66 | 259300 | 4.66
2009-06-18 00:00:00 | 4.3 | 4.51 | 4.27 | 4.5 | 165000 | 4.5
2009-06-17 00:00:00 | 4.17 | 4.37 | 4.1 | 4.32 | 136600 | 4.32
2009-06-16 00:00:00 | 4.26 | 4.38 | 4.11 | 4.11 | 99300 | 4.11
2009-06-15 00:00:00 | 4.28 | 4.32 | 4.13 | 4.18 | 109100 | 4.18
2009-06-12 00:00:00 | 4.4 | 4.41 | 4.31 | 4.39 | 67500 | 4.39
2009-06-11 00:00:00 | 4.25 | 4.43 | 4.25 | 4.41 | 267000 | 4.41
2009-06-10 00:00:00 | 4.48 | 4.48 | 4.11 | 4.23 | 285600 | 4.23
2009-06-09 00:00:00 | 4.45 | 4.49 | 4.4 | 4.4 | 86000 | 4.4
2009-06-08 00:00:00 | 4.46 | 4.6 | 4.37 | 4.42 | 202200 | 4.42
2009-06-05 00:00:00 | 4.35 | 4.54 | 4.29 | 4.54 | 237000 | 4.54
2009-06-04 00:00:00 | 4.24 | 4.47 | 4.22 | 4.31 | 323900 | 4.31
2009-06-03 00:00:00 | 4.06 | 4.21 | 4 | 4.2 | 276800 | 4.2
2009-06-02 00:00:00 | 3.78 | 4.13 | 3.75 | 4.08 | 481900 | 4.08
2009-06-01 00:00:00 | 3.71 | 3.85 | 3.57 | 3.74 | 216700 | 3.74
2009-05-29 00:00:00 | 3.65 | 3.77 | 3.54 | 3.67 | 531500 | 3.67
2009-05-28 00:00:00 | 3.61 | 3.75 | 3.56 | 3.63 | 205600 | 3.63
2009-05-27 00:00:00 | 3.48 | 3.67 | 3.42 | 3.51 | 287800 | 3.51
2009-05-26 00:00:00 | 3.31 | 3.53 | 3.19 | 3.49 | 216300 | 3.49
2009-05-22 00:00:00 | 3.33 | 3.42 | 3.33 | 3.33 | 192800 | 3.33 |  |  |  | 2.55 | 32
2009-05-21 00:00:00 | 3.08 | 3.5 | 3.08 | 3.32 | 397500 | 3.32
2009-05-20 00:00:00 | 3.13 | 3.21 | 3.06 | 3.08 | 137000 | 3.08
2009-05-19 00:00:00 | 3.12 | 3.21 | 3.09 | 3.1 | 132900 | 3.1
2009-05-18 00:00:00 | 3.26 | 3.28 | 3.11 | 3.16 | 162400 | 3.16
2009-05-15 00:00:00 | 3.2 | 3.28 | 3.15 | 3.23 | 78600 | 3.23
2009-05-14 00:00:00 | 3.14 | 3.25 | 3.05 | 3.16 | 115800 | 3.16
2009-05-13 00:00:00 | 3.36 | 3.4 | 3.11 | 3.11 | 95400 | 3.11
2009-05-12 00:00:00 | 3.64 | 3.64 | 3.36 | 3.42 | 65100 | 3.42
2009-05-11 00:00:00 | 3.78 | 3.86 | 3.6 | 3.61 | 170800 | 3.61
2009-05-08 00:00:00 | 3.78 | 3.87 | 3.65 | 3.87 | 77200 | 3.87
2009-05-07 00:00:00 | 3.93 | 4.01 | 3.68 | 3.71 | 125800 | 3.71
2009-05-06 00:00:00 | 3.85 | 3.92 | 3.64 | 3.91 | 224500 | 3.91
2009-05-05 00:00:00 | 3.82 | 3.88 | 3.73 | 3.81 | 166000 | 3.81
2009-05-04 00:00:00 | 3.56 | 3.85 | 3.5 | 3.83 | 177400 | 3.83
2009-05-01 00:00:00 | 3.7 | 3.78 | 3.55 | 3.57 | 122600 | 3.57
2009-04-30 00:00:00 | 3.85 | 3.95 | 3.69 | 3.7 | 219600 | 3.7
2009-04-29 00:00:00 | 3.62 | 3.83 | 3.56 | 3.83 | 388100 | 3.83
2009-04-28 00:00:00 | 3.37 | 3.53 | 3.31 | 3.47 | 213500 | 3.47
2009-04-27 00:00:00 | 3.21 | 3.51 | 3.11 | 3.42 | 191600 | 3.42
2009-04-24 00:00:00 | 3.32 | 3.53 | 3.32 | 3.53 | 213000 | 3.53
2009-04-23 00:00:00 | 3.38 | 3.38 | 3.24 | 3.3 | 131100 | 3.3
2009-04-22 00:00:00 | 3.25 | 3.32 | 3.1 | 3.32 | 136400 | 3.32
2009-04-21 00:00:00 | 2.99 | 3.22 | 2.99 | 3.22 | 173000 | 3.22
2009-04-20 00:00:00 | 3.04 | 3.05 | 2.92 | 3.01 | 169800 | 3.01
2009-04-17 00:00:00 | 3.14 | 3.2 | 3.07 | 3.12 | 142200 | 3.12
2009-04-16 00:00:00 | 2.98 | 3.14 | 2.96 | 3.13 | 168200 | 3.13
2009-04-15 00:00:00 | 2.9 | 2.97 | 2.89 | 2.94 | 53100 | 2.94
2009-04-14 00:00:00 | 2.82 | 2.98 | 2.82 | 2.92 | 212400 | 2.92
2009-04-13 00:00:00 | 2.85 | 2.92 | 2.82 | 2.88 | 95600 | 2.88
2009-04-09 00:00:00 | 2.69 | 2.95 | 2.64 | 2.91 | 220700 | 2.91
2009-04-08 00:00:00 | 2.56 | 2.65 | 2.56 | 2.65 | 101200 | 2.65
2009-04-07 00:00:00 | 2.55 | 2.62 | 2.5 | 2.55 | 124400 | 2.55 |  |  |  | 2.51
2009-04-06 00:00:00 | 2.6 | 2.68 | 2.55 | 2.59 | 122100 | 2.59
2009-04-03 00:00:00 | 2.55 | 2.61 | 2.35 | 2.6 | 124400 | 2.6
2009-04-02 00:00:00 | 2.47 | 2.64 | 2.44 | 2.55 | 293200 | 2.55
2009-04-01 00:00:00 | 2.34 | 2.48 | 2.25 | 2.41 | 204900 | 2.41
2009-03-31 00:00:00 | 2.23 | 2.46 | 2.19 | 2.39 | 452600 | 2.39
2009-03-30 00:00:00 | 2.14 | 2.22 | 2.14 | 2.19 | 246400 | 2.19
2009-03-27 00:00:00 | 2.15 | 2.25 | 2.12 | 2.16 | 515500 | 2.16
2009-03-26 00:00:00 | 2.1 | 2.18 | 2.08 | 2.18 | 523700 | 2.18
2009-03-25 00:00:00 | 2.23 | 2.23 | 2.05 | 2.1 | 196200 | 2.1
2009-03-24 00:00:00 | 2.24 | 2.31 | 2.2 | 2.21 | 105600 | 2.21
2009-03-23 00:00:00 | 2.28 | 2.32 | 2.22 | 2.25 | 208200 | 2.25
2009-03-20 00:00:00 | 2.51 | 2.51 | 2.16 | 2.21 | 543600 | 2.21
2009-03-19 00:00:00 | 2.77 | 2.77 | 2.45 | 2.48 | 107800 | 2.48
2009-03-18 00:00:00 | 2.91 | 2.96 | 2.62 | 2.72 | 238100 | 2.72
2009-03-17 00:00:00 | 2.65 | 2.93 | 2.56 | 2.93 | 102100 | 2.93
2009-03-16 00:00:00 | 2.84 | 2.97 | 2.65 | 2.65 | 54100 | 2.65
2009-03-13 00:00:00 | 3.04 | 3.16 | 2.76 | 2.8 | 212200 | 2.8
2009-03-12 00:00:00 | 2.36 | 3.03 | 2.32 | 3.03 | 254700 | 3.03
2009-03-11 00:00:00 | 2.32 | 2.41 | 2.22 | 2.38 | 96200 | 2.38
2009-03-10 00:00:00 | 2.31 | 2.42 | 2.18 | 2.3 | 296900 | 2.3
2009-03-09 00:00:00 | 2.29 | 2.33 | 2.25 | 2.25 | 83000 | 2.25
2009-03-06 00:00:00 | 2.31 | 2.37 | 2.21 | 2.32 | 89500 | 2.32
2009-03-05 00:00:00 | 2.48 | 2.55 | 2.25 | 2.27 | 179700 | 2.27
2009-03-04 00:00:00 | 2.3 | 2.56 | 2.26 | 2.53 | 150000 | 2.53
2009-03-03 00:00:00 | 2.4 | 2.41 | 2.17 | 2.26 | 217400 | 2.26
2009-03-02 00:00:00 | 2.45 | 2.48 | 2.35 | 2.35 | 172500 | 2.35
2009-02-27 00:00:00 | 2.59 | 2.6 | 2.49 | 2.5 | 220200 | 2.5
2009-02-26 00:00:00 | 2.8 | 2.88 | 2.57 | 2.57 | 163200 | 2.57
2009-02-25 00:00:00 | 2.98 | 2.98 | 2.77 | 2.78 | 179000 | 2.78
2009-02-24 00:00:00 | 3.03 | 3.03 | 2.9 | 3 | 158800 | 3
2009-02-23 00:00:00 | 3.1 | 3.3 | 2.98 | 3 | 102600 | 3
2009-02-20 00:00:00 | 3.06 | 3.17 | 3.06 | 3.08 | 118600 | 3.08
2009-02-19 00:00:00 | 3.09 | 3.15 | 3.05 | 3.11 | 142600 | 3.11
2009-02-18 00:00:00 | 3.18 | 3.31 | 3.01 | 3.04 | 88700 | 3.04
2009-02-17 00:00:00 | 3.34 | 3.44 | 3.1 | 3.15 | 250600 | 3.15
2009-02-13 00:00:00 | 3.58 | 3.63 | 3.42 | 3.47 | 179800 | 3.47
2009-02-12 00:00:00 | 3.48 | 3.69 | 3.47 | 3.59 | 79100 | 3.59
2009-02-11 00:00:00 | 3.49 | 3.61 | 3.46 | 3.53 | 118400 | 3.53
2009-02-10 00:00:00 | 3.7 | 3.7 | 3.45 | 3.46 | 153600 | 3.46
2009-02-09 00:00:00 | 3.74 | 3.84 | 3.5 | 3.72 | 147400 | 3.72
2009-02-06 00:00:00 | 3.5 | 3.85 | 3.38 | 3.77 | 401100 | 3.77
2009-02-05 00:00:00 | 3.4 | 3.5 | 3.35 | 3.37 | 256200 | 3.37
2009-02-04 00:00:00 | 3.48 | 3.62 | 3.41 | 3.42 | 198300 | 3.42
2009-02-03 00:00:00 | 3.32 | 3.5 | 3.28 | 3.47 | 221500 | 3.47
2009-02-02 00:00:00 | 3.16 | 3.32 | 3.16 | 3.23 | 85100 | 3.23
2009-01-30 00:00:00 | 3.36 | 3.36 | 3.19 | 3.19 | 132600 | 3.19
2009-01-29 00:00:00 | 3.38 | 3.41 | 3.27 | 3.32 | 103700 | 3.32
2009-01-28 00:00:00 | 3.2 | 3.42 | 3.16 | 3.41 | 137300 | 3.41
2009-01-27 00:00:00 | 3.16 | 3.19 | 3.05 | 3.15 | 106100 | 3.15
2009-01-26 00:00:00 | 3.08 | 3.19 | 3.04 | 3.16 | 101000 | 3.16
2009-01-23 00:00:00 | 3 | 3.13 | 3 | 3.06 | 57100 | 3.06
2009-01-22 00:00:00 | 2.96 | 3.09 | 2.94 | 3.07 | 105900 | 3.07
2009-01-21 00:00:00 | 2.94 | 3.05 | 2.93 | 3.03 | 255900 | 3.03
2009-01-20 00:00:00 | 2.99 | 3.15 | 2.9 | 2.9 | 144800 | 2.9
2009-01-16 00:00:00 | 3.08 | 3.08 | 2.95 | 3.02 | 117900 | 3.02
2009-01-15 00:00:00 | 3 | 3.12 | 2.94 | 3.08 | 222400 | 3.08
2009-01-14 00:00:00 | 2.91 | 3.05 | 2.91 | 3.02 | 166000 | 3.02
2009-01-13 00:00:00 | 3.04 | 3.14 | 2.86 | 2.96 | 200100 | 2.96
2009-01-12 00:00:00 | 3.21 | 3.27 | 2.96 | 3.05 | 224600 | 3.05
2009-01-09 00:00:00 | 3.4 | 3.4 | 3.2 | 3.22 | 154100 | 3.22
2009-01-08 00:00:00 | 3.15 | 3.4 | 3.1 | 3.39 | 246900 | 3.39
2009-01-07 00:00:00 | 3.08 | 3.21 | 3.07 | 3.15 | 344100 | 3.15
2009-01-06 00:00:00 | 3.05 | 3.22 | 3.02 | 3.16 | 147000 | 3.16
2009-01-05 00:00:00 | 2.95 | 3.09 | 2.9 | 3.08 | 196200 | 3.08
2009-01-02 00:00:00 | 2.78 | 3 | 2.71 | 2.97 | 109700 | 2.97
2008-12-31 00:00:00 | 2.7 | 2.8 | 2.61 | 2.78 | 243800 | 2.78
2008-12-30 00:00:00 | 2.53 | 2.7 | 2.49 | 2.65 | 432100 | 2.65
2008-12-29 00:00:00 | 2.51 | 2.56 | 2.47 | 2.51 | 98900 | 2.51 |  |  |  | 2.52 | 1
2008-12-26 00:00:00 | 2.52 | 2.52 | 2.43 | 2.52 | 90000 | 2.52 |  |  |  | 2.92 | 37
2008-12-24 00:00:00 | 2.49 | 2.52 | 2.46 | 2.51 | 40100 | 2.51
2008-12-23 00:00:00 | 2.68 | 2.75 | 2.5 | 2.5 | 131300 | 2.5
2008-12-22 00:00:00 | 2.8 | 2.85 | 2.52 | 2.69 | 132400 | 2.69
2008-12-19 00:00:00 | 2.93 | 2.96 | 2.73 | 2.77 | 257100 | 2.77
2008-12-18 00:00:00 | 3 | 3.05 | 2.55 | 2.82 | 132700 | 2.82
2008-12-17 00:00:00 | 3.05 | 3.18 | 2.94 | 3.01 | 101200 | 3.01
2008-12-16 00:00:00 | 2.84 | 3.16 | 2.84 | 3.04 | 224800 | 3.04
2008-12-15 00:00:00 | 3.13 | 3.2 | 2.85 | 2.91 | 81300 | 2.91
2008-12-12 00:00:00 | 2.81 | 3.15 | 2.81 | 3.13 | 212300 | 3.13
2008-12-11 00:00:00 | 3.19 | 3.19 | 2.95 | 2.96 | 122700 | 2.96
2008-12-10 00:00:00 | 3.03 | 3.29 | 3 | 3.22 | 191600 | 3.22
2008-12-09 00:00:00 | 3.06 | 3.29 | 2.93 | 3 | 197200 | 3
2008-12-08 00:00:00 | 2.75 | 3.1 | 2.56 | 3.1 | 227000 | 3.1
2008-12-05 00:00:00 | 2.43 | 2.68 | 2.35 | 2.67 | 255200 | 2.67
2008-12-04 00:00:00 | 2.58 | 2.71 | 2.42 | 2.48 | 278600 | 2.48
2008-12-03 00:00:00 | 2.43 | 2.82 | 2.42 | 2.56 | 256300 | 2.56
2008-12-02 00:00:00 | 2.74 | 2.88 | 2.42 | 2.51 | 288100 | 2.51
2008-12-01 00:00:00 | 2.8 | 3.05 | 2.62 | 2.67 | 265200 | 2.67
2008-11-28 00:00:00 | 2.6 | 2.9 | 2.57 | 2.9 | 168200 | 2.9
2008-11-26 00:00:00 | 2.25 | 2.68 | 2.15 | 2.65 | 534400 | 2.65
2008-11-25 00:00:00 | 2.31 | 2.34 | 2.13 | 2.25 | 216600 | 2.25
2008-11-24 00:00:00 | 2.19 | 2.34 | 2.02 | 2.29 | 360400 | 2.29
2008-11-21 00:00:00 | 2.13 | 2.21 | 2.01 | 2.15 | 278700 | 2.15
2008-11-20 00:00:00 | 2.17 | 2.3 | 2.09 | 2.09 | 198500 | 2.09
2008-11-19 00:00:00 | 2.38 | 2.45 | 2.18 | 2.19 | 217100 | 2.19
2008-11-18 00:00:00 | 2.29 | 2.49 | 2.29 | 2.38 | 196600 | 2.38
2008-11-17 00:00:00 | 2.39 | 2.57 | 2.25 | 2.26 | 294700 | 2.26
2008-11-14 00:00:00 | 2.62 | 2.62 | 2.42 | 2.42 | 355700 | 2.42
2008-11-13 00:00:00 | 2.24 | 2.7 | 2.17 | 2.69 | 313600 | 2.69
2008-11-12 00:00:00 | 2.18 | 2.37 | 2.13 | 2.24 | 3065300 | 2.24
2008-11-11 00:00:00 | 2.38 | 2.47 | 2.17 | 2.21 | 714100 | 2.21
2008-11-10 00:00:00 | 2.66 | 2.71 | 2.4 | 2.4 | 247600 | 2.4
2008-11-07 00:00:00 | 2.66 | 2.77 | 2.54 | 2.6 | 175200 | 2.6
2008-11-06 00:00:00 | 2.67 | 2.79 | 2.63 | 2.63 | 177200 | 2.63
2008-11-05 00:00:00 | 2.91 | 2.95 | 2.67 | 2.69 | 521100 | 2.69
2008-11-04 00:00:00 | 3.06 | 3.06 | 2.83 | 2.9 | 382300 | 2.9
2008-11-03 00:00:00 | 2.92 | 3.04 | 2.9 | 2.92 | 188500 | 2.92 |  |  |  | 7.49 | 58
2008-10-31 00:00:00 | 2.83 | 3.01 | 2.83 | 3.01 | 283300 | 3.01
2008-10-30 00:00:00 | 3.07 | 3.2 | 2.85 | 2.95 | 360900 | 2.95
2008-10-29 00:00:00 | 2.8 | 3.26 | 2.74 | 3.05 | 275100 | 3.05
2008-10-28 00:00:00 | 3.01 | 3.28 | 2.82 | 3.16 | 332600 | 3.16
2008-10-27 00:00:00 | 3.25 | 3.38 | 3.06 | 3.07 | 143100 | 3.07
2008-10-24 00:00:00 | 3.11 | 3.49 | 3.11 | 3.23 | 214300 | 3.23
2008-10-23 00:00:00 | 3.27 | 3.5 | 3.26 | 3.37 | 488200 | 3.37
2008-10-22 00:00:00 | 3.37 | 3.42 | 3.19 | 3.26 | 359900 | 3.26
2008-10-21 00:00:00 | 3.32 | 3.41 | 3.22 | 3.4 | 342100 | 3.4
2008-10-20 00:00:00 | 3.29 | 3.4 | 3.16 | 3.4 | 378700 | 3.4
2008-10-17 00:00:00 | 3.16 | 3.41 | 3.1 | 3.23 | 761400 | 3.23
2008-10-16 00:00:00 | 3.58 | 3.62 | 2.75 | 3.29 | 2059500 | 3.29
2008-10-15 00:00:00 | 4.2 | 4.23 | 3.75 | 3.75 | 215800 | 3.75
2008-10-14 00:00:00 | 4.72 | 4.85 | 4.09 | 4.29 | 162800 | 4.29
2008-10-13 00:00:00 | 4.42 | 4.55 | 4.32 | 4.54 | 242500 | 4.54
2008-10-10 00:00:00 | 3.75 | 4.38 | 3.65 | 4.16 | 444900 | 4.16
2008-10-09 00:00:00 | 4.12 | 4.12 | 3.76 | 3.87 | 412900 | 3.87
2008-10-08 00:00:00 | 3.88 | 4.28 | 3.88 | 4.01 | 659200 | 4.01
2008-10-07 00:00:00 | 4.23 | 4.49 | 3.9 | 3.93 | 330200 | 3.93
2008-10-06 00:00:00 | 4.4 | 4.72 | 3.88 | 4.22 | 471400 | 4.22
2008-10-03 00:00:00 | 4.74 | 4.93 | 4.44 | 4.45 | 218100 | 4.45
2008-10-02 00:00:00 | 5.06 | 5.12 | 4.64 | 4.68 | 354900 | 4.68
2008-10-01 00:00:00 | 5.27 | 5.27 | 4.92 | 5.09 | 316000 | 5.09
2008-09-30 00:00:00 | 5.09 | 5.37 | 4.92 | 5.36 | 205000 | 5.36
2008-09-29 00:00:00 | 5.64 | 5.92 | 5 | 5.05 | 355100 | 5.05
2008-09-26 00:00:00 | 5.74 | 5.75 | 5.65 | 5.71 | 185700 | 5.71
2008-09-25 00:00:00 | 5.99 | 6.01 | 5.75 | 5.77 | 257000 | 5.77
2008-09-24 00:00:00 | 5.99 | 6.33 | 5.91 | 5.92 | 192000 | 5.92
2008-09-23 00:00:00 | 6.27 | 6.48 | 5.99 | 5.99 | 264100 | 5.99
2008-09-22 00:00:00 | 6.79 | 6.79 | 6.22 | 6.29 | 276200 | 6.29
2008-09-19 00:00:00 | 6.85 | 7 | 6.69 | 6.77 | 610000 | 6.77
2008-09-18 00:00:00 | 6.45 | 6.66 | 6.21 | 6.62 | 450600 | 6.62
2008-09-17 00:00:00 | 6.57 | 6.61 | 6.26 | 6.26 | 389600 | 6.26
2008-09-16 00:00:00 | 6.84 | 6.87 | 6.63 | 6.7 | 316500 | 6.7
2008-09-15 00:00:00 | 7.23 | 7.41 | 6.92 | 6.93 | 124100 | 6.93
2008-09-12 00:00:00 | 7.48 | 7.61 | 7.29 | 7.4 | 123900 | 7.4
2008-09-11 00:00:00 | 7.31 | 7.58 | 7.25 | 7.56 | 175900 | 7.56
2008-09-10 00:00:00 | 7.34 | 7.62 | 7.22 | 7.44 | 257800 | 7.44
2008-09-09 00:00:00 | 7.58 | 7.79 | 7.2 | 7.2 | 263200 | 7.2
2008-09-08 00:00:00 | 7.51 | 7.6 | 7.31 | 7.52 | 134900 | 7.52
2008-09-05 00:00:00 | 7.42 | 7.42 | 7.16 | 7.31 | 182800 | 7.31
2008-09-04 00:00:00 | 7.61 | 7.71 | 7.33 | 7.49 | 230000 | 7.49
2008-09-03 00:00:00 | 7.52 | 7.8 | 7.46 | 7.7 | 237100 | 7.7
2008-09-02 00:00:00 | 7.55 | 7.88 | 7.38 | 7.56 | 144800 | 7.56
2008-08-29 00:00:00 | 7.65 | 7.65 | 7.28 | 7.52 | 195900 | 7.52
2008-08-28 00:00:00 | 7.45 | 7.7 | 7.34 | 7.69 | 231800 | 7.69
2008-08-27 00:00:00 | 7.38 | 7.61 | 7.35 | 7.44 | 172400 | 7.44
2008-08-26 00:00:00 | 7.54 | 7.69 | 7.3 | 7.36 | 370500 | 7.36
2008-08-25 00:00:00 | 7.8 | 7.8 | 7.52 | 7.56 | 162700 | 7.56
2008-08-22 00:00:00 | 7.59 | 7.92 | 7.59 | 7.8 | 175800 | 7.8
2008-08-21 00:00:00 | 7.4 | 7.67 | 7.34 | 7.56 | 171800 | 7.56
2008-08-20 00:00:00 | 7.47 | 7.51 | 7.31 | 7.49 | 202700 | 7.49
2008-08-19 00:00:00 | 7.54 | 7.54 | 7.34 | 7.44 | 143300 | 7.44
2008-08-18 00:00:00 | 7.76 | 7.83 | 7.58 | 7.6 | 268200 | 7.6
2008-08-15 00:00:00 | 7.86 | 7.92 | 7.6 | 7.76 | 310900 | 7.76
2008-08-14 00:00:00 | 7.63 | 7.94 | 7.56 | 7.78 | 315700 | 7.78
2008-08-13 00:00:00 | 7.49 | 7.74 | 7.48 | 7.72 | 208000 | 7.72
2008-08-12 00:00:00 | 7.49 | 7.58 | 7.26 | 7.49 | 213500 | 7.49 |  |  |  | 8.75 | 34
2008-08-11 00:00:00 | 7.11 | 7.65 | 7.06 | 7.5 | 250800 | 7.5
2008-08-08 00:00:00 | 7.08 | 7.18 | 7 | 7.11 | 277900 | 7.11
2008-08-07 00:00:00 | 6.94 | 7.08 | 6.85 | 7.06 | 350700 | 7.06
2008-08-06 00:00:00 | 6.97 | 7 | 6.89 | 6.99 | 251000 | 6.99
2008-08-05 00:00:00 | 6.88 | 7 | 6.73 | 7 | 375900 | 7
2008-08-04 00:00:00 | 6.97 | 7 | 6.77 | 6.78 | 381400 | 6.78
2008-08-01 00:00:00 | 6.92 | 7 | 6.79 | 7 | 206400 | 7
2008-07-31 00:00:00 | 6.74 | 7 | 6.74 | 6.91 | 243500 | 6.91
2008-07-30 00:00:00 | 6.98 | 7.05 | 6.8 | 6.83 | 444300 | 6.83
2008-07-29 00:00:00 | 6.75 | 7.01 | 6.73 | 6.96 | 297000 | 6.96
2008-07-28 00:00:00 | 6.81 | 6.93 | 6.64 | 6.75 | 657100 | 6.75
2008-07-25 00:00:00 | 6.65 | 7.32 | 6.61 | 6.87 | 485700 | 6.87
2008-07-24 00:00:00 | 6.63 | 6.95 | 6.6 | 6.7 | 500000 | 6.7
2008-07-23 00:00:00 | 6.63 | 7 | 6.6 | 6.74 | 256300 | 6.74
2008-07-22 00:00:00 | 6.26 | 6.81 | 6.16 | 6.76 | 517700 | 6.76
2008-07-21 00:00:00 | 6.01 | 6.33 | 6.01 | 6.3 | 258800 | 6.3
2008-07-18 00:00:00 | 6.18 | 6.18 | 5.99 | 6 | 470300 | 6
2008-07-17 00:00:00 | 6.35 | 6.4 | 6.06 | 6.18 | 288600 | 6.18
2008-07-16 00:00:00 | 6.2 | 6.38 | 6.08 | 6.31 | 266000 | 6.31
2008-07-15 00:00:00 | 5.92 | 6.35 | 5.92 | 6.16 | 472400 | 6.16
2008-07-14 00:00:00 | 6.06 | 6.38 | 6 | 6.01 | 473900 | 6.01
2008-07-11 00:00:00 | 5.93 | 6.12 | 5.84 | 6.01 | 1052900 | 6.01
2008-07-10 00:00:00 | 5.69 | 6.09 | 5.65 | 6 | 2438700 | 6
2008-07-09 00:00:00 | 5.86 | 6.22 | 5.51 | 5.65 | 974100 | 5.65
2008-07-08 00:00:00 | 6.23 | 6.25 | 5.58 | 5.85 | 1261700 | 5.85
2008-07-07 00:00:00 | 6.62 | 6.7 | 6.15 | 6.19 | 309200 | 6.19
2008-07-03 00:00:00 | 6.48 | 6.65 | 6.2 | 6.59 | 217700 | 6.59
2008-07-02 00:00:00 | 6.75 | 6.81 | 6.23 | 6.47 | 634700 | 6.47
2008-07-01 00:00:00 | 7 | 7.21 | 6.52 | 6.75 | 904900 | 6.75
2008-06-30 00:00:00 | 7.2 | 7.34 | 7.05 | 7.08 | 426100 | 7.08
2008-06-27 00:00:00 | 7.8 | 7.81 | 7.02 | 7.18 | 1307200 | 7.18
2008-06-26 00:00:00 | 8.73 | 8.73 | 7.75 | 7.79 | 669300 | 7.79
2008-06-25 00:00:00 | 8.76 | 8.87 | 8.68 | 8.74 | 586700 | 8.74
2008-06-24 00:00:00 | 8.75 | 8.82 | 8.73 | 8.75 | 928300 | 8.75 |  |  |  | 8.79 | 7
2008-06-23 00:00:00 | 8.81 | 8.95 | 8.61 | 8.76 | 478300 | 8.76
2008-06-20 00:00:00 | 8.88 | 8.88 | 8.7 | 8.79 | 680200 | 8.79
2008-06-19 00:00:00 | 8.71 | 8.94 | 8.71 | 8.93 | 271800 | 8.93
2008-06-18 00:00:00 | 8.83 | 8.88 | 8.68 | 8.76 | 175100 | 8.76
2008-06-17 00:00:00 | 8.91 | 8.93 | 8.66 | 8.9 | 121800 | 8.9
2008-06-16 00:00:00 | 8.77 | 8.92 | 8.75 | 8.91 | 156900 | 8.91
2008-06-13 00:00:00 | 8.79 | 8.96 | 8.71 | 8.79 | 175200 | 8.79 |  |  |  | 10.43
2008-06-12 00:00:00 | 8.86 | 8.95 | 8.58 | 8.78 | 355200 | 8.78
2008-06-11 00:00:00 | 8.74 | 8.85 | 8.68 | 8.78 | 250000 | 8.78
2008-06-10 00:00:00 | 8.69 | 8.82 | 8.6 | 8.78 | 290700 | 8.78
2008-06-09 00:00:00 | 8.83 | 8.87 | 8.64 | 8.78 | 256400 | 8.78
2008-06-06 00:00:00 | 9 | 9.06 | 8.78 | 8.81 | 196800 | 8.81
2008-06-05 00:00:00 | 9 | 9.13 | 8.86 | 9.13 | 224300 | 9.13
2008-06-04 00:00:00 | 8.79 | 9.04 | 8.74 | 8.99 | 278200 | 8.99
2008-06-03 00:00:00 | 8.85 | 9.07 | 8.74 | 8.84 | 199400 | 8.84
2008-06-02 00:00:00 | 8.93 | 8.94 | 8.75 | 8.84 | 378400 | 8.84
2008-05-30 00:00:00 | 8.55 | 8.94 | 8.43 | 8.94 | 843400 | 8.94
2008-05-29 00:00:00 | 8.43 | 8.61 | 8.28 | 8.51 | 186200 | 8.51
2008-05-28 00:00:00 | 8.49 | 8.5 | 8.25 | 8.44 | 113100 | 8.44
2008-05-27 00:00:00 | 8.2 | 8.5 | 7.98 | 8.47 | 165100 | 8.47
2008-05-23 00:00:00 | 8.32 | 8.47 | 8.1 | 8.17 | 205500 | 8.17
2008-05-22 00:00:00 | 8.59 | 8.73 | 8.14 | 8.39 | 473000 | 8.39
2008-05-21 00:00:00 | 8.84 | 8.99 | 8.53 | 8.58 | 259600 | 8.58
2008-05-20 00:00:00 | 8.72 | 8.88 | 8.65 | 8.87 | 183900 | 8.87
2008-05-19 00:00:00 | 8.96 | 8.98 | 8.78 | 8.78 | 270200 | 8.78
2008-05-16 00:00:00 | 8.9 | 9.05 | 8.76 | 8.98 | 365600 | 8.98
2008-05-15 00:00:00 | 8.78 | 8.99 | 8.71 | 8.85 | 331000 | 8.85
2008-05-14 00:00:00 | 8.89 | 8.97 | 8.73 | 8.8 | 194000 | 8.8
2008-05-13 00:00:00 | 8.57 | 9.03 | 8.57 | 8.88 | 467100 | 8.88
2008-05-12 00:00:00 | 8.25 | 8.61 | 8.19 | 8.57 | 309200 | 8.57
2008-05-09 00:00:00 | 8.2 | 8.25 | 8.15 | 8.22 | 162300 | 8.22
2008-05-08 00:00:00 | 8.28 | 8.42 | 8.17 | 8.3 | 173300 | 8.3
2008-05-07 00:00:00 | 8.42 | 8.55 | 8.24 | 8.26 | 351400 | 8.26
2008-05-06 00:00:00 | 8.29 | 8.48 | 8.24 | 8.41 | 534100 | 8.41
2008-05-05 00:00:00 | 8.37 | 8.43 | 8.1 | 8.33 | 332800 | 8.33
2008-05-02 00:00:00 | 8.61 | 8.64 | 8.35 | 8.37 | 247800 | 8.37
2008-05-01 00:00:00 | 8.13 | 8.59 | 8.13 | 8.55 | 335300 | 8.55
2008-04-30 00:00:00 | 8.01 | 8.32 | 7.99 | 8.15 | 375900 | 8.15
2008-04-29 00:00:00 | 7.87 | 8.05 | 7.87 | 8 | 266600 | 8
2008-04-28 00:00:00 | 8.14 | 8.15 | 7.85 | 7.91 | 376400 | 7.91
2008-04-25 00:00:00 | 7.99 | 8.48 | 7.24 | 8.16 | 1017100 | 8.16
2008-04-24 00:00:00 | 7.52 | 7.98 | 7.46 | 7.9 | 803000 | 7.9
2008-04-23 00:00:00 | 7.12 | 7.47 | 7.12 | 7.45 | 699100 | 7.45
2008-04-22 00:00:00 | 7.07 | 7.21 | 6.95 | 6.99 | 525200 | 6.99
2008-04-21 00:00:00 | 7.04 | 7.1 | 6.9 | 7.05 | 398200 | 7.05
2008-04-18 00:00:00 | 7.12 | 7.12 | 6.99 | 7.03 | 345200 | 7.03
2008-04-17 00:00:00 | 7.05 | 7.13 | 6.94 | 6.99 | 411200 | 6.99
2008-04-16 00:00:00 | 7.13 | 7.28 | 7.03 | 7.1 | 312400 | 7.1
2008-04-15 00:00:00 | 7.21 | 7.23 | 6.93 | 7.05 | 560600 | 7.05
2008-04-14 00:00:00 | 7.2 | 7.33 | 7.14 | 7.18 | 617800 | 7.18
2008-04-11 00:00:00 | 7.57 | 7.57 | 7.2 | 7.31 | 288700 | 7.31
2008-04-10 00:00:00 | 7.69 | 7.89 | 7.6 | 7.65 | 388000 | 7.65
2008-04-09 00:00:00 | 7.81 | 7.92 | 7.66 | 7.68 | 165600 | 7.68
2008-04-08 00:00:00 | 7.65 | 7.84 | 7.63 | 7.78 | 452400 | 7.78
2008-04-07 00:00:00 | 7.84 | 7.84 | 7.65 | 7.75 | 412700 | 7.75
2008-04-04 00:00:00 | 7.84 | 7.88 | 7.6 | 7.8 | 399300 | 7.8
2008-04-03 00:00:00 | 7.68 | 7.88 | 7.68 | 7.82 | 192100 | 7.82
2008-04-02 00:00:00 | 7.87 | 7.95 | 7.78 | 7.86 | 248900 | 7.86
2008-04-01 00:00:00 | 7.73 | 7.94 | 7.7 | 7.89 | 176200 | 7.89
2008-03-31 00:00:00 | 7.48 | 7.8 | 7.46 | 7.61 | 281100 | 7.61
2008-03-28 00:00:00 | 7.65 | 7.74 | 7.5 | 7.5 | 219300 | 7.5
2008-03-27 00:00:00 | 7.77 | 7.77 | 7.49 | 7.65 | 597200 | 7.65
2008-03-26 00:00:00 | 7.68 | 7.8 | 7.42 | 7.78 | 785000 | 7.78
2008-03-25 00:00:00 | 7.67 | 7.84 | 7.55 | 7.79 | 262800 | 7.79
2008-03-24 00:00:00 | 7.32 | 7.68 | 7.22 | 7.68 | 504700 | 7.68
2008-03-20 00:00:00 | 7.4 | 7.43 | 7.19 | 7.28 | 1053700 | 7.28
2008-03-19 00:00:00 | 7.48 | 7.52 | 7.22 | 7.3 | 363200 | 7.3
2008-03-18 00:00:00 | 7.01 | 7.49 | 6.95 | 7.44 | 465900 | 7.44
2008-03-17 00:00:00 | 7.11 | 7.22 | 6.75 | 6.85 | 348300 | 6.85
2008-03-14 00:00:00 | 7.69 | 7.74 | 7.3 | 7.33 | 349000 | 7.33
2008-03-13 00:00:00 | 7.4 | 7.71 | 7.38 | 7.64 | 224300 | 7.64
2008-03-12 00:00:00 | 7.46 | 7.67 | 7.38 | 7.54 | 363800 | 7.54
2008-03-11 00:00:00 | 7.39 | 7.48 | 7.19 | 7.45 | 609800 | 7.45
2008-03-10 00:00:00 | 7.46 | 7.48 | 7.14 | 7.14 | 438500 | 7.14
2008-03-07 00:00:00 | 7.41 | 7.7 | 7.34 | 7.45 | 388300 | 7.45
2008-03-06 00:00:00 | 7.86 | 7.96 | 7.55 | 7.55 | 1034900 | 7.55
2008-03-05 00:00:00 | 7.85 | 8.07 | 7.85 | 7.92 | 324800 | 7.92
2008-03-04 00:00:00 | 7.94 | 8.06 | 7.72 | 7.77 | 608200 | 7.77
2008-03-03 00:00:00 | 8.34 | 8.49 | 7.96 | 8.02 | 911400 | 8.02
2008-02-29 00:00:00 | 8.65 | 8.71 | 8.3 | 8.32 | 414900 | 8.32
2008-02-28 00:00:00 | 8.98 | 9.05 | 8.72 | 8.73 | 392100 | 8.73
2008-02-27 00:00:00 | 8.83 | 9.09 | 8.79 | 9 | 270500 | 9
2008-02-26 00:00:00 | 8.64 | 9 | 8.64 | 8.94 | 515500 | 8.94
2008-02-25 00:00:00 | 8.63 | 8.77 | 8.54 | 8.72 | 380300 | 8.72
2008-02-22 00:00:00 | 8.63 | 8.66 | 8.35 | 8.61 | 459700 | 8.61
2008-02-21 00:00:00 | 8.9 | 9 | 8.59 | 8.63 | 324900 | 8.63
2008-02-20 00:00:00 | 8.69 | 8.89 | 8.68 | 8.85 | 264300 | 8.85
2008-02-19 00:00:00 | 8.77 | 8.95 | 8.67 | 8.74 | 318200 | 8.74
2008-02-15 00:00:00 | 8.85 | 8.94 | 8.57 | 8.67 | 236000 | 8.67
2008-02-14 00:00:00 | 9.18 | 9.22 | 8.87 | 8.89 | 441500 | 8.89
2008-02-13 00:00:00 | 8.83 | 9.27 | 8.72 | 9.18 | 835200 | 9.18
2008-02-12 00:00:00 | 8.44 | 8.96 | 8.32 | 8.78 | 1166400 | 8.78
2008-02-11 00:00:00 | 8.71 | 8.71 | 8.22 | 8.38 | 788700 | 8.38
2008-02-08 00:00:00 | 9 | 9 | 8.5 | 8.69 | 1489300 | 8.69
2008-02-07 00:00:00 | 8.39 | 8.67 | 8.05 | 8.55 | 1122500 | 8.55
2008-02-06 00:00:00 | 8.91 | 9.04 | 8.23 | 8.27 | 1218500 | 8.27
2008-02-05 00:00:00 | 9.08 | 9.14 | 8.78 | 8.78 | 241100 | 8.78
2008-02-04 00:00:00 | 9.41 | 9.49 | 9.12 | 9.29 | 440400 | 9.29
2008-02-01 00:00:00 | 8.92 | 9.61 | 8.78 | 9.4 | 704600 | 9.4
2008-01-31 00:00:00 | 8.67 | 9.13 | 8.63 | 8.82 | 532300 | 8.82
2008-01-30 00:00:00 | 8.72 | 8.92 | 8.58 | 8.79 | 508100 | 8.79
2008-01-29 00:00:00 | 8.94 | 9.01 | 8.72 | 8.76 | 356600 | 8.76
2008-01-28 00:00:00 | 8.75 | 8.97 | 8.62 | 8.87 | 363200 | 8.87
2008-01-25 00:00:00 | 8.9 | 9.11 | 8.63 | 8.69 | 524500 | 8.69
2008-01-24 00:00:00 | 8.69 | 8.95 | 8.42 | 8.79 | 525900 | 8.79
2008-01-23 00:00:00 | 8.08 | 8.62 | 7.82 | 8.6 | 520900 | 8.6
2008-01-22 00:00:00 | 7.99 | 8.49 | 7.99 | 8.31 | 564000 | 8.31
2008-01-18 00:00:00 | 8.3 | 9.01 | 8.3 | 8.47 | 924900 | 8.47
2008-01-17 00:00:00 | 8.1 | 8.53 | 7.98 | 8.29 | 771100 | 8.29
2008-01-16 00:00:00 | 8.46 | 8.55 | 8.12 | 8.15 | 922900 | 8.15
2008-01-15 00:00:00 | 8.44 | 8.55 | 8.36 | 8.47 | 961800 | 8.47
2008-01-14 00:00:00 | 9 | 9.15 | 8.45 | 8.54 | 709500 | 8.54
2008-01-11 00:00:00 | 9.23 | 9.27 | 8.77 | 8.79 | 408500 | 8.79
2008-01-10 00:00:00 | 9.03 | 9.33 | 8.85 | 9.23 | 729000 | 9.23
2008-01-09 00:00:00 | 9.14 | 9.17 | 8.63 | 8.99 | 1318400 | 8.99
2008-01-08 00:00:00 | 9.65 | 9.98 | 9.05 | 9.07 | 767300 | 9.07
2008-01-07 00:00:00 | 10.41 | 10.5 | 9.37 | 9.6 | 864600 | 9.6
2008-01-04 00:00:00 | 10.52 | 10.53 | 10.19 | 10.31 | 416700 | 10.31
2008-01-03 00:00:00 | 10.79 | 10.91 | 10.52 | 10.59 | 224500 | 10.59
2008-01-02 00:00:00 | 11.14 | 11.2 | 10.6 | 10.74 | 410000 | 10.74
2007-12-31 00:00:00 | 11.39 | 11.39 | 11.06 | 11.26 | 315700 | 11.26
2007-12-28 00:00:00 | 11.9 | 12 | 11.42 | 11.44 | 361300 | 11.44
2007-12-27 00:00:00 | 12 | 12.04 | 11.77 | 11.77 | 236700 | 11.77
2007-12-26 00:00:00 | 11.9 | 12.16 | 11.67 | 12.07 | 317500 | 12.07
2007-12-24 00:00:00 | 11.92 | 12.03 | 11.6 | 11.98 | 95900 | 11.98
2007-12-21 00:00:00 | 11.69 | 11.96 | 11.64 | 11.93 | 539000 | 11.93
2007-12-20 00:00:00 | 11.55 | 11.7 | 11.07 | 11.5 | 870400 | 11.5
2007-12-19 00:00:00 | 10.57 | 11.88 | 10.24 | 11.5 | 1475600 | 11.5
2007-12-18 00:00:00 | 10.06 | 10.67 | 10.06 | 10.62 | 522100 | 10.62
2007-12-17 00:00:00 | 10.51 | 10.66 | 9.94 | 9.94 | 644000 | 9.94
2007-12-14 00:00:00 | 10.92 | 11.03 | 10.26 | 10.6 | 623500 | 10.6
2007-12-13 00:00:00 | 10.66 | 11.25 | 10.6 | 11.05 | 1248700 | 11.05
2007-12-12 00:00:00 | 11.48 | 11.52 | 10.5 | 10.7 | 789600 | 10.7
2007-12-11 00:00:00 | 11.99 | 12.15 | 11.23 | 11.25 | 471000 | 11.25
2007-12-10 00:00:00 | 11.85 | 12.05 | 11.78 | 11.92 | 434800 | 11.92
2007-12-07 00:00:00 | 12.16 | 12.2 | 11.86 | 12.01 | 314800 | 12.01
2007-12-06 00:00:00 | 11.95 | 12.16 | 11.86 | 12.15 | 310900 | 12.15
2007-12-05 00:00:00 | 11.98 | 12.19 | 11.84 | 11.95 | 314100 | 11.95
2007-12-04 00:00:00 | 11.51 | 11.98 | 11.42 | 11.82 | 963400 | 11.82
2007-12-03 00:00:00 | 12.16 | 12.3 | 11.42 | 11.42 | 494400 | 11.42
2007-11-30 00:00:00 | 12.34 | 12.45 | 11.86 | 12.11 | 337500 | 12.11
2007-11-29 00:00:00 | 12.57 | 12.67 | 12.02 | 12.18 | 330500 | 12.18
2007-11-28 00:00:00 | 12.02 | 12.77 | 12.02 | 12.54 | 465600 | 12.54
2007-11-27 00:00:00 | 11.97 | 12.51 | 11.79 | 12.02 | 548900 | 12.02
2007-11-26 00:00:00 | 12.85 | 12.87 | 11.94 | 12.02 | 839700 | 12.02
2007-11-23 00:00:00 | 12.65 | 12.88 | 12.64 | 12.81 | 65200 | 12.81
2007-11-21 00:00:00 | 13.1 | 13.14 | 12.46 | 12.53 | 386100 | 12.53
2007-11-20 00:00:00 | 12.83 | 13.3 | 12.81 | 13.23 | 424500 | 13.23
2007-11-19 00:00:00 | 13.08 | 13.32 | 12.75 | 12.86 | 290100 | 12.86
2007-11-16 00:00:00 | 13.17 | 13.37 | 12.98 | 13.2 | 535400 | 13.2
2007-11-15 00:00:00 | 13.39 | 13.39 | 12.97 | 13.16 | 508600 | 13.16
2007-11-14 00:00:00 | 14.26 | 14.26 | 13.38 | 13.48 | 267200 | 13.48
2007-11-13 00:00:00 | 13.63 | 14.3 | 13.56 | 14.21 | 374700 | 14.21
2007-11-12 00:00:00 | 14.06 | 14.07 | 13.42 | 13.53 | 591500 | 13.53
2007-11-09 00:00:00 | 13.88 | 14.19 | 13.83 | 13.9 | 600400 | 13.9
2007-11-08 00:00:00 | 14.66 | 14.93 | 13.72 | 14.08 | 797100 | 14.08
2007-11-07 00:00:00 | 14.89 | 15.24 | 14.47 | 14.52 | 462900 | 14.52
2007-11-06 00:00:00 | 14.31 | 15.5 | 14.31 | 15.3 | 1611000 | 15.3
2007-11-05 00:00:00 | 13.25 | 14.38 | 13.2 | 14.23 | 669100 | 14.23
2007-11-02 00:00:00 | 13.57 | 13.79 | 13.11 | 13.38 | 428600 | 13.38
2007-11-01 00:00:00 | 13.97 | 13.97 | 13.4 | 13.49 | 385600 | 13.49
2007-10-31 00:00:00 | 13.88 | 14.1 | 13.52 | 14.03 | 448800 | 14.03
2007-10-30 00:00:00 | 13.29 | 13.94 | 13.11 | 13.66 | 854400 | 13.66
2007-10-29 00:00:00 | 13.2 | 13.29 | 12.69 | 13.26 | 790200 | 13.26
2007-10-26 00:00:00 | 13.19 | 13.59 | 12.75 | 13.12 | 2025700 | 13.12
2007-10-25 00:00:00 | 13.35 | 13.35 | 12.27 | 12.34 | 1092100 | 12.34
2007-10-24 00:00:00 | 14.22 | 14.22 | 12.75 | 13.15 | 899300 | 13.15
2007-10-23 00:00:00 | 13.83 | 14.25 | 13.51 | 14.2 | 295800 | 14.2
2007-10-22 00:00:00 | 13.55 | 13.74 | 13.44 | 13.67 | 235900 | 13.67
2007-10-19 00:00:00 | 14.02 | 14.02 | 13.64 | 13.7 | 332900 | 13.7
2007-10-18 00:00:00 | 13.81 | 14.16 | 13.73 | 14 | 206300 | 14
2007-10-17 00:00:00 | 13.92 | 13.95 | 13.7 | 13.83 | 422600 | 13.83
2007-10-16 00:00:00 | 13.53 | 13.89 | 13.45 | 13.79 | 194300 | 13.79
2007-10-15 00:00:00 | 13.98 | 13.98 | 13.44 | 13.54 | 246600 | 13.54
2007-10-12 00:00:00 | 13.51 | 14 | 13.51 | 13.95 | 196000 | 13.95
2007-10-11 00:00:00 | 14.01 | 14.2 | 13.34 | 13.53 | 435600 | 13.53
2007-10-10 00:00:00 | 14.28 | 14.28 | 13.63 | 13.99 | 264500 | 13.99
2007-10-09 00:00:00 | 14.1 | 14.35 | 14.05 | 14.23 | 321400 | 14.23
2007-10-08 00:00:00 | 13.84 | 14.35 | 13.78 | 14.19 | 386800 | 14.19
2007-10-05 00:00:00 | 14.09 | 14.15 | 13.52 | 13.79 | 504500 | 13.79
2007-10-04 00:00:00 | 13.89 | 14.15 | 13.49 | 13.92 | 948500 | 13.92
2007-10-03 00:00:00 | 13.2 | 13.68 | 12.8 | 13.47 | 958000 | 13.47
2007-10-02 00:00:00 | 12.16 | 13.58 | 12.1 | 13.26 | 2015500 | 13.26
2007-10-01 00:00:00 | 12.1 | 12.22 | 12.04 | 12.18 | 662200 | 12.18
2007-09-28 00:00:00 | 12.33 | 12.33 | 12.02 | 12.05 | 770200 | 12.05
2007-09-27 00:00:00 | 12.59 | 12.64 | 12.21 | 12.25 | 1503100 | 12.25
2007-09-26 00:00:00 | 12.3 | 12.94 | 11.91 | 12.5 | 1116800 | 12.5
2007-09-25 00:00:00 | 12.12 | 12.34 | 11.88 | 12.22 | 316600 | 12.22
2007-09-24 00:00:00 | 12.23 | 12.24 | 12 | 12.12 | 233500 | 12.12
2007-09-21 00:00:00 | 12.28 | 12.49 | 12 | 12.19 | 725500 | 12.19
2007-09-20 00:00:00 | 12.15 | 12.46 | 12.06 | 12.31 | 1291300 | 12.31
2007-09-19 00:00:00 | 11.6 | 12.38 | 11.54 | 12.11 | 2478600 | 12.11
2007-09-18 00:00:00 | 10.97 | 11.59 | 10.81 | 11.5 | 603300 | 11.5
2007-09-17 00:00:00 | 11.02 | 11.02 | 10.87 | 10.96 | 263000 | 10.96
2007-09-14 00:00:00 | 10.93 | 11.05 | 10.85 | 11.02 | 338700 | 11.02
2007-09-13 00:00:00 | 10.8 | 11.08 | 10.7 | 11.05 | 450600 | 11.05
2007-09-12 00:00:00 | 10.76 | 10.93 | 10.76 | 10.78 | 169000 | 10.78
2007-09-11 00:00:00 | 10.53 | 10.89 | 10.53 | 10.77 | 487100 | 10.77
2007-09-10 00:00:00 | 10.63 | 10.63 | 10.43 | 10.5 | 200500 | 10.5
2007-09-07 00:00:00 | 10.5 | 10.61 | 10.44 | 10.53 | 299500 | 10.53
2007-09-06 00:00:00 | 10.7 | 10.7 | 10.46 | 10.59 | 720600 | 10.59
2007-09-05 00:00:00 | 10.74 | 10.91 | 10.61 | 10.65 | 490400 | 10.65
2007-09-04 00:00:00 | 10.97 | 11 | 10.77 | 10.77 | 713100 | 10.77
2007-08-31 00:00:00 | 11.1 | 11.17 | 10.95 | 10.96 | 333000 | 10.96
2007-08-30 00:00:00 | 10.99 | 11.2 | 10.88 | 10.9 | 1231400 | 10.9
2007-08-29 00:00:00 | 10.75 | 11.25 | 10.62 | 11.11 | 417900 | 11.11
2007-08-28 00:00:00 | 10.73 | 10.85 | 10.6 | 10.67 | 178200 | 10.67
2007-08-27 00:00:00 | 11 | 11.05 | 10.73 | 10.78 | 207800 | 10.78
2007-08-24 00:00:00 | 11.15 | 11.24 | 10.93 | 11 | 263800 | 11
2007-08-23 00:00:00 | 10.69 | 11.41 | 10.56 | 11.17 | 571600 | 11.17
2007-08-22 00:00:00 | 10.33 | 10.6 | 10.28 | 10.6 | 1827700 | 10.6
2007-08-21 00:00:00 | 10.36 | 10.42 | 10.28 | 10.33 | 178300 | 10.33
2007-08-20 00:00:00 | 10.5 | 10.5 | 10.32 | 10.45 | 245300 | 10.45
2007-08-17 00:00:00 | 10.78 | 10.78 | 10.41 | 10.45 | 378800 | 10.45
2007-08-16 00:00:00 | 9.96 | 10.66 | 8.94 | 10.62 | 459700 | 10.62
2007-08-15 00:00:00 | 10.12 | 10.36 | 9.91 | 10.03 | 187700 | 10.03
2007-08-14 00:00:00 | 10.52 | 10.57 | 10.03 | 10.09 | 277100 | 10.09
2007-08-13 00:00:00 | 10.15 | 10.63 | 10.04 | 10.4 | 332500 | 10.4
2007-08-10 00:00:00 | 9.76 | 10.26 | 9.71 | 10.05 | 595800 | 10.05
2007-08-09 00:00:00 | 10.16 | 10.62 | 9.85 | 9.88 | 991400 | 9.88
2007-08-08 00:00:00 | 9.9 | 10.38 | 9.85 | 10.28 | 1202800 | 10.28
2007-08-07 00:00:00 | 9.9 | 10.09 | 9.76 | 9.87 | 302600 | 9.87
2007-08-06 00:00:00 | 10.22 | 10.33 | 9.77 | 9.97 | 419400 | 9.97
2007-08-03 00:00:00 | 10.63 | 10.7 | 10.09 | 10.19 | 294900 | 10.19
2007-08-02 00:00:00 | 10.59 | 10.6 | 10.22 | 10.6 | 448400 | 10.6
2007-08-01 00:00:00 | 10.35 | 10.53 | 10.24 | 10.43 | 579600 | 10.43
2007-07-31 00:00:00 | 10.43 | 10.48 | 10.17 | 10.39 | 510600 | 10.39
2007-07-30 00:00:00 | 10.34 | 10.36 | 10 | 10.31 | 299900 | 10.31
2007-07-27 00:00:00 | 10.51 | 10.85 | 10.28 | 10.35 | 456800 | 10.35
2007-07-26 00:00:00 | 10.56 | 10.92 | 10.37 | 10.64 | 327200 | 10.64
2007-07-25 00:00:00 | 10.7 | 10.89 | 10.65 | 10.76 | 358300 | 10.76
2007-07-24 00:00:00 | 10.6 | 10.88 | 10.5 | 10.66 | 434500 | 10.66
2007-07-23 00:00:00 | 10.49 | 10.78 | 10.41 | 10.7 | 255400 | 10.7
2007-07-20 00:00:00 | 10.57 | 10.57 | 10.21 | 10.47 | 164300 | 10.47
2007-07-19 00:00:00 | 10.48 | 10.65 | 10.32 | 10.59 | 138000 | 10.59
2007-07-18 00:00:00 | 10.43 | 10.48 | 10.21 | 10.43 | 252700 | 10.43 |  |  |  | 11
2007-07-17 00:00:00 | 10.01 | 10.55 | 9.69 | 10.47 | 396200 | 10.47
2007-07-16 00:00:00 | 10.26 | 10.37 | 10.01 | 10.15 | 236200 | 10.15
2007-07-13 00:00:00 | 10.38 | 10.49 | 10.26 | 10.27 | 153200 | 10.27
2007-07-12 00:00:00 | 10.33 | 10.49 | 10.26 | 10.41 | 136900 | 10.41
2007-07-11 00:00:00 | 10.18 | 10.3 | 10.15 | 10.25 | 164500 | 10.25
2007-07-10 00:00:00 | 10.34 | 10.4 | 10.21 | 10.21 | 240900 | 10.21
2007-07-09 00:00:00 | 10.49 | 10.51 | 10.37 | 10.47 | 205500 | 10.47
2007-07-06 00:00:00 | 10.49 | 10.53 | 10.28 | 10.43 | 208100 | 10.43
2007-07-05 00:00:00 | 10.57 | 10.57 | 10.34 | 10.49 | 275600 | 10.49
2007-07-03 00:00:00 | 10.55 | 10.58 | 10.48 | 10.54 | 119600 | 10.54
2007-07-02 00:00:00 | 10.64 | 10.67 | 10.47 | 10.57 | 284700 | 10.57
2007-06-29 00:00:00 | 10.77 | 10.79 | 10.51 | 10.55 | 285800 | 10.55
2007-06-28 00:00:00 | 10.65 | 10.82 | 10.65 | 10.77 | 204000 | 10.77
2007-06-27 00:00:00 | 10.59 | 10.7 | 10.16 | 10.68 | 443100 | 10.68
2007-06-26 00:00:00 | 10.95 | 10.96 | 10.64 | 10.67 | 477600 | 10.67
2007-06-25 00:00:00 | 10.98 | 11.01 | 10.84 | 10.94 | 335600 | 10.94
2007-06-22 00:00:00 | 11.01 | 11.04 | 10.92 | 11.02 | 1000100 | 11.02
2007-06-21 00:00:00 | 11.06 | 11.12 | 10.94 | 11.05 | 209200 | 11.05
2007-06-20 00:00:00 | 11.02 | 11.27 | 10.88 | 11.12 | 502600 | 11.12
2007-06-19 00:00:00 | 11.02 | 11.04 | 10.92 | 10.95 | 1146200 | 10.95
2007-06-18 00:00:00 | 10.77 | 11.03 | 10.61 | 11.01 | 363300 | 11.01
2007-06-15 00:00:00 | 11 | 11.02 | 10.69 | 10.76 | 728100 | 10.76
2007-06-14 00:00:00 | 10.71 | 10.99 | 10.66 | 10.85 | 881900 | 10.85
2007-06-13 00:00:00 | 10.75 | 10.78 | 10.65 | 10.67 | 247500 | 10.67
2007-06-12 00:00:00 | 10.71 | 10.87 | 10.57 | 10.69 | 569200 | 10.69
2007-06-11 00:00:00 | 10.98 | 11.06 | 10.78 | 10.78 | 205000 | 10.78
2007-06-08 00:00:00 | 10.91 | 11.06 | 10.82 | 10.97 | 311500 | 10.97
2007-06-07 00:00:00 | 11 | 11.1 | 10.9 | 10.96 | 243600 | 10.96
2007-06-06 00:00:00 | 11.09 | 11.17 | 10.91 | 11.01 | 228300 | 11.01
2007-06-05 00:00:00 | 11.1 | 11.18 | 11.01 | 11.13 | 245200 | 11.13
2007-06-04 00:00:00 | 11.31 | 11.31 | 11.05 | 11.13 | 333700 | 11.13
2007-06-01 00:00:00 | 10.9 | 11.34 | 10.9 | 11.31 | 477900 | 11.31
2007-05-31 00:00:00 | 10.9 | 11.08 | 10.76 | 10.85 | 710200 | 10.85
2007-05-30 00:00:00 | 11.05 | 11.13 | 10.8 | 10.89 | 621700 | 10.89
2007-05-29 00:00:00 | 11.08 | 11.2 | 11 | 11.17 | 248400 | 11.17
2007-05-25 00:00:00 | 11.05 | 11.25 | 10.99 | 11.03 | 260200 | 11.03
2007-05-24 00:00:00 | 11.31 | 11.4 | 10.95 | 11.03 | 189900 | 11.03
2007-05-23 00:00:00 | 11.43 | 11.67 | 11.27 | 11.34 | 374500 | 11.34
2007-05-22 00:00:00 | 11.5 | 11.5 | 11.15 | 11.36 | 262400 | 11.36
2007-05-21 00:00:00 | 10.75 | 11.5 | 10.71 | 11.43 | 638700 | 11.43
2007-05-18 00:00:00 | 10.64 | 10.86 | 10.59 | 10.75 | 305700 | 10.75
2007-05-17 00:00:00 | 10.87 | 10.97 | 10.49 | 10.59 | 373400 | 10.59
2007-05-16 00:00:00 | 10.93 | 10.99 | 10.75 | 10.92 | 350700 | 10.92
2007-05-15 00:00:00 | 10.89 | 11.21 | 10.69 | 11 | 914300 | 11
2007-05-14 00:00:00 | 10.82 | 11.07 | 10.7 | 10.77 | 442200 | 10.77
2007-05-11 00:00:00 | 10.71 | 10.92 | 10.67 | 10.86 | 538800 | 10.86
2007-05-10 00:00:00 | 10.97 | 10.97 | 10.63 | 10.64 | 404600 | 10.64
2007-05-09 00:00:00 | 11 | 11.06 | 10.85 | 11 | 283200 | 11 |  |  |  | 6.06 | 205
2007-05-08 00:00:00 | 11.09 | 11.14 | 10.8 | 11.1 | 274100 | 11.1
2007-05-07 00:00:00 | 11.1 | 11.26 | 11.1 | 11.12 | 265900 | 11.12
2007-05-04 00:00:00 | 11.45 | 11.46 | 11.04 | 11.18 | 605000 | 11.18
2007-05-03 00:00:00 | 11.47 | 11.58 | 11.34 | 11.38 | 315200 | 11.38
2007-05-02 00:00:00 | 11.45 | 11.49 | 11.39 | 11.46 | 1455400 | 11.46
2007-05-01 00:00:00 | 11.51 | 11.61 | 11.4 | 11.47 | 567000 | 11.47
2007-04-30 00:00:00 | 11.45 | 11.52 | 11.15 | 11.52 | 789200 | 11.52
2007-04-27 00:00:00 | 11.5 | 11.85 | 11.21 | 11.35 | 1816200 | 11.35
2007-04-26 00:00:00 | 11.54 | 12.28 | 11.51 | 12.1 | 3572100 | 12.1
2007-04-25 00:00:00 | 11.42 | 11.48 | 11.34 | 11.45 | 1275900 | 11.45
2007-04-24 00:00:00 | 11.5 | 11.5 | 11.39 | 11.39 | 513800 | 11.39
2007-04-23 00:00:00 | 11.52 | 11.52 | 11.45 | 11.46 | 297400 | 11.46
2007-04-20 00:00:00 | 11.56 | 11.62 | 11.5 | 11.52 | 347700 | 11.52
2007-04-19 00:00:00 | 11.54 | 11.64 | 11.5 | 11.51 | 506800 | 11.51
2007-04-18 00:00:00 | 11.5 | 11.66 | 11.43 | 11.56 | 257600 | 11.56
2007-04-17 00:00:00 | 11.7 | 11.7 | 11.37 | 11.53 | 368700 | 11.53
2007-04-16 00:00:00 | 11.67 | 11.72 | 11.58 | 11.66 | 329700 | 11.66
2007-04-13 00:00:00 | 11.7 | 11.75 | 11.63 | 11.66 | 194600 | 11.66
2007-04-12 00:00:00 | 11.75 | 11.86 | 11.47 | 11.73 | 228400 | 11.73
2007-04-11 00:00:00 | 11.63 | 12.24 | 11.45 | 11.69 | 980400 | 11.69
2007-04-10 00:00:00 | 11.67 | 11.72 | 11.41 | 11.63 | 355200 | 11.63
2007-04-09 00:00:00 | 11.05 | 11.94 | 11.05 | 11.61 | 973100 | 11.61
2007-04-05 00:00:00 | 10.87 | 11.08 | 10.81 | 11.04 | 283900 | 11.04
2007-04-04 00:00:00 | 10.8 | 10.99 | 10.68 | 10.89 | 269700 | 10.89
2007-04-03 00:00:00 | 10.37 | 10.91 | 10.33 | 10.84 | 350500 | 10.84
2007-04-02 00:00:00 | 10.46 | 10.5 | 10.28 | 10.33 | 128300 | 10.33
2007-03-30 00:00:00 | 10.47 | 10.68 | 10.23 | 10.42 | 164100 | 10.42
2007-03-29 00:00:00 | 10.61 | 10.68 | 10.43 | 10.48 | 105900 | 10.48
2007-03-28 00:00:00 | 10.5 | 10.82 | 10.5 | 10.53 | 141900 | 10.53
2007-03-27 00:00:00 | 10.73 | 10.75 | 10.46 | 10.56 | 134200 | 10.56
2007-03-26 00:00:00 | 10.88 | 10.88 | 10.56 | 10.79 | 90700 | 10.79
2007-03-23 00:00:00 | 10.89 | 10.93 | 10.8 | 10.88 | 184300 | 10.88
2007-03-22 00:00:00 | 10.97 | 10.97 | 10.66 | 10.84 | 171700 | 10.84
2007-03-21 00:00:00 | 10.46 | 10.94 | 10.46 | 10.9 | 290500 | 10.9
2007-03-20 00:00:00 | 10.5 | 10.57 | 10.36 | 10.42 | 188000 | 10.42
2007-03-19 00:00:00 | 10.65 | 10.79 | 10.49 | 10.52 | 336000 | 10.52
2007-03-16 00:00:00 | 10.17 | 10.62 | 10.12 | 10.58 | 573600 | 10.58
2007-03-15 00:00:00 | 10.05 | 10.18 | 9.97 | 10.18 | 239200 | 10.18
2007-03-14 00:00:00 | 10.03 | 10.09 | 9.88 | 10.04 | 204800 | 10.04
2007-03-13 00:00:00 | 10.26 | 10.35 | 9.95 | 10.08 | 414300 | 10.08
2007-03-12 00:00:00 | 10.31 | 10.49 | 10.15 | 10.34 | 715300 | 10.34
2007-03-09 00:00:00 | 10.1 | 10.48 | 10.03 | 10.3 | 546300 | 10.3
2007-03-08 00:00:00 | 10.24 | 10.31 | 9.95 | 10.03 | 222000 | 10.03
2007-03-07 00:00:00 | 10.07 | 10.34 | 9.91 | 10.14 | 398600 | 10.14
2007-03-06 00:00:00 | 9.89 | 10.22 | 9.87 | 10.1 | 193300 | 10.1
2007-03-05 00:00:00 | 10.16 | 10.23 | 9.74 | 9.76 | 348200 | 9.76
2007-03-02 00:00:00 | 9.8 | 10.45 | 9.8 | 10.35 | 849900 | 10.35
2007-03-01 00:00:00 | 9.78 | 10.1 | 9.68 | 9.89 | 364900 | 9.89
2007-02-28 00:00:00 | 10.09 | 10.43 | 9.95 | 10.05 | 545400 | 10.05
2007-02-27 00:00:00 | 10.61 | 10.62 | 9.89 | 9.95 | 713200 | 9.95
2007-02-26 00:00:00 | 11.24 | 11.24 | 10.68 | 10.95 | 701900 | 10.95
2007-02-23 00:00:00 | 10.94 | 11.27 | 10.9 | 11.23 | 1189500 | 11.23
2007-02-22 00:00:00 | 10.48 | 11.14 | 10.32 | 10.94 | 1514300 | 10.94
2007-02-21 00:00:00 | 10.27 | 10.49 | 10.14 | 10.45 | 654000 | 10.45
2007-02-20 00:00:00 | 10.63 | 10.7 | 10.33 | 10.35 | 753600 | 10.35
2007-02-16 00:00:00 | 10.81 | 10.81 | 10.57 | 10.75 | 1402700 | 10.75
2007-02-15 00:00:00 | 10.53 | 10.97 | 10.4 | 10.8 | 1014100 | 10.8
2007-02-14 00:00:00 | 10.02 | 11.02 | 9.91 | 10.63 | 4243000 | 10.63
2007-02-13 00:00:00 | 8.99 | 10.09 | 8.95 | 9.91 | 1391200 | 9.91
2007-02-12 00:00:00 | 9.16 | 9.23 | 8.95 | 8.98 | 269100 | 8.98
2007-02-09 00:00:00 | 9.25 | 9.38 | 9.15 | 9.18 | 180500 | 9.18
2007-02-08 00:00:00 | 9.07 | 9.32 | 9.04 | 9.3 | 202900 | 9.3
2007-02-07 00:00:00 | 9.06 | 9.15 | 9 | 9.1 | 267100 | 9.1
2007-02-06 00:00:00 | 9.11 | 9.15 | 8.95 | 9.08 | 145500 | 9.08
2007-02-05 00:00:00 | 9.21 | 9.27 | 9.05 | 9.06 | 119300 | 9.06
2007-02-02 00:00:00 | 9.27 | 9.39 | 9.2 | 9.29 | 207000 | 9.29
2007-02-01 00:00:00 | 9.21 | 9.35 | 9.18 | 9.23 | 195200 | 9.23
2007-01-31 00:00:00 | 9.12 | 9.21 | 9.02 | 9.19 | 242800 | 9.19
2007-01-30 00:00:00 | 9.26 | 9.3 | 9.09 | 9.11 | 249800 | 9.11
2007-01-29 00:00:00 | 9.11 | 9.22 | 9.04 | 9.17 | 254900 | 9.17
2007-01-26 00:00:00 | 9.02 | 9.15 | 8.93 | 9.12 | 260700 | 9.12
2007-01-25 00:00:00 | 9.23 | 9.24 | 8.89 | 8.97 | 400500 | 8.97
2007-01-24 00:00:00 | 9.17 | 9.35 | 9.09 | 9.16 | 275600 | 9.16
2007-01-23 00:00:00 | 9.32 | 9.4 | 9.15 | 9.17 | 280000 | 9.17
2007-01-22 00:00:00 | 9.18 | 9.47 | 9.08 | 9.3 | 654300 | 9.3
2007-01-19 00:00:00 | 8.79 | 9.24 | 8.66 | 9.19 | 500300 | 9.19
2007-01-18 00:00:00 | 9 | 9.02 | 8.72 | 8.82 | 338600 | 8.82
2007-01-17 00:00:00 | 8.7 | 9.08 | 8.68 | 8.94 | 480300 | 8.94
2007-01-16 00:00:00 | 8.4 | 8.8 | 8.4 | 8.77 | 278200 | 8.77
2007-01-12 00:00:00 | 8.3 | 8.45 | 8.29 | 8.35 | 161600 | 8.35
2007-01-11 00:00:00 | 8.24 | 8.37 | 8.23 | 8.33 | 143700 | 8.33
2007-01-10 00:00:00 | 8.27 | 8.35 | 8.2 | 8.23 | 123900 | 8.23
2007-01-09 00:00:00 | 8.13 | 8.35 | 8.08 | 8.33 | 146600 | 8.33
2007-01-08 00:00:00 | 8.29 | 8.34 | 8.07 | 8.13 | 226200 | 8.13
2007-01-05 00:00:00 | 8.4 | 8.48 | 8.23 | 8.25 | 98300 | 8.25
2007-01-04 00:00:00 | 8.36 | 8.62 | 8.25 | 8.43 | 127400 | 8.43
2007-01-03 00:00:00 | 8.69 | 8.79 | 8.22 | 8.36 | 210200 | 8.36
2006-12-29 00:00:00 | 8.72 | 8.78 | 8.62 | 8.65 | 146700 | 8.65
2006-12-28 00:00:00 | 8.68 | 8.8 | 8.54 | 8.76 | 146300 | 8.76
2006-12-27 00:00:00 | 8.56 | 8.74 | 8.55 | 8.67 | 171600 | 8.67
2006-12-26 00:00:00 | 8.41 | 8.56 | 8.4 | 8.56 | 110000 | 8.56
2006-12-22 00:00:00 | 8.45 | 8.46 | 8.3 | 8.38 | 49200 | 8.38
2006-12-21 00:00:00 | 8.47 | 8.59 | 8.3 | 8.42 | 85900 | 8.42
2006-12-20 00:00:00 | 8.17 | 8.48 | 8.17 | 8.44 | 93600 | 8.44
2006-12-19 00:00:00 | 8.11 | 8.35 | 8.1 | 8.19 | 132500 | 8.19
2006-12-18 00:00:00 | 8.19 | 8.42 | 8.11 | 8.18 | 136800 | 8.18
2006-12-15 00:00:00 | 8.34 | 8.49 | 8.18 | 8.19 | 281400 | 8.19
2006-12-14 00:00:00 | 8.06 | 8.47 | 8.06 | 8.35 | 120400 | 8.35
2006-12-13 00:00:00 | 8.15 | 8.25 | 8.05 | 8.06 | 86900 | 8.06
2006-12-12 00:00:00 | 8.18 | 8.23 | 8.08 | 8.09 | 139500 | 8.09
2006-12-11 00:00:00 | 8.23 | 8.28 | 8.14 | 8.2 | 53200 | 8.2
2006-12-08 00:00:00 | 8.24 | 8.31 | 8.12 | 8.2 | 195200 | 8.2
2006-12-07 00:00:00 | 8.4 | 8.53 | 8.22 | 8.25 | 187200 | 8.25
2006-12-06 00:00:00 | 8.54 | 8.61 | 8.36 | 8.41 | 230300 | 8.41
2006-12-05 00:00:00 | 8.7 | 8.8 | 8.57 | 8.6 | 154100 | 8.6
2006-12-04 00:00:00 | 8.83 | 8.84 | 8.65 | 8.7 | 192800 | 8.7
2006-12-01 00:00:00 | 8.63 | 8.9 | 8.6 | 8.78 | 326700 | 8.78
2006-11-30 00:00:00 | 8.46 | 8.75 | 8.43 | 8.61 | 158700 | 8.61
2006-11-29 00:00:00 | 8.59 | 8.6 | 8.44 | 8.53 | 119400 | 8.53
2006-11-28 00:00:00 | 8.46 | 8.59 | 8.33 | 8.49 | 204900 | 8.49
2006-11-27 00:00:00 | 8.78 | 8.82 | 8.29 | 8.37 | 313700 | 8.37
2006-11-24 00:00:00 | 8.24 | 8.83 | 8.24 | 8.83 | 533800 | 8.83
2006-11-22 00:00:00 | 8.32 | 8.4 | 8.11 | 8.28 | 106700 | 8.28
2006-11-21 00:00:00 | 7.95 | 8.27 | 7.94 | 8.27 | 289000 | 8.27
2006-11-20 00:00:00 | 7.7 | 7.94 | 7.67 | 7.94 | 183700 | 7.94
2006-11-17 00:00:00 | 7.77 | 7.77 | 7.66 | 7.72 | 56300 | 7.72
2006-11-16 00:00:00 | 7.83 | 7.85 | 7.64 | 7.79 | 83000 | 7.79
2006-11-15 00:00:00 | 7.45 | 7.85 | 7.44 | 7.84 | 174100 | 7.84
2006-11-14 00:00:00 | 7.27 | 7.49 | 7.23 | 7.44 | 99600 | 7.44
2006-11-13 00:00:00 | 7.22 | 7.44 | 7.11 | 7.26 | 83900 | 7.26
2006-11-10 00:00:00 | 7.3 | 7.38 | 7.15 | 7.25 | 215200 | 7.25
2006-11-09 00:00:00 | 7.6 | 7.6 | 7.23 | 7.35 | 77200 | 7.35
2006-11-08 00:00:00 | 7.57 | 7.65 | 7.41 | 7.53 | 71800 | 7.53
2006-11-07 00:00:00 | 7.41 | 7.66 | 7.41 | 7.58 | 151400 | 7.58
2006-11-06 00:00:00 | 7.52 | 7.54 | 7.3 | 7.44 | 117100 | 7.44
2006-11-03 00:00:00 | 7.38 | 7.54 | 7.35 | 7.5 | 102100 | 7.5
2006-11-02 00:00:00 | 7.5 | 7.65 | 7.35 | 7.38 | 140400 | 7.38
2006-11-01 00:00:00 | 7.89 | 7.89 | 7.51 | 7.54 | 203700 | 7.54
2006-10-31 00:00:00 | 8 | 8.01 | 7.76 | 7.86 | 64900 | 7.86
2006-10-30 00:00:00 | 7.8 | 8 | 7.65 | 8 | 70100 | 8
2006-10-27 00:00:00 | 7.83 | 7.93 | 7.71 | 7.81 | 150600 | 7.81
2006-10-26 00:00:00 | 8.02 | 8.02 | 7.59 | 7.98 | 318000 | 7.98
2006-10-25 00:00:00 | 7.85 | 8.22 | 7.85 | 8.06 | 71600 | 8.06
2006-10-24 00:00:00 | 8 | 8.16 | 7.87 | 8.01 | 51200 | 8.01
2006-10-23 00:00:00 | 8.12 | 8.2 | 8.02 | 8.08 | 74200 | 8.08
2006-10-20 00:00:00 | 8.36 | 8.36 | 8 | 8.19 | 54200 | 8.19
2006-10-19 00:00:00 | 8.19 | 8.35 | 8.19 | 8.3 | 76800 | 8.3
2006-10-18 00:00:00 | 8.39 | 8.42 | 8.08 | 8.23 | 58900 | 8.23
2006-10-17 00:00:00 | 8.27 | 8.37 | 7.9 | 8.32 | 95600 | 8.32
2006-10-16 00:00:00 | 8.21 | 8.49 | 8.2 | 8.34 | 122300 | 8.34
2006-10-13 00:00:00 | 8.18 | 8.25 | 8.1 | 8.2 | 90900 | 8.2
2006-10-12 00:00:00 | 8.01 | 8.2 | 7.93 | 8.2 | 100600 | 8.2
2006-10-11 00:00:00 | 7.9 | 8.24 | 7.85 | 7.94 | 239600 | 7.94
2006-10-10 00:00:00 | 7.7 | 7.91 | 7.7 | 7.87 | 204500 | 7.87
2006-10-09 00:00:00 | 7.6 | 7.68 | 7.54 | 7.66 | 105100 | 7.66
2006-10-06 00:00:00 | 7.77 | 7.8 | 7.6 | 7.64 | 84500 | 7.64
2006-10-05 00:00:00 | 7.78 | 7.8 | 7.67 | 7.8 | 104200 | 7.8
2006-10-04 00:00:00 | 7.51 | 7.86 | 7.51 | 7.8 | 118000 | 7.8
2006-10-03 00:00:00 | 7.63 | 7.7 | 7.47 | 7.51 | 54200 | 7.51
2006-10-02 00:00:00 | 7.63 | 7.99 | 7.61 | 7.68 | 140500 | 7.68
2006-09-29 00:00:00 | 7.82 | 7.83 | 7.64 | 7.69 | 172900 | 7.69
2006-09-28 00:00:00 | 7.51 | 7.8 | 7.51 | 7.74 | 117600 | 7.74
2006-09-27 00:00:00 | 7.84 | 7.86 | 7.38 | 7.57 | 234000 | 7.57
2006-09-26 00:00:00 | 7.79 | 7.9 | 7.73 | 7.9 | 119600 | 7.9
2006-09-25 00:00:00 | 7.54 | 7.86 | 7.38 | 7.84 | 76200 | 7.84
2006-09-22 00:00:00 | 7.81 | 7.81 | 7.41 | 7.5 | 61800 | 7.5
2006-09-21 00:00:00 | 8 | 8.04 | 7.71 | 7.84 | 60600 | 7.84
2006-09-20 00:00:00 | 7.87 | 8.03 | 7.81 | 7.95 | 101400 | 7.95
2006-09-19 00:00:00 | 7.86 | 7.87 | 7.56 | 7.8 | 113100 | 7.8
2006-09-18 00:00:00 | 7.54 | 7.96 | 7.45 | 7.81 | 102500 | 7.81
2006-09-15 00:00:00 | 7.51 | 7.64 | 7.44 | 7.6 | 207000 | 7.6
2006-09-14 00:00:00 | 7.49 | 7.51 | 7.43 | 7.45 | 101100 | 7.45
2006-09-13 00:00:00 | 7.27 | 7.55 | 7.22 | 7.55 | 178500 | 7.55
2006-09-12 00:00:00 | 7.11 | 7.59 | 7.1 | 7.35 | 154200 | 7.35
2006-09-11 00:00:00 | 6.9 | 7.2 | 6.88 | 7.09 | 98600 | 7.09
2006-09-08 00:00:00 | 6.8 | 6.98 | 6.79 | 6.92 | 55100 | 6.92
2006-09-07 00:00:00 | 6.77 | 7 | 6.7 | 6.79 | 100700 | 6.79
2006-09-06 00:00:00 | 6.87 | 6.98 | 6.75 | 6.83 | 65000 | 6.83
2006-09-05 00:00:00 | 7 | 7 | 6.76 | 6.96 | 60700 | 6.96
2006-09-01 00:00:00 | 7.15 | 7.18 | 6.8 | 6.98 | 126400 | 6.98
2006-08-31 00:00:00 | 7.21 | 7.21 | 7.05 | 7.08 | 77500 | 7.08
2006-08-30 00:00:00 | 7.14 | 7.22 | 7.08 | 7.17 | 59600 | 7.17
2006-08-29 00:00:00 | 7.11 | 7.18 | 6.98 | 7.1 | 56700 | 7.1
2006-08-28 00:00:00 | 7.06 | 7.2 | 7.06 | 7.1 | 59100 | 7.1
2006-08-25 00:00:00 | 6.93 | 7.15 | 6.9 | 7.04 | 49200 | 7.04
2006-08-24 00:00:00 | 6.99 | 7.05 | 6.92 | 6.97 | 68000 | 6.97
2006-08-23 00:00:00 | 7.09 | 7.11 | 6.96 | 6.99 | 87100 | 6.99
2006-08-22 00:00:00 | 6.85 | 7.08 | 6.83 | 7.07 | 95000 | 7.07
2006-08-21 00:00:00 | 6.83 | 6.92 | 6.73 | 6.9 | 36100 | 6.9
2006-08-18 00:00:00 | 6.96 | 6.99 | 6.75 | 6.91 | 43500 | 6.91
2006-08-17 00:00:00 | 6.92 | 6.95 | 6.84 | 6.94 | 58800 | 6.94
2006-08-16 00:00:00 | 6.92 | 6.97 | 6.82 | 6.93 | 37900 | 6.93
2006-08-15 00:00:00 | 6.49 | 6.93 | 6.48 | 6.9 | 101500 | 6.9
2006-08-14 00:00:00 | 6.64 | 6.65 | 6.35 | 6.37 | 51600 | 6.37
2006-08-11 00:00:00 | 6.46 | 6.59 | 6.37 | 6.57 | 42400 | 6.57
2006-08-10 00:00:00 | 6.39 | 6.55 | 6.38 | 6.5 | 48600 | 6.5
2006-08-09 00:00:00 | 6.62 | 6.8 | 6.36 | 6.41 | 145200 | 6.41
2006-08-08 00:00:00 | 6.87 | 6.95 | 6.53 | 6.54 | 85100 | 6.54
2006-08-07 00:00:00 | 6.54 | 6.93 | 6.54 | 6.88 | 92100 | 6.88
2006-08-04 00:00:00 | 7.06 | 7.11 | 6.45 | 6.6 | 122200 | 6.6
2006-08-03 00:00:00 | 6.71 | 7.02 | 6.69 | 7.02 | 62100 | 7.02
2006-08-02 00:00:00 | 6.89 | 6.92 | 6.75 | 6.77 | 82300 | 6.77
2006-08-01 00:00:00 | 6.78 | 7.05 | 6.75 | 6.83 | 157100 | 6.83
2006-07-31 00:00:00 | 7.05 | 7.06 | 6.79 | 6.8 | 117700 | 6.8
2006-07-28 00:00:00 | 6.45 | 7.25 | 6.38 | 7.09 | 207600 | 7.09
2006-07-27 00:00:00 | 6.68 | 6.95 | 6.45 | 6.52 | 113500 | 6.52
2006-07-26 00:00:00 | 6.94 | 7.05 | 6.67 | 6.81 | 74400 | 6.81
2006-07-25 00:00:00 | 6.8 | 7.07 | 6.59 | 7.02 | 120100 | 7.02
2006-07-24 00:00:00 | 6.52 | 6.85 | 6.52 | 6.82 | 67400 | 6.82
2006-07-21 00:00:00 | 6.47 | 6.56 | 6.24 | 6.52 | 85000 | 6.52
2006-07-20 00:00:00 | 6.88 | 7.13 | 6.43 | 6.51 | 104000 | 6.51
2006-07-19 00:00:00 | 6.58 | 6.95 | 6.45 | 6.9 | 104400 | 6.9
2006-07-18 00:00:00 | 6.15 | 6.55 | 6.08 | 6.55 | 94800 | 6.55
2006-07-17 00:00:00 | 6.04 | 6.34 | 5.99 | 6.08 | 128500 | 6.08
2006-07-14 00:00:00 | 6.06 | 6.3 | 6.02 | 6.06 | 121300 | 6.06 |  |  |  | 6.58 | 29
2006-07-13 00:00:00 | 6.16 | 6.2 | 6.07 | 6.1 | 123900 | 6.1
2006-07-12 00:00:00 | 6.58 | 6.63 | 6.19 | 6.21 | 107300 | 6.21
2006-07-11 00:00:00 | 6.43 | 6.64 | 6.3 | 6.61 | 85900 | 6.61
2006-07-10 00:00:00 | 6.61 | 6.75 | 6.46 | 6.48 | 129700 | 6.48
2006-07-07 00:00:00 | 6.78 | 6.78 | 6.58 | 6.6 | 96500 | 6.6
2006-07-06 00:00:00 | 6.93 | 6.99 | 6.54 | 6.82 | 138600 | 6.82
2006-07-05 00:00:00 | 7.01 | 7.23 | 6.75 | 6.94 | 134000 | 6.94
2006-07-03 00:00:00 | 6.93 | 7.1 | 6.77 | 7.1 | 103600 | 7.1
2006-06-30 00:00:00 | 7.38 | 7.45 | 6.97 | 6.98 | 992400 | 6.98
2006-06-29 00:00:00 | 6.92 | 7.36 | 6.87 | 7.34 | 189900 | 7.34
2006-06-28 00:00:00 | 6.77 | 6.93 | 6.67 | 6.85 | 103900 | 6.85
2006-06-27 00:00:00 | 6.82 | 6.92 | 6.67 | 6.71 | 87000 | 6.71
2006-06-26 00:00:00 | 6.72 | 6.85 | 6.65 | 6.79 | 80300 | 6.79
2006-06-23 00:00:00 | 6.65 | 6.76 | 6.52 | 6.66 | 46000 | 6.66
2006-06-22 00:00:00 | 6.93 | 6.93 | 6.68 | 6.7 | 66600 | 6.7
2006-06-21 00:00:00 | 6.63 | 7 | 6.63 | 6.92 | 68800 | 6.92
2006-06-20 00:00:00 | 6.75 | 6.88 | 6.63 | 6.66 | 102800 | 6.66
2006-06-19 00:00:00 | 6.98 | 6.99 | 6.69 | 6.72 | 144800 | 6.72
2006-06-16 00:00:00 | 6.89 | 6.99 | 6.74 | 6.91 | 362900 | 6.91
2006-06-15 00:00:00 | 6.62 | 6.89 | 6.31 | 6.87 | 108100 | 6.87
2006-06-14 00:00:00 | 6.65 | 6.65 | 6.3 | 6.54 | 127400 | 6.54
2006-06-13 00:00:00 | 6.43 | 6.68 | 6.43 | 6.63 | 157800 | 6.63
2006-06-12 00:00:00 | 6.4 | 6.74 | 6.32 | 6.49 | 144900 | 6.49
2006-06-09 00:00:00 | 6.49 | 6.75 | 6.4 | 6.43 | 185800 | 6.43
2006-06-08 00:00:00 | 6.4 | 6.47 | 6.24 | 6.44 | 86000 | 6.44
2006-06-07 00:00:00 | 6.21 | 6.5 | 6.21 | 6.4 | 79200 | 6.4
2006-06-06 00:00:00 | 6.36 | 6.38 | 6.14 | 6.21 | 130900 | 6.21
2006-06-05 00:00:00 | 6.57 | 6.6 | 6.28 | 6.31 | 154500 | 6.31
2006-06-02 00:00:00 | 6.58 | 6.59 | 6.47 | 6.58 | 100600 | 6.58 |  |  |  | 7.23 | 21
2006-06-01 00:00:00 | 6.36 | 6.58 | 6.26 | 6.57 | 89300 | 6.57
2006-05-31 00:00:00 | 6.3 | 6.39 | 6.29 | 6.37 | 126900 | 6.37
2006-05-30 00:00:00 | 6.41 | 6.58 | 6.26 | 6.26 | 130700 | 6.26
2006-05-26 00:00:00 | 6.62 | 6.64 | 6.35 | 6.63 | 124800 | 6.63
2006-05-25 00:00:00 | 6.3 | 6.59 | 6.3 | 6.59 | 153300 | 6.59
2006-05-24 00:00:00 | 6.15 | 6.28 | 6.02 | 6.21 | 246600 | 6.21
2006-05-23 00:00:00 | 6.39 | 6.49 | 6.15 | 6.15 | 208100 | 6.15
2006-05-22 00:00:00 | 6.3 | 6.41 | 6.25 | 6.35 | 137900 | 6.35
2006-05-19 00:00:00 | 6.27 | 6.42 | 6.25 | 6.37 | 96100 | 6.37
2006-05-18 00:00:00 | 6.4 | 6.51 | 6.29 | 6.3 | 241800 | 6.3
2006-05-17 00:00:00 | 6.49 | 6.5 | 6.37 | 6.4 | 123200 | 6.4
2006-05-16 00:00:00 | 6.54 | 7.04 | 6.5 | 6.52 | 129800 | 6.52
2006-05-15 00:00:00 | 6.47 | 6.56 | 6.31 | 6.5 | 286900 | 6.5
2006-05-12 00:00:00 | 6.64 | 6.69 | 6.46 | 6.55 | 185500 | 6.55
2006-05-11 00:00:00 | 6.87 | 6.96 | 6.6 | 6.71 | 227300 | 6.71
2006-05-10 00:00:00 | 7.02 | 7.15 | 6.87 | 6.9 | 281000 | 6.9
2006-05-09 00:00:00 | 7.15 | 7.22 | 6.99 | 7.07 | 237000 | 7.07
2006-05-08 00:00:00 | 7.13 | 7.24 | 7.1 | 7.19 | 185800 | 7.19
2006-05-05 00:00:00 | 7.21 | 7.3 | 7.17 | 7.18 | 235200 | 7.18
2006-05-04 00:00:00 | 7.2 | 7.2 | 7.08 | 7.19 | 300600 | 7.19
2006-05-03 00:00:00 | 7.23 | 7.3 | 7.13 | 7.23 | 194400 | 7.23 |  |  |  | 9.31 | 29
2006-05-02 00:00:00 | 7.37 | 7.5 | 7.24 | 7.26 | 197500 | 7.26
2006-05-01 00:00:00 | 7.53 | 7.66 | 7.36 | 7.37 | 210400 | 7.37
2006-04-28 00:00:00 | 7.58 | 7.67 | 7.37 | 7.51 | 149600 | 7.51
2006-04-27 00:00:00 | 7.15 | 7.77 | 7.05 | 7.58 | 736400 | 7.58
2006-04-26 00:00:00 | 8.23 | 8.23 | 7.63 | 7.91 | 471000 | 7.91
2006-04-25 00:00:00 | 8.4 | 8.41 | 8.2 | 8.27 | 124700 | 8.27
2006-04-24 00:00:00 | 8.17 | 8.41 | 8.17 | 8.32 | 164200 | 8.32
2006-04-21 00:00:00 | 8.64 | 8.64 | 8.2 | 8.23 | 167600 | 8.23
2006-04-20 00:00:00 | 8.5 | 8.6 | 8.4 | 8.55 | 74500 | 8.55
2006-04-19 00:00:00 | 8.78 | 8.78 | 8.46 | 8.52 | 249500 | 8.52
2006-04-18 00:00:00 | 8.51 | 8.8 | 8.5 | 8.8 | 143900 | 8.8
2006-04-17 00:00:00 | 8.53 | 8.56 | 8.38 | 8.45 | 109300 | 8.45
2006-04-13 00:00:00 | 8.37 | 8.54 | 8.37 | 8.54 | 109600 | 8.54
2006-04-12 00:00:00 | 8.33 | 8.49 | 8.31 | 8.41 | 171300 | 8.41
2006-04-11 00:00:00 | 8.52 | 8.52 | 8.24 | 8.36 | 176900 | 8.36
2006-04-10 00:00:00 | 8.46 | 8.5 | 8.28 | 8.44 | 212600 | 8.44
2006-04-07 00:00:00 | 8.56 | 8.61 | 8.3 | 8.49 | 214900 | 8.49
2006-04-06 00:00:00 | 8.51 | 8.65 | 8.06 | 8.56 | 843100 | 8.56
2006-04-05 00:00:00 | 9.14 | 9.2 | 9.04 | 9.05 | 188500 | 9.05
2006-04-04 00:00:00 | 9.23 | 9.35 | 9.16 | 9.18 | 160000 | 9.18
2006-04-03 00:00:00 | 9.5 | 9.5 | 9.22 | 9.25 | 184000 | 9.25
2006-03-31 00:00:00 | 9.46 | 9.46 | 9.27 | 9.45 | 89300 | 9.45
2006-03-30 00:00:00 | 9.46 | 9.46 | 9.34 | 9.43 | 61300 | 9.43
2006-03-29 00:00:00 | 9.3 | 9.47 | 9.21 | 9.45 | 124000 | 9.45
2006-03-28 00:00:00 | 9.33 | 9.33 | 9.18 | 9.31 | 140700 | 9.31
2006-03-27 00:00:00 | 9.48 | 9.49 | 9.32 | 9.38 | 75000 | 9.38
2006-03-24 00:00:00 | 9.54 | 9.54 | 9.3 | 9.48 | 98400 | 9.48
2006-03-23 00:00:00 | 9.27 | 9.5 | 9.27 | 9.46 | 117800 | 9.46
2006-03-22 00:00:00 | 9.31 | 9.39 | 9.26 | 9.31 | 117500 | 9.31 |  |  |  | 6.96 | 62
2006-03-21 00:00:00 | 9.26 | 9.35 | 9.25 | 9.3 | 91600 | 9.3
2006-03-20 00:00:00 | 9.02 | 9.35 | 9.01 | 9.3 | 125900 | 9.3
2006-03-17 00:00:00 | 9.24 | 9.24 | 9 | 9.05 | 420200 | 9.05
2006-03-16 00:00:00 | 9.35 | 9.35 | 9.2 | 9.24 | 133600 | 9.24
2006-03-15 00:00:00 | 9.25 | 9.39 | 9.2 | 9.28 | 203800 | 9.28
2006-03-14 00:00:00 | 9.13 | 9.3 | 9.12 | 9.26 | 275200 | 9.26
2006-03-13 00:00:00 | 9.28 | 9.45 | 9.07 | 9.12 | 287800 | 9.12
2006-03-10 00:00:00 | 9.38 | 9.41 | 9.13 | 9.21 | 182500 | 9.21
2006-03-09 00:00:00 | 9.53 | 9.62 | 9.32 | 9.42 | 267400 | 9.42
2006-03-08 00:00:00 | 9.35 | 9.54 | 9.3 | 9.52 | 88100 | 9.52
2006-03-07 00:00:00 | 9.47 | 9.58 | 9.21 | 9.38 | 100600 | 9.38
2006-03-06 00:00:00 | 9.78 | 9.78 | 9.39 | 9.51 | 122600 | 9.51
2006-03-03 00:00:00 | 9.51 | 9.78 | 9.4 | 9.72 | 159400 | 9.72
2006-03-02 00:00:00 | 9.48 | 9.55 | 9.27 | 9.54 | 142100 | 9.54
2006-03-01 00:00:00 | 9.3 | 9.5 | 9.2 | 9.48 | 163000 | 9.48
2006-02-28 00:00:00 | 9.45 | 9.52 | 9.28 | 9.3 | 229600 | 9.3
2006-02-27 00:00:00 | 9.62 | 9.68 | 9.39 | 9.48 | 322200 | 9.48
2006-02-24 00:00:00 | 9.5 | 9.6 | 9.44 | 9.52 | 379300 | 9.52
2006-02-23 00:00:00 | 9.65 | 9.69 | 9.43 | 9.52 | 152000 | 9.52
2006-02-22 00:00:00 | 9.25 | 9.69 | 9.25 | 9.65 | 266500 | 9.65
2006-02-21 00:00:00 | 9.39 | 9.75 | 9.23 | 9.25 | 256200 | 9.25
2006-02-17 00:00:00 | 9.59 | 9.6 | 9.23 | 9.41 | 225800 | 9.41
2006-02-16 00:00:00 | 9.78 | 9.8 | 9.42 | 9.57 | 360600 | 9.57
2006-02-15 00:00:00 | 9.05 | 9.79 | 8.94 | 9.78 | 663200 | 9.78
2006-02-14 00:00:00 | 8.93 | 9.09 | 8.93 | 9.03 | 218600 | 9.03
2006-02-13 00:00:00 | 9.01 | 9.06 | 8.87 | 8.95 | 190300 | 8.95
2006-02-10 00:00:00 | 8.84 | 9.05 | 8.63 | 8.93 | 413900 | 8.93
2006-02-09 00:00:00 | 8.86 | 9.17 | 8.61 | 8.84 | 601600 | 8.84
2006-02-08 00:00:00 | 8.6 | 8.75 | 8.53 | 8.55 | 137800 | 8.55
2006-02-07 00:00:00 | 8.94 | 8.96 | 8.54 | 8.56 | 141800 | 8.56
2006-02-06 00:00:00 | 8.61 | 8.99 | 8.61 | 8.96 | 158000 | 8.96
2006-02-03 00:00:00 | 8.57 | 8.75 | 8.55 | 8.65 | 143400 | 8.65
2006-02-02 00:00:00 | 8.95 | 8.95 | 8.48 | 8.66 | 333800 | 8.66
2006-02-01 00:00:00 | 8.84 | 8.96 | 8.83 | 8.91 | 178100 | 8.91
2006-01-31 00:00:00 | 9.13 | 9.18 | 8.85 | 8.9 | 255800 | 8.9
2006-01-30 00:00:00 | 9.05 | 9.14 | 8.99 | 9.1 | 204800 | 9.1
2006-01-27 00:00:00 | 9.01 | 9.1 | 8.92 | 8.99 | 210100 | 8.99
2006-01-26 00:00:00 | 8.95 | 9.08 | 8.95 | 9 | 168300 | 9
2006-01-25 00:00:00 | 9.02 | 9.08 | 8.92 | 8.95 | 190600 | 8.95
2006-01-24 00:00:00 | 8.95 | 8.99 | 8.93 | 8.99 | 136400 | 8.99
2006-01-23 00:00:00 | 9 | 9 | 8.87 | 8.94 | 107900 | 8.94
2006-01-20 00:00:00 | 8.93 | 9.05 | 8.8 | 8.92 | 477100 | 8.92
2006-01-19 00:00:00 | 8.86 | 9.07 | 8.77 | 8.9 | 631400 | 8.9
2006-01-18 00:00:00 | 8.65 | 8.85 | 8.58 | 8.8 | 245100 | 8.8
2006-01-17 00:00:00 | 8.7 | 8.8 | 8.65 | 8.74 | 179400 | 8.74
2006-01-13 00:00:00 | 8.58 | 8.76 | 8.52 | 8.63 | 206000 | 8.63
2006-01-12 00:00:00 | 8.56 | 8.66 | 8.38 | 8.64 | 509700 | 8.64
2006-01-11 00:00:00 | 8.15 | 8.67 | 8.15 | 8.63 | 397800 | 8.63
2006-01-10 00:00:00 | 7.86 | 8.25 | 7.86 | 8.23 | 223900 | 8.23
2006-01-09 00:00:00 | 7.8 | 8.02 | 7.76 | 8 | 102300 | 8
2006-01-06 00:00:00 | 7.86 | 8.07 | 7.75 | 7.99 | 235700 | 7.99
2006-01-05 00:00:00 | 7.59 | 7.83 | 7.59 | 7.83 | 75000 | 7.83
2006-01-04 00:00:00 | 7.48 | 7.75 | 7.48 | 7.65 | 130000 | 7.65
2006-01-03 00:00:00 | 7.37 | 7.54 | 7.35 | 7.54 | 120100 | 7.54
2005-12-30 00:00:00 | 7.37 | 7.49 | 7.33 | 7.39 | 123700 | 7.39
2005-12-29 00:00:00 | 7.51 | 7.53 | 7.41 | 7.43 | 72700 | 7.43
2005-12-28 00:00:00 | 7.5 | 7.66 | 7.49 | 7.57 | 67500 | 7.57
2005-12-27 00:00:00 | 7.3 | 7.46 | 7.24 | 7.4 | 92000 | 7.4
2005-12-23 00:00:00 | 7.3 | 7.37 | 7.24 | 7.34 | 48600 | 7.34
2005-12-22 00:00:00 | 7.28 | 7.36 | 7.17 | 7.31 | 79500 | 7.31
2005-12-21 00:00:00 | 6.96 | 7.37 | 6.96 | 7.23 | 114000 | 7.23
2005-12-20 00:00:00 | 6.96 | 7.11 | 6.93 | 6.96 | 124800 | 6.96 |  |  |  | 6.78 | 26
2005-12-19 00:00:00 | 7.16 | 7.19 | 6.96 | 7 | 136300 | 7
2005-12-16 00:00:00 | 7.34 | 7.34 | 7.12 | 7.2 | 189400 | 7.2
2005-12-15 00:00:00 | 7.5 | 7.5 | 7.25 | 7.28 | 161800 | 7.28
2005-12-14 00:00:00 | 7.68 | 7.69 | 7.38 | 7.46 | 153000 | 7.46
2005-12-13 00:00:00 | 7.62 | 7.7 | 7.58 | 7.69 | 49300 | 7.69
2005-12-12 00:00:00 | 7.83 | 7.83 | 7.67 | 7.68 | 61100 | 7.68
2005-12-09 00:00:00 | 7.58 | 7.76 | 7.58 | 7.75 | 99800 | 7.75
2005-12-08 00:00:00 | 7.55 | 7.62 | 7.43 | 7.62 | 143800 | 7.62
2005-12-07 00:00:00 | 7.71 | 7.71 | 7.45 | 7.49 | 155900 | 7.49
2005-12-06 00:00:00 | 7.78 | 7.84 | 7.58 | 7.63 | 146600 | 7.63
2005-12-05 00:00:00 | 8.04 | 8.1 | 7.74 | 7.8 | 107400 | 7.8
2005-12-02 00:00:00 | 7.8 | 8.03 | 7.53 | 8.02 | 133300 | 8.02
2005-12-01 00:00:00 | 7.61 | 7.81 | 7.47 | 7.73 | 125300 | 7.73
2005-11-30 00:00:00 | 7.64 | 7.69 | 7.52 | 7.59 | 97100 | 7.59
2005-11-29 00:00:00 | 7.57 | 7.63 | 7.45 | 7.6 | 133100 | 7.6
2005-11-28 00:00:00 | 7.58 | 7.6 | 7.49 | 7.53 | 188700 | 7.53
2005-11-25 00:00:00 | 7.72 | 7.75 | 7.41 | 7.58 | 120500 | 7.58
2005-11-23 00:00:00 | 7.55 | 7.69 | 7.48 | 7.64 | 125800 | 7.64
2005-11-22 00:00:00 | 7.72 | 7.8 | 7.55 | 7.55 | 323800 | 7.55
2005-11-21 00:00:00 | 7.9 | 7.97 | 7.72 | 7.76 | 293900 | 7.76
2005-11-18 00:00:00 | 7.75 | 7.87 | 7.44 | 7.8 | 633200 | 7.8
2005-11-17 00:00:00 | 6.98 | 7.2 | 6.9 | 7.19 | 282800 | 7.19
2005-11-16 00:00:00 | 7.04 | 7.1 | 6.76 | 6.96 | 109200 | 6.96
2005-11-15 00:00:00 | 6.95 | 7.19 | 6.9 | 7.08 | 305100 | 7.08
2005-11-14 00:00:00 | 6.77 | 6.95 | 6.75 | 6.94 | 132900 | 6.94
2005-11-11 00:00:00 | 6.78 | 6.8 | 6.64 | 6.78 | 250300 | 6.78 |  |  |  | 6.04 | 34
2005-11-10 00:00:00 | 6.82 | 6.84 | 6.65 | 6.8 | 56900 | 6.8
2005-11-09 00:00:00 | 6.9 | 6.9 | 6.7 | 6.83 | 91600 | 6.83
2005-11-08 00:00:00 | 6.77 | 6.85 | 6.6 | 6.84 | 83400 | 6.84
2005-11-07 00:00:00 | 6.45 | 6.81 | 6.44 | 6.8 | 118400 | 6.8
2005-11-04 00:00:00 | 6.3 | 6.48 | 6.3 | 6.44 | 71900 | 6.44
2005-11-03 00:00:00 | 6.55 | 6.55 | 6.27 | 6.33 | 125800 | 6.33
2005-11-02 00:00:00 | 6.44 | 6.6 | 6.4 | 6.57 | 93600 | 6.57
2005-11-01 00:00:00 | 6.6 | 6.62 | 6.46 | 6.49 | 70000 | 6.49
2005-10-31 00:00:00 | 6.4 | 6.66 | 6.4 | 6.6 | 99400 | 6.6
2005-10-28 00:00:00 | 6.2 | 6.5 | 6.09 | 6.5 | 112800 | 6.5
2005-10-27 00:00:00 | 6.3 | 6.37 | 6.12 | 6.25 | 65200 | 6.25
2005-10-26 00:00:00 | 6.35 | 6.54 | 6.29 | 6.33 | 50000 | 6.33
2005-10-25 00:00:00 | 6.62 | 6.62 | 6.29 | 6.37 | 87500 | 6.37
2005-10-24 00:00:00 | 6.3 | 6.62 | 6.3 | 6.59 | 94700 | 6.59
2005-10-21 00:00:00 | 6.22 | 6.34 | 6.19 | 6.25 | 54700 | 6.25
2005-10-20 00:00:00 | 6.5 | 6.5 | 6.12 | 6.24 | 75100 | 6.24
2005-10-19 00:00:00 | 6.22 | 6.54 | 6.16 | 6.51 | 168900 | 6.51
2005-10-18 00:00:00 | 6.06 | 6.39 | 6.06 | 6.26 | 80800 | 6.26
2005-10-17 00:00:00 | 6.1 | 6.11 | 6.01 | 6.06 | 74400 | 6.06
2005-10-14 00:00:00 | 6.16 | 6.18 | 6.05 | 6.14 | 65100 | 6.14
2005-10-13 00:00:00 | 6.12 | 6.15 | 6.03 | 6.08 | 69800 | 6.08
2005-10-12 00:00:00 | 6.25 | 6.32 | 6.11 | 6.15 | 100100 | 6.15
2005-10-11 00:00:00 | 6.14 | 6.33 | 6.04 | 6.25 | 139000 | 6.25
2005-10-10 00:00:00 | 5.86 | 6.15 | 5.86 | 6.11 | 151400 | 6.11
2005-10-07 00:00:00 | 5.82 | 5.97 | 5.82 | 5.86 | 36300 | 5.86
2005-10-06 00:00:00 | 5.83 | 6 | 5.8 | 5.84 | 123300 | 5.84
2005-10-05 00:00:00 | 6.11 | 6.14 | 5.81 | 5.81 | 141500 | 5.81
2005-10-04 00:00:00 | 6.1 | 6.48 | 6.08 | 6.15 | 120800 | 6.15
2005-10-03 00:00:00 | 6.01 | 6.1 | 5.96 | 6.07 | 167400 | 6.07
2005-09-30 00:00:00 | 6 | 6.13 | 5.81 | 6.06 | 196700 | 6.06
2005-09-29 00:00:00 | 5.9 | 6.05 | 5.81 | 6.03 | 63900 | 6.03
2005-09-28 00:00:00 | 6.09 | 6.09 | 5.89 | 5.94 | 100000 | 5.94
2005-09-27 00:00:00 | 6.04 | 6.12 | 6 | 6.09 | 54000 | 6.09
2005-09-26 00:00:00 | 6.04 | 6.09 | 5.9 | 6.04 | 103900 | 6.04 |  |  |  | 6.25 | 14
2005-09-23 00:00:00 | 5.94 | 6.1 | 5.85 | 6.05 | 62000 | 6.05
2005-09-22 00:00:00 | 5.91 | 6.11 | 5.82 | 5.95 | 139100 | 5.95
2005-09-21 00:00:00 | 6.14 | 6.24 | 5.95 | 5.95 | 85600 | 5.95
2005-09-20 00:00:00 | 6.3 | 6.32 | 6.07 | 6.15 | 96200 | 6.15
2005-09-19 00:00:00 | 6.26 | 6.37 | 6.13 | 6.19 | 58100 | 6.19
2005-09-16 00:00:00 | 6.33 | 6.43 | 6.3 | 6.31 | 243000 | 6.31
2005-09-15 00:00:00 | 6.51 | 6.51 | 6.25 | 6.27 | 103700 | 6.27
2005-09-14 00:00:00 | 6.46 | 6.62 | 6.41 | 6.42 | 89300 | 6.42
2005-09-13 00:00:00 | 6.5 | 6.68 | 6.42 | 6.45 | 98800 | 6.45
2005-09-12 00:00:00 | 6.33 | 6.52 | 6.29 | 6.49 | 97800 | 6.49
2005-09-09 00:00:00 | 6.15 | 6.35 | 6.15 | 6.29 | 100000 | 6.29
2005-09-08 00:00:00 | 6.13 | 6.28 | 6.11 | 6.18 | 59600 | 6.18
2005-09-07 00:00:00 | 6.2 | 6.22 | 6.15 | 6.16 | 64300 | 6.16
2005-09-06 00:00:00 | 6.25 | 6.3 | 6.15 | 6.25 | 62300 | 6.25 |  |  |  | 6.26 | 3
2005-09-02 00:00:00 | 6.21 | 6.36 | 6.13 | 6.19 | 68300 | 6.19
2005-09-01 00:00:00 | 6.27 | 6.28 | 6.04 | 6.17 | 103600 | 6.17
2005-08-31 00:00:00 | 6.26 | 6.35 | 6.11 | 6.26 | 100600 | 6.26 |  |  |  | 7.35 | 63
2005-08-30 00:00:00 | 6.31 | 6.31 | 6 | 6.26 | 104600 | 6.26
2005-08-29 00:00:00 | 6.25 | 6.49 | 6.22 | 6.33 | 102300 | 6.33
2005-08-26 00:00:00 | 6.5 | 6.52 | 6.21 | 6.28 | 93600 | 6.28
2005-08-25 00:00:00 | 6.34 | 6.62 | 6.2 | 6.5 | 393000 | 6.5
2005-08-24 00:00:00 | 5.99 | 6.42 | 5.99 | 6.32 | 257700 | 6.32
2005-08-23 00:00:00 | 6.09 | 6.16 | 5.97 | 6.05 | 94300 | 6.05
2005-08-22 00:00:00 | 5.96 | 6.08 | 5.89 | 6.07 | 113600 | 6.07
2005-08-19 00:00:00 | 5.85 | 5.99 | 5.85 | 5.9 | 50100 | 5.9
2005-08-18 00:00:00 | 5.74 | 5.96 | 5.73 | 5.89 | 54900 | 5.89
2005-08-17 00:00:00 | 5.8 | 5.94 | 5.73 | 5.81 | 136100 | 5.81
2005-08-16 00:00:00 | 5.97 | 5.99 | 5.8 | 5.81 | 49000 | 5.81
2005-08-15 00:00:00 | 5.95 | 6.1 | 5.86 | 6.01 | 84600 | 6.01
2005-08-12 00:00:00 | 6.04 | 6.05 | 5.86 | 5.97 | 43700 | 5.97
2005-08-11 00:00:00 | 6.06 | 6.11 | 6 | 6.04 | 74500 | 6.04
2005-08-10 00:00:00 | 6.1 | 6.25 | 6.03 | 6.08 | 85000 | 6.08
2005-08-09 00:00:00 | 5.94 | 6.2 | 5.94 | 6.06 | 93500 | 6.06
2005-08-08 00:00:00 | 6.04 | 6.05 | 5.83 | 5.92 | 70200 | 5.92
2005-08-05 00:00:00 | 6.08 | 6.08 | 5.91 | 5.94 | 84700 | 5.94
2005-08-04 00:00:00 | 5.93 | 6.09 | 5.86 | 6.07 | 165600 | 6.07
2005-08-03 00:00:00 | 6.08 | 6.08 | 5.85 | 5.95 | 171800 | 5.95
2005-08-02 00:00:00 | 5.85 | 6.08 | 5.85 | 6.08 | 145700 | 6.08
2005-08-01 00:00:00 | 5.63 | 5.88 | 5.63 | 5.88 | 237600 | 5.88
2005-07-29 00:00:00 | 5.95 | 5.96 | 5.53 | 5.66 | 349700 | 5.66
2005-07-28 00:00:00 | 5.99 | 6.09 | 5.82 | 5.94 | 116800 | 5.94
2005-07-27 00:00:00 | 6.08 | 6.1 | 5.94 | 6.02 | 89100 | 6.02
2005-07-26 00:00:00 | 6.02 | 6.1 | 5.94 | 6.05 | 80600 | 6.05
2005-07-25 00:00:00 | 6.08 | 6.2 | 5.93 | 6.01 | 114600 | 6.01
2005-07-22 00:00:00 | 6.03 | 6.17 | 5.95 | 6.09 | 86900 | 6.09
2005-07-21 00:00:00 | 6.08 | 6.16 | 5.99 | 6 | 95500 | 6
2005-07-20 00:00:00 | 6.14 | 6.16 | 6.01 | 6.08 | 143700 | 6.08
2005-07-19 00:00:00 | 6.06 | 6.17 | 6.05 | 6.17 | 105300 | 6.17
2005-07-18 00:00:00 | 6.18 | 6.35 | 6.06 | 6.06 | 196600 | 6.06
2005-07-15 00:00:00 | 6.23 | 6.27 | 6.08 | 6.24 | 115600 | 6.24
2005-07-14 00:00:00 | 6.46 | 6.46 | 6.17 | 6.28 | 263900 | 6.28
2005-07-13 00:00:00 | 6.75 | 6.77 | 6.41 | 6.46 | 217600 | 6.46
2005-07-12 00:00:00 | 6.85 | 7 | 6.54 | 6.76 | 112400 | 6.76
2005-07-11 00:00:00 | 6.8 | 7 | 6.78 | 6.87 | 232700 | 6.87
2005-07-08 00:00:00 | 6.54 | 6.77 | 6.35 | 6.77 | 193700 | 6.77
2005-07-07 00:00:00 | 6.24 | 6.54 | 6.16 | 6.52 | 152700 | 6.52
2005-07-06 00:00:00 | 6.55 | 6.55 | 6.25 | 6.27 | 67900 | 6.27
2005-07-05 00:00:00 | 6.35 | 6.6 | 6.3 | 6.6 | 130300 | 6.6
2005-07-01 00:00:00 | 6.48 | 6.51 | 6.22 | 6.32 | 55700 | 6.32
2005-06-30 00:00:00 | 6.64 | 6.68 | 6.43 | 6.53 | 73900 | 6.53
2005-06-29 00:00:00 | 6.7 | 6.7 | 6.45 | 6.57 | 63000 | 6.57
2005-06-28 00:00:00 | 6.42 | 6.67 | 6.24 | 6.67 | 106900 | 6.67
2005-06-27 00:00:00 | 6.68 | 6.68 | 6.34 | 6.4 | 59400 | 6.4
2005-06-24 00:00:00 | 6.53 | 6.73 | 6.35 | 6.68 | 261700 | 6.68
2005-06-23 00:00:00 | 6.98 | 6.98 | 6.53 | 6.54 | 106300 | 6.54
2005-06-22 00:00:00 | 6.97 | 7 | 6.88 | 6.98 | 70500 | 6.98
2005-06-21 00:00:00 | 7.03 | 7.1 | 6.76 | 6.87 | 99900 | 6.87
2005-06-20 00:00:00 | 6.92 | 7.18 | 6.88 | 7.04 | 124900 | 7.04
2005-06-17 00:00:00 | 6.9 | 7 | 6.87 | 6.93 | 113300 | 6.93
2005-06-16 00:00:00 | 6.78 | 6.97 | 6.74 | 6.93 | 101600 | 6.93
2005-06-15 00:00:00 | 6.92 | 6.92 | 6.69 | 6.77 | 122800 | 6.77
2005-06-14 00:00:00 | 6.8 | 6.9 | 6.8 | 6.89 | 40200 | 6.89
2005-06-13 00:00:00 | 7 | 7.1 | 6.81 | 6.83 | 102000 | 6.83
2005-06-10 00:00:00 | 6.63 | 6.99 | 6.6 | 6.9 | 139500 | 6.9
2005-06-09 00:00:00 | 6.65 | 6.69 | 6.33 | 6.68 | 83700 | 6.68
2005-06-08 00:00:00 | 6.84 | 6.84 | 6.57 | 6.63 | 80800 | 6.63
2005-06-07 00:00:00 | 6.77 | 6.89 | 6.73 | 6.84 | 255600 | 6.84
2005-06-06 00:00:00 | 7 | 7.11 | 6.88 | 6.9 | 131400 | 6.9
2005-06-03 00:00:00 | 7.27 | 7.27 | 6.93 | 6.93 | 219400 | 6.93
2005-06-02 00:00:00 | 7.35 | 7.4 | 7.25 | 7.35 | 118900 | 7.35 |  |  |  | 6.22 | 14
2005-06-01 00:00:00 | 7.29 | 7.48 | 7.25 | 7.43 | 109500 | 7.43
2005-05-31 00:00:00 | 7.2 | 7.45 | 7.14 | 7.31 | 189300 | 7.31
2005-05-27 00:00:00 | 7.32 | 7.32 | 7.12 | 7.29 | 78600 | 7.29
2005-05-26 00:00:00 | 6.96 | 7.29 | 6.95 | 7.26 | 128500 | 7.26
2005-05-25 00:00:00 | 7.09 | 7.11 | 6.97 | 6.99 | 142800 | 6.99
2005-05-24 00:00:00 | 7.14 | 7.14 | 6.99 | 7.03 | 87300 | 7.03
2005-05-23 00:00:00 | 7.15 | 7.15 | 7 | 7.01 | 193600 | 7.01
2005-05-20 00:00:00 | 7.17 | 7.31 | 7.15 | 7.26 | 253200 | 7.26
2005-05-19 00:00:00 | 6.74 | 7.13 | 6.74 | 7.13 | 537200 | 7.13
2005-05-18 00:00:00 | 6.76 | 6.9 | 6.72 | 6.8 | 164000 | 6.8
2005-05-17 00:00:00 | 6.56 | 6.79 | 6.5 | 6.73 | 169800 | 6.73
2005-05-16 00:00:00 | 6.4 | 6.51 | 6.3 | 6.51 | 202200 | 6.51
2005-05-13 00:00:00 | 6.26 | 6.44 | 6.14 | 6.33 | 101700 | 6.33
2005-05-12 00:00:00 | 6.22 | 6.41 | 6.18 | 6.22 | 83600 | 6.22 |  |  |  | 6.01 | 2
2005-05-11 00:00:00 | 6.09 | 6.21 | 5.96 | 6.21 | 128200 | 6.21
2005-05-10 00:00:00 | 6.01 | 6.08 | 5.95 | 6.01 | 100300 | 6.01 |  |  |  | 6.02
2005-05-09 00:00:00 | 6.16 | 6.27 | 5.98 | 6.12 | 189200 | 6.12
2005-05-06 00:00:00 | 6.06 | 6.44 | 6.01 | 6.18 | 115700 | 6.18
2005-05-05 00:00:00 | 6.05 | 6.07 | 5.99 | 6.04 | 89300 | 6.04
2005-05-04 00:00:00 | 6.02 | 6.23 | 6 | 6.02 | 136100 | 6.02
2005-05-03 00:00:00 | 5.91 | 6 | 5.82 | 5.98 | 203600 | 5.98
2005-05-02 00:00:00 | 5.68 | 6 | 5.62 | 5.91 | 179600 | 5.91
2005-04-29 00:00:00 | 5.85 | 5.86 | 5.61 | 5.67 | 146300 | 5.67
2005-04-28 00:00:00 | 5.18 | 6.25 | 5.18 | 5.92 | 514700 | 5.92
2005-04-27 00:00:00 | 5.21 | 5.59 | 5.16 | 5.57 | 362200 | 5.57
2005-04-26 00:00:00 | 5.25 | 5.5 | 5.22 | 5.23 | 174900 | 5.23
2005-04-25 00:00:00 | 5.67 | 5.69 | 5.25 | 5.3 | 210200 | 5.3
2005-04-22 00:00:00 | 5.76 | 5.76 | 5.57 | 5.64 | 137700 | 5.64
2005-04-21 00:00:00 | 5.69 | 5.88 | 5.56 | 5.77 | 43400 | 5.77
2005-04-20 00:00:00 | 5.6 | 5.9 | 5.48 | 5.56 | 166200 | 5.56
2005-04-19 00:00:00 | 5.48 | 5.69 | 5.37 | 5.58 | 236000 | 5.58
2005-04-18 00:00:00 | 5.29 | 5.5 | 5.29 | 5.47 | 118100 | 5.47
2005-04-15 00:00:00 | 5.34 | 5.39 | 5.24 | 5.25 | 117100 | 5.25
2005-04-14 00:00:00 | 5.39 | 5.54 | 5.35 | 5.35 | 95900 | 5.35
2005-04-13 00:00:00 | 5.6 | 5.6 | 5.38 | 5.42 | 114500 | 5.42
2005-04-12 00:00:00 | 5.53 | 5.71 | 5.43 | 5.58 | 102700 | 5.58
2005-04-11 00:00:00 | 5.61 | 5.65 | 5.53 | 5.56 | 147400 | 5.56
2005-04-08 00:00:00 | 5.69 | 5.74 | 5.48 | 5.57 | 294400 | 5.57
2005-04-07 00:00:00 | 5.86 | 5.86 | 5.69 | 5.75 | 118200 | 5.75
2005-04-06 00:00:00 | 5.92 | 5.99 | 5.83 | 5.86 | 60500 | 5.86
2005-04-05 00:00:00 | 5.91 | 6.09 | 5.88 | 5.92 | 161200 | 5.92
2005-04-04 00:00:00 | 5.8 | 5.88 | 5.76 | 5.85 | 209600 | 5.85
2005-04-01 00:00:00 | 6 | 6 | 5.49 | 5.84 | 443400 | 5.84
2005-03-31 00:00:00 | 5.94 | 6.18 | 5.74 | 5.97 | 306600 | 5.97
2005-03-30 00:00:00 | 5.84 | 6.1 | 5.84 | 5.9 | 228500 | 5.9
2005-03-29 00:00:00 | 6.14 | 6.19 | 5.7 | 5.78 | 262500 | 5.78
2005-03-28 00:00:00 | 6.25 | 6.45 | 6.1 | 6.17 | 98800 | 6.17
2005-03-24 00:00:00 | 6.26 | 6.42 | 6.12 | 6.2 | 189400 | 6.2
2005-03-23 00:00:00 | 6.67 | 6.69 | 6.17 | 6.25 | 335100 | 6.25
2005-03-22 00:00:00 | 6.59 | 6.88 | 6.59 | 6.74 | 171100 | 6.74
2005-03-21 00:00:00 | 6.5 | 6.85 | 6.41 | 6.55 | 197700 | 6.55
2005-03-18 00:00:00 | 6.89 | 6.89 | 6.28 | 6.37 | 337300 | 6.37
2005-03-17 00:00:00 | 7.05 | 7.14 | 6.75 | 6.8 | 148900 | 6.8
2005-03-16 00:00:00 | 7 | 7.16 | 6.96 | 7 | 128900 | 7
2005-03-15 00:00:00 | 7.22 | 7.24 | 6.96 | 7.07 | 115700 | 7.07
2005-03-14 00:00:00 | 7.03 | 7.23 | 7.03 | 7.18 | 337600 | 7.18
2005-03-11 00:00:00 | 7.1 | 7.18 | 7 | 7.02 | 79500 | 7.02
2005-03-10 00:00:00 | 7.03 | 7.21 | 6.96 | 7.01 | 276300 | 7.01
2005-03-09 00:00:00 | 7.35 | 7.4 | 7 | 7 | 312400 | 7
2005-03-08 00:00:00 | 7.58 | 7.68 | 7.38 | 7.4 | 76900 | 7.4
2005-03-07 00:00:00 | 7.7 | 7.85 | 7.55 | 7.55 | 100900 | 7.55
2005-03-04 00:00:00 | 7.5 | 7.7 | 7.4 | 7.64 | 295100 | 7.64
2005-03-03 00:00:00 | 7.26 | 7.55 | 7.26 | 7.48 | 277400 | 7.48
2005-03-02 00:00:00 | 7.05 | 7.35 | 7 | 7.34 | 147700 | 7.34
2005-03-01 00:00:00 | 7.3 | 7.36 | 6.92 | 7.12 | 223800 | 7.12
2005-02-28 00:00:00 | 7.43 | 7.49 | 7.25 | 7.26 | 142800 | 7.26
2005-02-25 00:00:00 | 7.39 | 7.6 | 7.25 | 7.5 | 100200 | 7.5
2005-02-24 00:00:00 | 7.26 | 7.45 | 7.15 | 7.34 | 136200 | 7.34
2005-02-23 00:00:00 | 7.26 | 7.43 | 7.09 | 7.14 | 173800 | 7.14
2005-02-22 00:00:00 | 7.41 | 7.55 | 7.14 | 7.25 | 190500 | 7.25
2005-02-18 00:00:00 | 7.55 | 7.59 | 7.41 | 7.48 | 96800 | 7.48
2005-02-17 00:00:00 | 7.59 | 7.64 | 7.4 | 7.48 | 183700 | 7.48
2005-02-16 00:00:00 | 7.65 | 7.78 | 7.53 | 7.6 | 254000 | 7.6
2005-02-15 00:00:00 | 7.74 | 7.94 | 7.63 | 7.78 | 210700 | 7.78
2005-02-14 00:00:00 | 7.98 | 7.98 | 7.61 | 7.67 | 113800 | 7.67
2005-02-11 00:00:00 | 7.69 | 7.89 | 7.65 | 7.82 | 143500 | 7.82
2005-02-10 00:00:00 | 7.95 | 8.01 | 7.65 | 7.77 | 175400 | 7.77
2005-02-09 00:00:00 | 8.2 | 8.25 | 7.85 | 7.93 | 533600 | 7.93
2005-02-08 00:00:00 | 7.88 | 7.95 | 7.76 | 7.95 | 328200 | 7.95
2005-02-07 00:00:00 | 7.93 | 8.04 | 7.76 | 7.8 | 235600 | 7.8
2005-02-04 00:00:00 | 7.55 | 7.89 | 7.5 | 7.85 | 152900 | 7.85
2005-02-03 00:00:00 | 7.88 | 7.89 | 7.5 | 7.52 | 242700 | 7.52
2005-02-02 00:00:00 | 7.95 | 8 | 7.61 | 7.69 | 209200 | 7.69
2005-02-01 00:00:00 | 8.15 | 8.15 | 7.9 | 8 | 128300 | 8
2005-01-31 00:00:00 | 7.97 | 8.22 | 7.97 | 8.16 | 107200 | 8.16
2005-01-28 00:00:00 | 8.1 | 8.13 | 7.83 | 7.83 | 77200 | 7.83
2005-01-27 00:00:00 | 7.69 | 8.05 | 7.69 | 8.05 | 72100 | 8.05
2005-01-26 00:00:00 | 7.64 | 7.89 | 7.58 | 7.89 | 117900 | 7.89
2005-01-25 00:00:00 | 7.8 | 7.94 | 7.5 | 7.53 | 225400 | 7.53
2005-01-24 00:00:00 | 8.04 | 8.04 | 7.6 | 7.6 | 153000 | 7.6
2005-01-21 00:00:00 | 8.2 | 8.3 | 7.86 | 7.95 | 133700 | 7.95
2005-01-20 00:00:00 | 7.81 | 8.26 | 7.6 | 8.2 | 375100 | 8.2
2005-01-19 00:00:00 | 8.04 | 8.1 | 7.64 | 7.76 | 283000 | 7.76
2005-01-18 00:00:00 | 8.22 | 8.23 | 8.03 | 8.08 | 234100 | 8.08
2005-01-14 00:00:00 | 8.03 | 8.31 | 8.01 | 8.13 | 171900 | 8.13
2005-01-13 00:00:00 | 8.21 | 8.23 | 8.01 | 8.06 | 105300 | 8.06
2005-01-12 00:00:00 | 7.94 | 8.14 | 7.89 | 8.11 | 136100 | 8.11
2005-01-11 00:00:00 | 8.3 | 8.38 | 7.9 | 7.93 | 353100 | 7.93
2005-01-10 00:00:00 | 8.23 | 8.49 | 8.22 | 8.4 | 218200 | 8.4
2005-01-07 00:00:00 | 8.55 | 8.7 | 8.19 | 8.28 | 371500 | 8.28
2005-01-06 00:00:00 | 8.46 | 8.6 | 8.2 | 8.2 | 368600 | 8.2
2005-01-05 00:00:00 | 9.16 | 9.16 | 8.25 | 8.25 | 612300 | 8.25
2005-01-04 00:00:00 | 9.72 | 9.75 | 9.01 | 9.16 | 467900 | 9.16
2005-01-03 00:00:00 | 9.75 | 9.75 | 9.55 | 9.67 | 771500 | 9.67
2004-12-31 00:00:00 | 9.5 | 9.71 | 9.5 | 9.57 | 264500 | 9.57
2004-12-30 00:00:00 | 9.1 | 9.64 | 9.1 | 9.45 | 490000 | 9.45
2004-12-29 00:00:00 | 9.01 | 9.19 | 9 | 9.03 | 372500 | 9.03
2004-12-28 00:00:00 | 9.19 | 9.25 | 9 | 9.05 | 491600 | 9.05
2004-12-27 00:00:00 | 9.15 | 9.18 | 8.96 | 9.08 | 269100 | 9.08
2004-12-23 00:00:00 | 8.9 | 9.19 | 8.9 | 9.02 | 261400 | 9.02
2004-12-22 00:00:00 | 8.83 | 9.18 | 8.83 | 9 | 193500 | 9
2004-12-21 00:00:00 | 9.12 | 9.12 | 8.88 | 8.88 | 288700 | 8.88
2004-12-20 00:00:00 | 8.9 | 9.2 | 8.82 | 8.92 | 437600 | 8.92
2004-12-17 00:00:00 | 8.79 | 9 | 8.73 | 8.92 | 380800 | 8.92
2004-12-16 00:00:00 | 8.52 | 8.9 | 8.51 | 8.7 | 673400 | 8.7
2004-12-15 00:00:00 | 8.58 | 8.73 | 8.42 | 8.63 | 329900 | 8.63
2004-12-14 00:00:00 | 8.5 | 8.75 | 8.35 | 8.44 | 581200 | 8.44
2004-12-13 00:00:00 | 8.37 | 8.5 | 7.75 | 8.3 | 265000 | 8.3
2004-12-10 00:00:00 | 8.3 | 8.45 | 8.2 | 8.32 | 117200 | 8.32
2004-12-09 00:00:00 | 8.19 | 8.41 | 8.11 | 8.35 | 186700 | 8.35
2004-12-08 00:00:00 | 8.47 | 8.53 | 8.08 | 8.26 | 208900 | 8.26
2004-12-07 00:00:00 | 8.31 | 8.86 | 8.27 | 8.28 | 470700 | 8.28
2004-12-06 00:00:00 | 8.6 | 8.75 | 8.3 | 8.32 | 259200 | 8.32
2004-12-03 00:00:00 | 8.55 | 8.9 | 8.55 | 8.6 | 232000 | 8.6
2004-12-02 00:00:00 | 8.56 | 8.75 | 8.43 | 8.65 | 592300 | 8.65
2004-12-01 00:00:00 | 8 | 8.9 | 7.88 | 8.37 | 1295900 | 8.37
2004-11-30 00:00:00 | 7.94 | 7.97 | 7.65 | 7.83 | 556700 | 7.83
2004-11-29 00:00:00 | 7.55 | 7.94 | 7.28 | 7.77 | 487000 | 7.77
2004-11-26 00:00:00 | 7.33 | 7.56 | 7.33 | 7.41 | 79900 | 7.41
2004-11-24 00:00:00 | 7.46 | 7.5 | 7.3 | 7.43 | 175600 | 7.43
2004-11-23 00:00:00 | 7.3 | 7.48 | 7.23 | 7.44 | 189200 | 7.44
2004-11-22 00:00:00 | 7.48 | 7.51 | 7.19 | 7.36 | 217700 | 7.36
2004-11-19 00:00:00 | 7.4 | 7.55 | 7.35 | 7.38 | 178500 | 7.38
2004-11-18 00:00:00 | 7.48 | 7.55 | 7.28 | 7.47 | 172300 | 7.47
2004-11-17 00:00:00 | 7.33 | 7.55 | 7.28 | 7.47 | 188900 | 7.47
2004-11-16 00:00:00 | 7.53 | 7.55 | 7.32 | 7.38 | 194700 | 7.38
2004-11-15 00:00:00 | 7.45 | 7.56 | 7.31 | 7.5 | 243800 | 7.5
2004-11-12 00:00:00 | 7.48 | 7.48 | 7.15 | 7.35 | 237600 | 7.35
2004-11-11 00:00:00 | 7.52 | 7.52 | 7.34 | 7.38 | 138600 | 7.38
2004-11-10 00:00:00 | 7.44 | 7.62 | 7.35 | 7.43 | 132800 | 7.43
2004-11-09 00:00:00 | 7.41 | 7.5 | 7.25 | 7.39 | 264300 | 7.39
2004-11-08 00:00:00 | 7.5 | 7.72 | 7.33 | 7.44 | 141800 | 7.44
2004-11-05 00:00:00 | 7.4 | 7.69 | 7.26 | 7.54 | 168300 | 7.54
2004-11-04 00:00:00 | 7.44 | 7.7 | 7.33 | 7.6 | 124100 | 7.6
2004-11-03 00:00:00 | 7.78 | 7.79 | 7.33 | 7.46 | 166000 | 7.46
2004-11-02 00:00:00 | 7.66 | 7.75 | 7.31 | 7.6 | 296100 | 7.6
2004-11-01 00:00:00 | 7.8 | 7.85 | 7.55 | 7.77 | 212100 | 7.77
2004-10-29 00:00:00 | 7.8 | 7.9 | 7.7 | 7.82 | 616800 | 7.82
2004-10-28 00:00:00 | 7.73 | 7.89 | 7.63 | 7.75 | 467900 | 7.75
2004-10-27 00:00:00 | 7.3 | 7.85 | 7.15 | 7.7 | 593800 | 7.7
2004-10-26 00:00:00 | 6.85 | 7.25 | 6.71 | 7.21 | 570900 | 7.21
2004-10-25 00:00:00 | 6.55 | 6.76 | 6.55 | 6.71 | 177400 | 6.71
2004-10-22 00:00:00 | 6.5 | 7.22 | 6.44 | 6.66 | 693300 | 6.66
2004-10-21 00:00:00 | 6.24 | 6.47 | 6.05 | 6.21 | 331800 | 6.21
2004-10-20 00:00:00 | 6.41 | 6.5 | 6.15 | 6.34 | 161400 | 6.34
2004-10-19 00:00:00 | 6.71 | 6.85 | 6.47 | 6.5 | 139500 | 6.5
2004-10-18 00:00:00 | 6.68 | 6.85 | 6.55 | 6.73 | 134200 | 6.73
2004-10-15 00:00:00 | 6.8 | 6.87 | 6.65 | 6.67 | 128100 | 6.67
2004-10-14 00:00:00 | 6.65 | 7 | 6.62 | 6.72 | 549500 | 6.72
2004-10-13 00:00:00 | 7.06 | 7.1 | 6.66 | 6.67 | 156100 | 6.67
2004-10-12 00:00:00 | 6.9 | 6.96 | 6.75 | 6.85 | 139000 | 6.85
2004-10-11 00:00:00 | 6.9 | 7.12 | 6.72 | 6.9 | 135700 | 6.9
2004-10-08 00:00:00 | 6.97 | 7.07 | 6.72 | 6.92 | 218000 | 6.92
2004-10-07 00:00:00 | 7.19 | 7.4 | 6.98 | 7.04 | 212000 | 7.04
2004-10-06 00:00:00 | 7.31 | 7.38 | 7.05 | 7.35 | 303800 | 7.35
2004-10-05 00:00:00 | 7.97 | 8.1 | 7.28 | 7.32 | 430400 | 7.32
2004-10-04 00:00:00 | 8.14 | 8.16 | 7.89 | 8 | 378400 | 8
2004-10-01 00:00:00 | 7.62 | 8.05 | 7.6 | 8.03 | 546500 | 8.03
2004-09-30 00:00:00 | 7.74 | 7.92 | 7.45 | 7.45 | 132100 | 7.45
2004-09-29 00:00:00 | 7.71 | 7.97 | 7.71 | 7.85 | 188900 | 7.85
2004-09-28 00:00:00 | 7.42 | 7.95 | 7.25 | 7.75 | 410700 | 7.75
2004-09-27 00:00:00 | 7.6 | 7.6 | 7.21 | 7.26 | 103200 | 7.26
2004-09-24 00:00:00 | 7.91 | 7.98 | 7.5 | 7.5 | 169200 | 7.5
2004-09-23 00:00:00 | 7.71 | 7.93 | 7.46 | 7.71 | 385800 | 7.71
2004-09-22 00:00:00 | 7.16 | 7.7 | 7 | 7.63 | 331200 | 7.63
2004-09-21 00:00:00 | 7.07 | 7.4 | 7 | 7.05 | 177700 | 7.05
2004-09-20 00:00:00 | 6.96 | 7.24 | 6.9 | 6.98 | 317000 | 6.98
2004-09-17 00:00:00 | 7.2 | 7.2 | 6.95 | 7.04 | 283900 | 7.04
2004-09-16 00:00:00 | 6.99 | 7.24 | 6.82 | 7.14 | 140400 | 7.14
2004-09-15 00:00:00 | 6.81 | 7.01 | 6.72 | 6.98 | 121300 | 6.98
2004-09-14 00:00:00 | 6.8 | 7.08 | 6.68 | 6.95 | 111600 | 6.95
2004-09-13 00:00:00 | 6.8 | 6.9 | 6.68 | 6.84 | 72600 | 6.84
2004-09-10 00:00:00 | 6.74 | 6.9 | 6.74 | 6.79 | 69000 | 6.79
2004-09-09 00:00:00 | 6.94 | 6.99 | 6.64 | 6.76 | 126200 | 6.76
2004-09-08 00:00:00 | 7.08 | 7.19 | 6.73 | 6.74 | 134300 | 6.74
2004-09-07 00:00:00 | 6.88 | 7.23 | 6.76 | 7 | 177000 | 7
2004-09-03 00:00:00 | 6.9 | 6.9 | 6.6 | 6.82 | 92200 | 6.82
2004-09-02 00:00:00 | 6.69 | 6.97 | 6.66 | 6.89 | 118600 | 6.89
2004-09-01 00:00:00 | 6.62 | 6.71 | 6.43 | 6.7 | 96800 | 6.7
2004-08-31 00:00:00 | 6.68 | 6.75 | 6.58 | 6.61 | 82600 | 6.61
2004-08-30 00:00:00 | 6.58 | 6.76 | 6.55 | 6.58 | 67400 | 6.58
2004-08-27 00:00:00 | 6.53 | 6.71 | 6.53 | 6.63 | 84600 | 6.63
2004-08-26 00:00:00 | 6.45 | 6.72 | 6.45 | 6.56 | 80500 | 6.56
2004-08-25 00:00:00 | 6.52 | 6.63 | 6.47 | 6.54 | 88900 | 6.54
2004-08-24 00:00:00 | 6.55 | 6.65 | 6.35 | 6.51 | 95400 | 6.51
2004-08-23 00:00:00 | 6.54 | 6.54 | 6.35 | 6.35 | 75000 | 6.35
2004-08-20 00:00:00 | 6.42 | 6.62 | 6.17 | 6.34 | 73600 | 6.34
2004-08-19 00:00:00 | 6.35 | 6.79 | 6.27 | 6.34 | 128500 | 6.34
2004-08-18 00:00:00 | 5.61 | 6.4 | 5.61 | 6.39 | 160300 | 6.39
2004-08-17 00:00:00 | 5.5 | 5.79 | 5.49 | 5.75 | 82100 | 5.75
2004-08-16 00:00:00 | 5.47 | 5.83 | 5.47 | 5.65 | 104300 | 5.65
2004-08-13 00:00:00 | 5.29 | 5.44 | 5.29 | 5.4 | 52500 | 5.4
2004-08-12 00:00:00 | 5.38 | 5.48 | 5.16 | 5.39 | 56000 | 5.39
2004-08-11 00:00:00 | 5.68 | 5.68 | 5.38 | 5.47 | 107800 | 5.47
2004-08-10 00:00:00 | 5.57 | 5.77 | 5.28 | 5.74 | 139300 | 5.74
2004-08-09 00:00:00 | 5.03 | 5.61 | 5.03 | 5.48 | 106100 | 5.48
2004-08-06 00:00:00 | 5.51 | 5.58 | 5.03 | 5.13 | 288500 | 5.13
2004-08-05 00:00:00 | 5.75 | 5.9 | 5.56 | 5.59 | 109300 | 5.59
2004-08-04 00:00:00 | 5.95 | 6.01 | 5.77 | 5.77 | 185500 | 5.77
2004-08-03 00:00:00 | 6 | 6.18 | 5.9 | 5.91 | 58500 | 5.91
2004-08-02 00:00:00 | 6.06 | 6.16 | 5.95 | 6.04 | 64700 | 6.04
2004-07-30 00:00:00 | 6.11 | 6.3 | 6.04 | 6.21 | 70700 | 6.21
2004-07-29 00:00:00 | 6.15 | 6.31 | 5.94 | 6.07 | 116100 | 6.07
2004-07-28 00:00:00 | 6.07 | 6.12 | 5.83 | 6 | 86400 | 6
2004-07-27 00:00:00 | 6.04 | 6.08 | 5.67 | 6.06 | 142200 | 6.06
2004-07-26 00:00:00 | 6 | 6.22 | 5.76 | 5.92 | 150100 | 5.92
2004-07-23 00:00:00 | 5.92 | 6.12 | 5.71 | 6 | 179000 | 6
2004-07-22 00:00:00 | 6.3 | 6.3 | 5.92 | 5.93 | 255000 | 5.93
2004-07-21 00:00:00 | 6.74 | 6.74 | 6.17 | 6.18 | 149400 | 6.18
2004-07-20 00:00:00 | 6.74 | 6.75 | 6.5 | 6.65 | 98300 | 6.65
2004-07-19 00:00:00 | 6.34 | 6.74 | 6.22 | 6.6 | 152300 | 6.6
2004-07-16 00:00:00 | 6.81 | 6.93 | 6.16 | 6.19 | 297900 | 6.19
2004-07-15 00:00:00 | 6.93 | 7.08 | 6.77 | 6.89 | 151500 | 6.89
2004-07-14 00:00:00 | 6.86 | 7.1 | 6.76 | 6.94 | 171900 | 6.94
2004-07-13 00:00:00 | 7.14 | 7.24 | 6.85 | 6.9 | 161800 | 6.9
2004-07-12 00:00:00 | 7.23 | 7.33 | 6.95 | 7.14 | 198700 | 7.14
2004-07-09 00:00:00 | 7.35 | 7.39 | 7.24 | 7.24 | 90700 | 7.24
2004-07-08 00:00:00 | 7.41 | 7.62 | 7.22 | 7.22 | 169800 | 7.22
2004-07-07 00:00:00 | 7.36 | 7.6 | 7.34 | 7.53 | 137900 | 7.53
2004-07-06 00:00:00 | 7.78 | 7.79 | 7.35 | 7.43 | 181600 | 7.43
2004-07-02 00:00:00 | 7.7 | 7.82 | 7.62 | 7.62 | 47100 | 7.62
2004-07-01 00:00:00 | 7.8 | 7.8 | 7.52 | 7.58 | 122300 | 7.58
2004-06-30 00:00:00 | 7.69 | 7.94 | 7.65 | 7.72 | 338800 | 7.72
2004-06-29 00:00:00 | 7.68 | 7.91 | 7.47 | 7.74 | 359100 | 7.74
2004-06-28 00:00:00 | 7.32 | 7.73 | 7.26 | 7.5 | 244400 | 7.5
2004-06-25 00:00:00 | 7.12 | 8.8 | 7.12 | 7.4 | 380800 | 7.4
2004-06-24 00:00:00 | 7.25 | 7.35 | 7.07 | 7.1 | 146300 | 7.1
2004-06-23 00:00:00 | 6.98 | 7.25 | 6.82 | 7.18 | 199700 | 7.18
2004-06-22 00:00:00 | 7.08 | 7.08 | 6.77 | 6.97 | 135200 | 6.97
2004-06-21 00:00:00 | 7.1 | 7.27 | 6.85 | 6.94 | 174700 | 6.94
2004-06-18 00:00:00 | 7.01 | 7.2 | 6.89 | 7.08 | 186700 | 7.08
2004-06-17 00:00:00 | 7.2 | 7.22 | 7 | 7.04 | 102400 | 7.04
2004-06-16 00:00:00 | 7.25 | 7.3 | 7.05 | 7.18 | 535700 | 7.18
2004-06-15 00:00:00 | 7.17 | 7.2 | 6.97 | 7.12 | 216600 | 7.12
2004-06-14 00:00:00 | 7.24 | 7.25 | 6.94 | 7.02 | 213400 | 7.02
2004-06-10 00:00:00 | 7.3 | 7.3 | 7 | 7.2 | 147200 | 7.2
2004-06-09 00:00:00 | 7.24 | 7.25 | 7.04 | 7.16 | 155500 | 7.16
2004-06-08 00:00:00 | 7.02 | 7.25 | 7.02 | 7.16 | 85800 | 7.16
2004-06-07 00:00:00 | 7.09 | 7.28 | 6.93 | 7.2 | 169600 | 7.2
2004-06-04 00:00:00 | 7.31 | 7.5 | 7.12 | 7.13 | 130000 | 7.13
2004-06-03 00:00:00 | 7.28 | 7.6 | 7.07 | 7.3 | 244800 | 7.3
2004-06-02 00:00:00 | 7.03 | 7.29 | 6.96 | 7.05 | 206700 | 7.05
2004-06-01 00:00:00 | 6.96 | 7.09 | 6.9 | 7.04 | 148900 | 7.04
2004-05-28 00:00:00 | 7.05 | 7.12 | 6.92 | 6.95 | 127000 | 6.95
2004-05-27 00:00:00 | 7.11 | 7.12 | 6.92 | 7 | 113700 | 7
2004-05-26 00:00:00 | 7.06 | 7.14 | 6.99 | 7 | 195200 | 7
2004-05-25 00:00:00 | 6.76 | 7.16 | 6.63 | 7.12 | 181500 | 7.12
2004-05-24 00:00:00 | 6.5 | 6.74 | 6.5 | 6.69 | 60000 | 6.69
2004-05-21 00:00:00 | 6.7 | 6.88 | 6.4 | 6.55 | 144800 | 6.55
2004-05-20 00:00:00 | 6.47 | 6.68 | 6.45 | 6.52 | 112500 | 6.52
2004-05-19 00:00:00 | 6.81 | 6.98 | 6.43 | 6.51 | 106800 | 6.51
2004-05-18 00:00:00 | 6.29 | 6.8 | 6.23 | 6.67 | 252600 | 6.67
2004-05-17 00:00:00 | 6.26 | 6.54 | 6.14 | 6.26 | 110100 | 6.26
2004-05-14 00:00:00 | 6.52 | 6.68 | 6.1 | 6.32 | 142800 | 6.32
2004-05-13 00:00:00 | 6.51 | 6.62 | 6.31 | 6.59 | 143900 | 6.59
2004-05-12 00:00:00 | 6.35 | 6.5 | 5.95 | 6.41 | 315500 | 6.41
2004-05-11 00:00:00 | 6.2 | 6.4 | 6.16 | 6.3 | 116800 | 6.3
2004-05-10 00:00:00 | 6.6 | 6.7 | 6.07 | 6.15 | 291300 | 6.15
2004-05-07 00:00:00 | 6.8 | 6.9 | 6.57 | 6.6 | 183300 | 6.6
2004-05-06 00:00:00 | 6.69 | 6.82 | 6.6 | 6.74 | 248100 | 6.74
2004-05-05 00:00:00 | 6.74 | 6.8 | 6.57 | 6.77 | 210700 | 6.77
2004-05-04 00:00:00 | 6.87 | 6.94 | 6.46 | 6.59 | 299900 | 6.59
2004-05-03 00:00:00 | 6.65 | 7.05 | 6.6 | 6.79 | 293100 | 6.79
2004-04-30 00:00:00 | 7 | 7.14 | 6.61 | 6.78 | 279000 | 6.78
2004-04-29 00:00:00 | 7.67 | 7.87 | 7 | 7 | 317200 | 7
2004-04-28 00:00:00 | 7.92 | 7.99 | 7.6 | 7.6 | 148200 | 7.6
2004-04-27 00:00:00 | 7.81 | 8 | 7.77 | 8 | 199300 | 8
2004-04-26 00:00:00 | 7.82 | 7.91 | 7.61 | 7.7 | 98100 | 7.7
2004-04-23 00:00:00 | 7.69 | 7.89 | 7.42 | 7.77 | 148000 | 7.77
2004-04-22 00:00:00 | 7.5 | 7.93 | 7.46 | 7.64 | 184500 | 7.64
2004-04-21 00:00:00 | 7.4 | 7.75 | 7.3 | 7.53 | 209000 | 7.53
2004-04-20 00:00:00 | 7.91 | 8.05 | 7.38 | 7.39 | 552900 | 7.39
2004-04-19 00:00:00 | 7.45 | 7.48 | 7.11 | 7.2 | 190400 | 7.2
2004-04-16 00:00:00 | 7.47 | 7.5 | 7.28 | 7.43 | 90500 | 7.43
2004-04-15 00:00:00 | 7.4 | 7.6 | 7.15 | 7.35 | 178700 | 7.35
2004-04-14 00:00:00 | 7.38 | 7.73 | 7.35 | 7.4 | 114600 | 7.4
2004-04-13 00:00:00 | 7.74 | 8 | 7.5 | 7.57 | 200100 | 7.57
2004-04-12 00:00:00 | 8.02 | 8.16 | 7.69 | 7.92 | 205900 | 7.92
2004-04-08 00:00:00 | 7.89 | 8.05 | 7.8 | 7.86 | 141600 | 7.86
2004-04-07 00:00:00 | 7.9 | 8.1 | 7.8 | 7.81 | 269900 | 7.81
2004-04-06 00:00:00 | 8.05 | 8.18 | 7.87 | 7.91 | 366100 | 7.91
2004-04-05 00:00:00 | 8.26 | 8.8 | 7.8 | 8.05 | 667400 | 8.05
2004-04-02 00:00:00 | 7.84 | 8.35 | 7.7 | 8.35 | 560600 | 8.35
2004-04-01 00:00:00 | 7.6 | 7.8 | 7.39 | 7.72 | 315300 | 7.72
2004-03-31 00:00:00 | 7.54 | 7.8 | 7.38 | 7.45 | 364400 | 7.45
2004-03-30 00:00:00 | 6.94 | 7.54 | 6.9 | 7.52 | 283500 | 7.52
2004-03-29 00:00:00 | 6.9 | 7 | 6.71 | 6.9 | 280700 | 6.9
2004-03-26 00:00:00 | 6.64 | 6.86 | 6.58 | 6.81 | 203600 | 6.81
2004-03-25 00:00:00 | 6.58 | 6.79 | 6.54 | 6.58 | 361800 | 6.58
2004-03-24 00:00:00 | 6.64 | 6.84 | 6.56 | 6.57 | 199000 | 6.57
2004-03-23 00:00:00 | 6.75 | 6.92 | 6.62 | 6.64 | 170000 | 6.64
2004-03-22 00:00:00 | 6.95 | 7 | 6.51 | 6.74 | 468400 | 6.74
2004-03-19 00:00:00 | 7.08 | 7.13 | 6.65 | 6.7 | 614900 | 6.7
2004-03-18 00:00:00 | 7.38 | 7.53 | 6.87 | 6.91 | 317500 | 6.91
2004-03-17 00:00:00 | 7.2 | 7.57 | 7.12 | 7.57 | 146000 | 7.57
2004-03-16 00:00:00 | 7.15 | 7.31 | 6.89 | 7.14 | 323700 | 7.14
2004-03-15 00:00:00 | 7.46 | 7.48 | 7 | 7 | 260500 | 7
2004-03-12 00:00:00 | 7.12 | 7.57 | 7.02 | 7.46 | 158300 | 7.46
2004-03-11 00:00:00 | 7.55 | 7.65 | 7.09 | 7.11 | 266900 | 7.11
2004-03-10 00:00:00 | 7.84 | 8.04 | 7.55 | 7.55 | 111000 | 7.55
2004-03-09 00:00:00 | 8 | 8.32 | 7.74 | 7.83 | 212000 | 7.83
2004-03-08 00:00:00 | 8.58 | 8.7 | 7.98 | 8 | 248000 | 8
2004-03-05 00:00:00 | 7.91 | 8.58 | 7.86 | 8.55 | 649400 | 8.55
2004-03-04 00:00:00 | 7.55 | 8.1 | 7.55 | 7.94 | 597000 | 7.94
2004-03-03 00:00:00 | 7.51 | 7.85 | 7.45 | 7.6 | 247300 | 7.6
2004-03-02 00:00:00 | 7.22 | 7.6 | 7.22 | 7.46 | 222200 | 7.46
2004-03-01 00:00:00 | 7.53 | 7.57 | 7.12 | 7.25 | 208200 | 7.25
2004-02-27 00:00:00 | 7.31 | 7.53 | 7.25 | 7.48 | 195500 | 7.48
2004-02-26 00:00:00 | 7.03 | 7.38 | 6.97 | 7.18 | 139200 | 7.18
2004-02-25 00:00:00 | 7.05 | 7.14 | 6.95 | 7.05 | 322400 | 7.05
2004-02-24 00:00:00 | 7.05 | 7.22 | 6.9 | 6.99 | 207300 | 6.99
2004-02-23 00:00:00 | 7.59 | 7.69 | 6.94 | 7 | 743100 | 7
2004-02-20 00:00:00 | 7.94 | 7.94 | 7.61 | 7.73 | 237300 | 7.73
2004-02-19 00:00:00 | 8.1 | 8.17 | 7.77 | 7.85 | 169700 | 7.85
2004-02-18 00:00:00 | 8.14 | 8.19 | 8.02 | 8.08 | 80900 | 8.08
2004-02-17 00:00:00 | 8.19 | 8.2 | 7.91 | 8.12 | 134800 | 8.12
2004-02-13 00:00:00 | 8.16 | 8.28 | 8.02 | 8.1 | 95600 | 8.1
2004-02-12 00:00:00 | 8.38 | 8.38 | 8.14 | 8.14 | 57300 | 8.14
2004-02-11 00:00:00 | 8.25 | 8.47 | 8.12 | 8.39 | 198500 | 8.39
2004-02-10 00:00:00 | 7.89 | 8.14 | 7.53 | 8.1 | 364000 | 8.1
2004-02-09 00:00:00 | 8.23 | 8.3 | 7.9 | 7.98 | 272200 | 7.98
2004-02-06 00:00:00 | 8.29 | 8.37 | 8.12 | 8.22 | 373500 | 8.22
2004-02-05 00:00:00 | 8.8 | 8.92 | 7.92 | 8.33 | 619100 | 8.33
2004-02-04 00:00:00 | 8.91 | 9 | 8.53 | 8.76 | 302900 | 8.76
2004-02-03 00:00:00 | 8.89 | 9.03 | 8.6 | 8.95 | 126400 | 8.95
2004-02-02 00:00:00 | 9.09 | 9.09 | 8.7 | 8.8 | 155400 | 8.8
2004-01-30 00:00:00 | 8.9 | 9.34 | 8.76 | 9.05 | 195800 | 9.05
2004-01-29 00:00:00 | 9.11 | 9.28 | 8.68 | 8.98 | 225300 | 8.98
2004-01-28 00:00:00 | 9.22 | 9.45 | 9.02 | 9.09 | 101300 | 9.09
2004-01-27 00:00:00 | 9.69 | 9.69 | 9.23 | 9.39 | 93500 | 9.39
2004-01-26 00:00:00 | 9.18 | 9.68 | 8.72 | 9.68 | 264700 | 9.68
2004-01-23 00:00:00 | 9.49 | 9.57 | 8.95 | 9.18 | 501000 | 9.18
2004-01-22 00:00:00 | 9.95 | 10.05 | 9.37 | 9.37 | 396200 | 9.37
2004-01-21 00:00:00 | 10.2 | 10.2 | 9.83 | 9.98 | 231000 | 9.98
2004-01-20 00:00:00 | 9.71 | 10.21 | 9.71 | 10.05 | 297400 | 10.05
2004-01-16 00:00:00 | 9.83 | 9.89 | 9.59 | 9.74 | 198900 | 9.74
2004-01-15 00:00:00 | 9.97 | 10.04 | 9.58 | 9.83 | 251400 | 9.83
2004-01-14 00:00:00 | 10.12 | 10.14 | 10 | 10.07 | 226500 | 10.07
2004-01-13 00:00:00 | 10.14 | 10.25 | 9.85 | 10.07 | 457900 | 10.07
2004-01-12 00:00:00 | 10.07 | 10.32 | 9.95 | 10.15 | 469100 | 10.15
2004-01-09 00:00:00 | 10.01 | 10.21 | 9.78 | 10.04 | 294100 | 10.04
2004-01-08 00:00:00 | 9.55 | 10.09 | 9.54 | 10.04 | 325500 | 10.04
2004-01-07 00:00:00 | 9.73 | 9.85 | 9.62 | 9.84 | 226300 | 9.84
2004-01-06 00:00:00 | 9.74 | 9.8 | 9.5 | 9.63 | 350100 | 9.63
2004-01-05 00:00:00 | 9.14 | 9.75 | 9.11 | 9.68 | 416500 | 9.68
2004-01-02 00:00:00 | 8.73 | 9.56 | 8.73 | 9.15 | 382300 | 9.15
2003-12-31 00:00:00 | 8.99 | 9.15 | 8.7 | 8.74 | 361800 | 8.74
2003-12-30 00:00:00 | 8.55 | 9.05 | 8.54 | 8.91 | 305700 | 8.91
2003-12-29 00:00:00 | 8.72 | 8.72 | 8.47 | 8.62 | 243000 | 8.62
2003-12-26 00:00:00 | 8.49 | 8.78 | 8.45 | 8.66 | 123900 | 8.66
2003-12-24 00:00:00 | 8.34 | 8.5 | 8.34 | 8.48 | 97400 | 8.48
2003-12-23 00:00:00 | 8.3 | 8.5 | 8.25 | 8.43 | 161200 | 8.43
2003-12-22 00:00:00 | 8.38 | 8.4 | 8.19 | 8.37 | 431900 | 8.37
2003-12-19 00:00:00 | 8.47 | 8.84 | 8.31 | 8.4 | 641700 | 8.4
2003-12-18 00:00:00 | 8.09 | 8.44 | 8.05 | 8.41 | 833600 | 8.41
2003-12-17 00:00:00 | 7.93 | 8.11 | 7.88 | 8.1 | 295800 | 8.1
2003-12-16 00:00:00 | 7.91 | 8.02 | 7.8 | 7.9 | 171600 | 7.9
2003-12-15 00:00:00 | 7.94 | 8.05 | 7.83 | 7.9 | 409700 | 7.9
2003-12-12 00:00:00 | 7.94 | 8.05 | 7.93 | 8.04 | 132600 | 8.04
2003-12-11 00:00:00 | 7.96 | 8.02 | 7.86 | 8.02 | 196700 | 8.02
2003-12-10 00:00:00 | 8.1 | 8.1 | 7.95 | 7.96 | 205300 | 7.96
2003-12-09 00:00:00 | 8 | 8.2 | 7.9 | 7.94 | 225000 | 7.94
2003-12-08 00:00:00 | 7.88 | 8.06 | 7.88 | 7.96 | 277400 | 7.96
2003-12-05 00:00:00 | 7.74 | 8.06 | 7.72 | 7.9 | 126500 | 7.9
2003-12-04 00:00:00 | 7.75 | 7.99 | 7.65 | 7.81 | 184600 | 7.81
2003-12-03 00:00:00 | 8.04 | 8.04 | 7.75 | 7.8 | 215600 | 7.8
2003-12-02 00:00:00 | 8.25 | 8.25 | 7.91 | 7.97 | 333700 | 7.97
2003-12-01 00:00:00 | 7.95 | 8.3 | 7.95 | 8.2 | 282100 | 8.2
2003-11-28 00:00:00 | 7.95 | 8.08 | 7.93 | 7.95 | 82600 | 7.95
2003-11-26 00:00:00 | 8.09 | 8.14 | 7.9 | 7.99 | 135600 | 7.99
2003-11-25 00:00:00 | 8.09 | 8.18 | 8 | 8.08 | 245200 | 8.08
2003-11-24 00:00:00 | 7.84 | 8.19 | 7.84 | 8.05 | 163800 | 8.05
2003-11-21 00:00:00 | 7.99 | 8.04 | 7.68 | 7.85 | 133200 | 7.85
2003-11-20 00:00:00 | 8.1 | 8.17 | 7.99 | 8.05 | 88100 | 8.05
2003-11-19 00:00:00 | 8.01 | 8.15 | 8 | 8.08 | 79700 | 8.08
2003-11-18 00:00:00 | 8.09 | 8.45 | 8.03 | 8.05 | 117800 | 8.05
2003-11-17 00:00:00 | 8.09 | 8.29 | 8 | 8 | 142600 | 8
2003-11-14 00:00:00 | 8.3 | 8.39 | 8.08 | 8.09 | 94600 | 8.09
2003-11-13 00:00:00 | 8.39 | 8.39 | 8.15 | 8.25 | 59900 | 8.25
2003-11-12 00:00:00 | 8.27 | 8.54 | 8.05 | 8.4 | 214100 | 8.4
2003-11-11 00:00:00 | 8.33 | 8.4 | 8.08 | 8.16 | 256100 | 8.16
2003-11-10 00:00:00 | 8.08 | 8.4 | 7.62 | 8.23 | 249200 | 8.23
2003-11-07 00:00:00 | 8.58 | 8.68 | 8.08 | 8.14 | 310500 | 8.14
2003-11-06 00:00:00 | 8.45 | 8.77 | 7.82 | 8.59 | 617800 | 8.59
2003-11-05 00:00:00 | 8.05 | 8.45 | 8.05 | 8.4 | 384200 | 8.4
2003-11-04 00:00:00 | 7.74 | 8.06 | 7.66 | 8.04 | 335500 | 8.04
2003-11-03 00:00:00 | 7.53 | 7.8 | 7.53 | 7.66 | 116300 | 7.66
2003-10-31 00:00:00 | 7.59 | 7.96 | 7.5 | 7.52 | 322900 | 7.52
2003-10-30 00:00:00 | 7.08 | 7.6 | 7.04 | 7.59 | 170100 | 7.59
2003-10-29 00:00:00 | 7 | 7.15 | 6.97 | 7.11 | 110600 | 7.11
2003-10-28 00:00:00 | 6.89 | 7.09 | 6.85 | 7.09 | 110900 | 7.09
2003-10-27 00:00:00 | 6.87 | 7.07 | 6.76 | 6.89 | 91900 | 6.89
2003-10-24 00:00:00 | 7 | 7.15 | 6.85 | 6.86 | 76900 | 6.86
2003-10-23 00:00:00 | 6.93 | 7.25 | 6.8 | 7.04 | 141600 | 7.04
2003-10-22 00:00:00 | 6.83 | 6.98 | 6.7 | 6.85 | 199000 | 6.85
2003-10-21 00:00:00 | 6.97 | 7.06 | 6.84 | 6.89 | 68600 | 6.89
2003-10-20 00:00:00 | 7.07 | 7.18 | 6.77 | 6.95 | 230900 | 6.95
2003-10-17 00:00:00 | 7.22 | 7.35 | 7.05 | 7.09 | 83700 | 7.09
2003-10-16 00:00:00 | 7.26 | 7.34 | 7.08 | 7.27 | 148500 | 7.27
2003-10-15 00:00:00 | 7.13 | 7.5 | 7.08 | 7.15 | 419800 | 7.15
2003-10-14 00:00:00 | 7.05 | 7.5 | 6.95 | 7.05 | 508000 | 7.05
2003-10-13 00:00:00 | 6.57 | 6.96 | 6.5 | 6.89 | 226200 | 6.89
2003-10-10 00:00:00 | 6.35 | 6.6 | 6.35 | 6.5 | 348100 | 6.5
2003-10-09 00:00:00 | 6.28 | 6.4 | 6.16 | 6.36 | 141000 | 6.36
2003-10-08 00:00:00 | 6.26 | 6.4 | 6.15 | 6.26 | 55000 | 6.26
2003-10-07 00:00:00 | 6.3 | 6.44 | 6.11 | 6.27 | 129900 | 6.27
2003-10-06 00:00:00 | 6.21 | 6.55 | 6.21 | 6.35 | 97000 | 6.35
2003-10-03 00:00:00 | 6.25 | 6.5 | 6.22 | 6.43 | 151600 | 6.43
2003-10-02 00:00:00 | 6.4 | 6.42 | 6.16 | 6.17 | 182800 | 6.17
2003-10-01 00:00:00 | 6.25 | 6.35 | 6.16 | 6.35 | 198300 | 6.35
2003-09-30 00:00:00 | 6.24 | 6.28 | 6.1 | 6.23 | 111300 | 6.23
2003-09-29 00:00:00 | 6.1 | 6.29 | 6 | 6.23 | 92900 | 6.23
2003-09-26 00:00:00 | 6.19 | 6.2 | 6.03 | 6.08 | 240800 | 6.08
2003-09-25 00:00:00 | 6.12 | 6.3 | 6.11 | 6.14 | 617400 | 6.14
2003-09-24 00:00:00 | 6.39 | 6.39 | 6.1 | 6.2 | 123300 | 6.2
2003-09-23 00:00:00 | 6.17 | 6.4 | 6.15 | 6.35 | 121300 | 6.35
2003-09-22 00:00:00 | 6.02 | 6.17 | 5.96 | 6.15 | 93800 | 6.15
2003-09-19 00:00:00 | 6.2 | 6.3 | 6.05 | 6.09 | 103000 | 6.09
2003-09-18 00:00:00 | 6.07 | 6.31 | 5.99 | 6.31 | 89400 | 6.31
2003-09-17 00:00:00 | 6.1 | 6.18 | 6 | 6.09 | 90400 | 6.09
2003-09-16 00:00:00 | 6.1 | 6.19 | 5.99 | 6.1 | 144800 | 6.1
2003-09-15 00:00:00 | 6.3 | 6.4 | 6.05 | 6.08 | 283900 | 6.08
2003-09-12 00:00:00 | 6.29 | 6.5 | 6.26 | 6.3 | 508600 | 6.3
2003-09-11 00:00:00 | 6.22 | 6.44 | 6.2 | 6.36 | 142400 | 6.36
2003-09-10 00:00:00 | 6.27 | 6.38 | 6.17 | 6.21 | 238100 | 6.21
2003-09-09 00:00:00 | 6.29 | 6.49 | 6.17 | 6.39 | 118000 | 6.39
2003-09-08 00:00:00 | 6.31 | 6.44 | 6.2 | 6.3 | 197300 | 6.3
2003-09-05 00:00:00 | 6.1 | 6.43 | 5.94 | 6.31 | 365100 | 6.31
2003-09-04 00:00:00 | 6.32 | 6.32 | 6.1 | 6.17 | 98600 | 6.17
2003-09-03 00:00:00 | 6.16 | 6.41 | 6.05 | 6.35 | 189700 | 6.35
2003-09-02 00:00:00 | 5.87 | 6.17 | 5.87 | 6.13 | 195700 | 6.13
2003-08-29 00:00:00 | 5.87 | 5.98 | 5.64 | 5.9 | 75100 | 5.9
2003-08-28 00:00:00 | 5.76 | 5.91 | 5.76 | 5.79 | 37000 | 5.79
2003-08-27 00:00:00 | 5.53 | 5.75 | 5.52 | 5.72 | 45100 | 5.72
2003-08-26 00:00:00 | 5.53 | 5.61 | 5.2 | 5.58 | 160000 | 5.58
2003-08-25 00:00:00 | 5.74 | 5.74 | 5.43 | 5.55 | 73300 | 5.55
2003-08-22 00:00:00 | 5.89 | 5.9 | 5.67 | 5.76 | 90900 | 5.76
2003-08-21 00:00:00 | 5.7 | 6.04 | 5.7 | 5.89 | 294000 | 5.89
2003-08-20 00:00:00 | 5.69 | 5.86 | 5.52 | 5.78 | 72700 | 5.78
2003-08-19 00:00:00 | 5.47 | 5.83 | 5.37 | 5.8 | 59200 | 5.8
2003-08-18 00:00:00 | 5.16 | 5.46 | 5.16 | 5.46 | 70500 | 5.46
2003-08-15 00:00:00 | 5.21 | 5.3 | 5.15 | 5.18 | 18200 | 5.18
2003-08-14 00:00:00 | 5.19 | 5.22 | 5.01 | 5.22 | 30100 | 5.22
2003-08-13 00:00:00 | 5.2 | 5.24 | 4.99 | 5.04 | 67500 | 5.04
2003-08-12 00:00:00 | 5.04 | 5.19 | 4.97 | 5.19 | 87800 | 5.19
2003-08-11 00:00:00 | 4.88 | 5.03 | 4.83 | 4.95 | 72900 | 4.95
2003-08-08 00:00:00 | 4.62 | 4.95 | 4.54 | 4.88 | 114800 | 4.88
2003-08-07 00:00:00 | 4.86 | 4.86 | 4.54 | 4.54 | 174000 | 4.54
2003-08-06 00:00:00 | 5.15 | 5.21 | 4.83 | 4.85 | 126300 | 4.85
2003-08-05 00:00:00 | 5.59 | 5.62 | 4.92 | 4.98 | 181500 | 4.98
2003-08-04 00:00:00 | 5.75 | 5.78 | 5.5 | 5.52 | 40100 | 5.52
2003-08-01 00:00:00 | 5.83 | 6.09 | 5.76 | 5.8 | 48900 | 5.8
2003-07-31 00:00:00 | 5.93 | 6.12 | 5.85 | 5.94 | 87100 | 5.94
2003-07-30 00:00:00 | 5.85 | 6.04 | 5.78 | 5.9 | 66000 | 5.9
2003-07-29 00:00:00 | 5.55 | 6.07 | 5.47 | 5.89 | 140800 | 5.89
2003-07-28 00:00:00 | 5.8 | 5.9 | 5.55 | 5.56 | 116100 | 5.56
2003-07-25 00:00:00 | 5.91 | 6.04 | 5.61 | 5.9 | 81900 | 5.9
2003-07-24 00:00:00 | 5.9 | 6.53 | 5.82 | 5.99 | 301600 | 5.99
2003-07-23 00:00:00 | 5.47 | 5.93 | 5.42 | 5.9 | 142200 | 5.9
2003-07-22 00:00:00 | 5.46 | 5.76 | 5.28 | 5.42 | 116300 | 5.42
2003-07-21 00:00:00 | 5.65 | 5.75 | 5.22 | 5.32 | 146400 | 5.32
2003-07-18 00:00:00 | 5.3 | 5.74 | 5.2 | 5.55 | 195500 | 5.55
2003-07-17 00:00:00 | 5.8 | 5.88 | 5.2 | 5.3 | 353700 | 5.3
2003-07-16 00:00:00 | 5.86 | 6.05 | 5.66 | 5.84 | 126700 | 5.84
2003-07-15 00:00:00 | 6.03 | 6.05 | 5.76 | 5.85 | 220000 | 5.85
2003-07-14 00:00:00 | 6.38 | 6.45 | 5.91 | 6.09 | 371700 | 6.09
2003-07-11 00:00:00 | 6.43 | 6.49 | 6.27 | 6.35 | 125100 | 6.35
2003-07-10 00:00:00 | 6.63 | 6.63 | 6.38 | 6.49 | 130300 | 6.49
2003-07-09 00:00:00 | 6.5 | 6.67 | 6.35 | 6.59 | 129500 | 6.59
2003-07-08 00:00:00 | 6.75 | 6.75 | 6.47 | 6.47 | 121500 | 6.47
2003-07-07 00:00:00 | 6.65 | 6.79 | 6.48 | 6.75 | 105900 | 6.75
2003-07-03 00:00:00 | 6.76 | 6.8 | 6.6 | 6.62 | 41500 | 6.62
2003-07-02 00:00:00 | 6.49 | 6.89 | 6.49 | 6.77 | 182800 | 6.77
2003-07-01 00:00:00 | 6.68 | 6.68 | 6.31 | 6.45 | 373600 | 6.45
2003-06-30 00:00:00 | 6.62 | 6.82 | 6.5 | 6.68 | 418900 | 6.68
2003-06-27 00:00:00 | 6.94 | 7 | 6.63 | 6.68 | 289800 | 6.68
2003-06-26 00:00:00 | 6.83 | 7.11 | 6.65 | 7 | 514800 | 7
2003-06-25 00:00:00 | 6.49 | 6.83 | 6.4 | 6.79 | 305500 | 6.79
2003-06-24 00:00:00 | 6.27 | 6.5 | 6.2 | 6.49 | 373400 | 6.49
2003-06-23 00:00:00 | 6.4 | 6.7 | 6.15 | 6.23 | 401300 | 6.23
2003-06-20 00:00:00 | 6.57 | 6.94 | 6.47 | 6.7 | 498300 | 6.7
2003-06-19 00:00:00 | 6.08 | 7 | 6.01 | 6.9 | 625400 | 6.9
2003-06-18 00:00:00 | 5.86 | 6.39 | 5.81 | 6.08 | 538300 | 6.08
2003-06-17 00:00:00 | 5.58 | 5.88 | 5.5 | 5.86 | 247200 | 5.86
2003-06-16 00:00:00 | 5.56 | 5.68 | 5.4 | 5.61 | 190500 | 5.61
2003-06-13 00:00:00 | 5.48 | 5.62 | 5.3 | 5.5 | 123100 | 5.5
2003-06-12 00:00:00 | 5.5 | 5.6 | 5.3 | 5.49 | 64800 | 5.49
2003-06-11 00:00:00 | 5.32 | 5.64 | 5.25 | 5.6 | 83300 | 5.6
2003-06-10 00:00:00 | 5.37 | 5.44 | 5.2 | 5.39 | 57800 | 5.39
2003-06-09 00:00:00 | 5.59 | 5.69 | 5.23 | 5.36 | 132100 | 5.36
2003-06-06 00:00:00 | 5.74 | 5.9 | 5.4 | 5.51 | 200400 | 5.51
2003-06-05 00:00:00 | 5.52 | 5.73 | 5.2 | 5.73 | 154100 | 5.73
2003-06-04 00:00:00 | 5.4 | 5.73 | 5.38 | 5.61 | 281700 | 5.61
2003-06-03 00:00:00 | 5.44 | 5.45 | 5.25 | 5.42 | 73400 | 5.42
2003-06-02 00:00:00 | 5.55 | 5.7 | 5.22 | 5.25 | 137700 | 5.25
2003-05-30 00:00:00 | 5.37 | 5.5 | 5.33 | 5.41 | 107200 | 5.41
2003-05-29 00:00:00 | 5.27 | 5.5 | 5.22 | 5.38 | 63700 | 5.38
2003-05-28 00:00:00 | 5.51 | 5.55 | 5.25 | 5.38 | 140500 | 5.38
2003-05-27 00:00:00 | 5.09 | 5.5 | 5.04 | 5.4 | 303800 | 5.4
2003-05-23 00:00:00 | 5.07 | 5.18 | 4.98 | 5 | 155100 | 5
2003-05-22 00:00:00 | 5.11 | 5.19 | 5 | 5.17 | 188200 | 5.17
2003-05-21 00:00:00 | 4.81 | 5.24 | 4.78 | 5.12 | 151800 | 5.12
2003-05-20 00:00:00 | 5 | 5 | 4.75 | 4.76 | 105400 | 4.76
2003-05-19 00:00:00 | 5.14 | 5.29 | 5.01 | 5.05 | 197300 | 5.05
2003-05-16 00:00:00 | 5.12 | 5.44 | 5.01 | 5.09 | 254500 | 5.09
2003-05-15 00:00:00 | 4.66 | 5.4 | 4.66 | 5.33 | 345900 | 5.33
2003-05-14 00:00:00 | 4.71 | 4.98 | 4.5 | 4.6 | 353400 | 4.6
2003-05-13 00:00:00 | 4.68 | 4.96 | 4.61 | 4.63 | 143000 | 4.63
2003-05-12 00:00:00 | 4.8 | 4.9 | 4.56 | 4.85 | 194800 | 4.85
2003-05-09 00:00:00 | 4.09 | 4.78 | 4.09 | 4.78 | 929300 | 4.78
2003-05-08 00:00:00 | 4.05 | 4.05 | 3.95 | 4 | 159300 | 4
2003-05-07 00:00:00 | 4 | 4.15 | 4 | 4.05 | 46900 | 4.05
2003-05-06 00:00:00 | 4.1 | 4.19 | 3.99 | 4.03 | 76000 | 4.03
2003-05-05 00:00:00 | 4.18 | 4.19 | 4.06 | 4.1 | 53600 | 4.1
2003-05-02 00:00:00 | 4.05 | 4.18 | 4 | 4.13 | 64300 | 4.13
2003-05-01 00:00:00 | 3.96 | 4.16 | 3.81 | 4.13 | 149000 | 4.13
2003-04-30 00:00:00 | 3.88 | 3.99 | 3.88 | 3.98 | 56200 | 3.98
2003-04-29 00:00:00 | 4 | 4.04 | 3.9 | 3.95 | 67900 | 3.95
2003-04-28 00:00:00 | 3.91 | 4 | 3.9 | 3.99 | 92400 | 3.99
2003-04-25 00:00:00 | 3.95 | 3.97 | 3.8 | 3.9 | 177700 | 3.9
2003-04-24 00:00:00 | 3.8 | 3.97 | 3.8 | 3.94 | 43400 | 3.94
2003-04-23 00:00:00 | 4 | 4 | 3.8 | 3.91 | 58100 | 3.91
2003-04-22 00:00:00 | 3.75 | 4 | 3.75 | 3.99 | 60300 | 3.99
2003-04-21 00:00:00 | 3.87 | 3.92 | 3.8 | 3.83 | 15800 | 3.83
2003-04-17 00:00:00 | 3.99 | 4 | 3.75 | 3.83 | 62100 | 3.83
2003-04-16 00:00:00 | 3.87 | 3.87 | 3.75 | 3.79 | 28100 | 3.79
2003-04-15 00:00:00 | 3.85 | 3.9 | 3.72 | 3.79 | 38600 | 3.79
2003-04-14 00:00:00 | 3.77 | 3.9 | 3.76 | 3.78 | 21100 | 3.78
2003-04-11 00:00:00 | 3.87 | 3.9 | 3.67 | 3.76 | 45700 | 3.76
2003-04-10 00:00:00 | 3.84 | 3.9 | 3.75 | 3.84 | 28700 | 3.84
2003-04-09 00:00:00 | 3.93 | 3.99 | 3.78 | 3.85 | 29700 | 3.85
2003-04-08 00:00:00 | 3.9 | 3.97 | 3.82 | 3.94 | 26600 | 3.94
2003-04-07 00:00:00 | 3.89 | 4 | 3.85 | 3.95 | 33900 | 3.95
2003-04-04 00:00:00 | 3.94 | 4.05 | 3.75 | 3.75 | 53400 | 3.75
2003-04-03 00:00:00 | 3.91 | 3.99 | 3.84 | 3.95 | 38100 | 3.95
2003-04-02 00:00:00 | 3.71 | 3.92 | 3.71 | 3.86 | 99800 | 3.86
2003-04-01 00:00:00 | 3.89 | 3.89 | 3.56 | 3.73 | 93500 | 3.73
2003-03-31 00:00:00 | 3.98 | 4.11 | 3.75 | 3.85 | 111400 | 3.85
2003-03-28 00:00:00 | 4 | 4.06 | 3.9 | 3.91 | 286300 | 3.91
2003-03-27 00:00:00 | 4.25 | 4.25 | 3.92 | 3.99 | 205700 | 3.99
2003-03-26 00:00:00 | 4.26 | 4.37 | 4.18 | 4.31 | 86400 | 4.31
2003-03-25 00:00:00 | 4.25 | 4.39 | 4.14 | 4.32 | 60100 | 4.32
2003-03-24 00:00:00 | 4.25 | 4.35 | 4.2 | 4.25 | 20300 | 4.25
2003-03-21 00:00:00 | 4.22 | 4.44 | 4.12 | 4.27 | 113000 | 4.27
2003-03-20 00:00:00 | 4.24 | 4.29 | 4.15 | 4.27 | 24000 | 4.27
2003-03-19 00:00:00 | 4.3 | 4.34 | 4.24 | 4.28 | 58600 | 4.28
2003-03-18 00:00:00 | 4.01 | 4.25 | 4.01 | 4.23 | 59400 | 4.23
2003-03-17 00:00:00 | 3.92 | 4.27 | 3.92 | 4.2 | 155600 | 4.2
2003-03-14 00:00:00 | 3.99 | 4.14 | 3.89 | 4 | 100900 | 4
2003-03-13 00:00:00 | 3.9 | 4.02 | 3.88 | 4 | 54300 | 4
2003-03-12 00:00:00 | 4 | 4.11 | 3.86 | 4.1 | 46100 | 4.1
2003-03-11 00:00:00 | 4.25 | 4.34 | 3.98 | 4.05 | 159700 | 4.05
2003-03-10 00:00:00 | 4.09 | 4.3 | 3.82 | 4.14 | 170800 | 4.14
2003-03-07 00:00:00 | 4 | 4.1 | 3.92 | 4.04 | 53600 | 4.04
2003-03-06 00:00:00 | 3.95 | 4.24 | 3.87 | 3.96 | 81700 | 3.96
2003-03-05 00:00:00 | 3.65 | 4 | 3.65 | 4 | 64100 | 4
2003-03-04 00:00:00 | 3.89 | 3.96 | 3.66 | 3.67 | 19200 | 3.67
2003-03-03 00:00:00 | 3.9 | 3.97 | 3.64 | 3.74 | 31700 | 3.74
2003-02-28 00:00:00 | 3.94 | 3.99 | 3.79 | 3.81 | 60800 | 3.81
2003-02-27 00:00:00 | 3.8 | 3.95 | 3.71 | 3.89 | 51100 | 3.89
2003-02-26 00:00:00 | 3.74 | 3.9 | 3.67 | 3.79 | 32600 | 3.79
2003-02-25 00:00:00 | 3.59 | 3.85 | 3.59 | 3.79 | 27400 | 3.79
2003-02-24 00:00:00 | 3.68 | 3.8 | 3.59 | 3.6 | 39000 | 3.6
2003-02-21 00:00:00 | 3.79 | 3.88 | 3.67 | 3.73 | 24700 | 3.73
2003-02-20 00:00:00 | 3.8 | 3.8 | 3.66 | 3.75 | 30300 | 3.75
2003-02-19 00:00:00 | 3.84 | 3.84 | 3.75 | 3.78 | 26700 | 3.78
2003-02-18 00:00:00 | 3.88 | 3.94 | 3.72 | 3.89 | 20300 | 3.89
2003-02-14 00:00:00 | 3.84 | 3.93 | 3.7 | 3.87 | 13900 | 3.87
2003-02-13 00:00:00 | 4.02 | 4.02 | 3.71 | 3.85 | 32300 | 3.85
2003-02-12 00:00:00 | 3.87 | 3.99 | 3.82 | 3.9 | 42900 | 3.9
2003-02-11 00:00:00 | 3.86 | 4.18 | 3.81 | 3.85 | 49500 | 3.85
2003-02-10 00:00:00 | 3.9 | 3.97 | 3.8 | 3.9 | 31600 | 3.9
2003-02-07 00:00:00 | 3.89 | 3.95 | 3.83 | 3.87 | 36300 | 3.87
2003-02-06 00:00:00 | 4.15 | 4.15 | 3.86 | 3.92 | 135800 | 3.92
2003-02-05 00:00:00 | 4.19 | 4.24 | 3.96 | 4.01 | 30500 | 4.01
2003-02-04 00:00:00 | 4.13 | 4.18 | 3.97 | 4.15 | 53200 | 4.15
2003-02-03 00:00:00 | 4.05 | 4.2 | 4.03 | 4.13 | 98300 | 4.13
2003-01-31 00:00:00 | 3.59 | 4.02 | 3.5 | 4.01 | 78800 | 4.01
2003-01-30 00:00:00 | 3.93 | 3.97 | 3.63 | 3.7 | 64600 | 3.7
2003-01-29 00:00:00 | 3.9 | 4.1 | 3.75 | 3.95 | 88400 | 3.95
2003-01-28 00:00:00 | 3.48 | 3.98 | 3.47 | 3.95 | 96000 | 3.95
2003-01-27 00:00:00 | 3.55 | 3.69 | 3.47 | 3.52 | 53300 | 3.52
2003-01-24 00:00:00 | 3.63 | 3.65 | 3.48 | 3.55 | 110200 | 3.55
2003-01-23 00:00:00 | 3.65 | 3.72 | 3.53 | 3.64 | 108800 | 3.64
2003-01-22 00:00:00 | 3.9 | 3.9 | 3.65 | 3.65 | 47000 | 3.65
2003-01-21 00:00:00 | 4.01 | 4.09 | 3.68 | 3.8 | 84800 | 3.8
2003-01-17 00:00:00 | 3.91 | 3.97 | 3.75 | 3.9 | 71500 | 3.9
2003-01-16 00:00:00 | 3.97 | 3.98 | 3.9 | 3.91 | 61500 | 3.91
2003-01-15 00:00:00 | 4.3 | 4.3 | 3.9 | 3.97 | 218400 | 3.97
2003-01-14 00:00:00 | 4.41 | 4.47 | 4.18 | 4.28 | 72900 | 4.28
2003-01-13 00:00:00 | 4.5 | 4.57 | 4.44 | 4.48 | 76700 | 4.48
2003-01-10 00:00:00 | 4.33 | 4.46 | 4.23 | 4.44 | 104000 | 4.44
2003-01-09 00:00:00 | 4.09 | 4.34 | 4.09 | 4.34 | 80400 | 4.34
2003-01-08 00:00:00 | 4.1 | 4.2 | 4.04 | 4.13 | 100300 | 4.13
2003-01-07 00:00:00 | 3.8 | 4.1 | 3.8 | 4.06 | 157000 | 4.06
2003-01-06 00:00:00 | 3.61 | 3.83 | 3.61 | 3.8 | 28900 | 3.8
2003-01-03 00:00:00 | 3.89 | 3.94 | 3.61 | 3.63 | 181600 | 3.63
2003-01-02 00:00:00 | 3.83 | 3.97 | 3.64 | 3.95 | 152800 | 3.95
2002-12-31 00:00:00 | 3.61 | 3.92 | 3.43 | 3.88 | 407000 | 3.88
2002-12-30 00:00:00 | 3.8 | 3.99 | 3.61 | 3.61 | 229900 | 3.61
2002-12-27 00:00:00 | 3.98 | 3.98 | 3.75 | 3.83 | 89800 | 3.83
2002-12-26 00:00:00 | 3.92 | 4.05 | 3.89 | 3.93 | 27100 | 3.93
2002-12-24 00:00:00 | 3.95 | 4 | 3.86 | 3.93 | 24100 | 3.93
2002-12-23 00:00:00 | 3.82 | 4 | 3.82 | 3.93 | 87200 | 3.93
2002-12-20 00:00:00 | 4.06 | 4.28 | 3.78 | 3.87 | 129800 | 3.87
2002-12-19 00:00:00 | 4.12 | 4.21 | 3.9 | 3.9 | 108300 | 3.9
2002-12-18 00:00:00 | 4.08 | 4.15 | 3.91 | 4.03 | 295100 | 4.03
2002-12-17 00:00:00 | 4.05 | 4.3 | 4.05 | 4.21 | 173200 | 4.21
2002-12-16 00:00:00 | 4 | 4.17 | 3.9 | 4.13 | 396400 | 4.13
2002-12-13 00:00:00 | 4.46 | 4.46 | 4 | 4 | 225200 | 4
2002-12-12 00:00:00 | 4.63 | 4.63 | 4.35 | 4.47 | 57600 | 4.47
2002-12-11 00:00:00 | 4.75 | 4.75 | 4.54 | 4.64 | 56800 | 4.64
2002-12-10 00:00:00 | 4.61 | 4.74 | 4.54 | 4.7 | 80700 | 4.7
2002-12-09 00:00:00 | 4.81 | 4.81 | 4.58 | 4.62 | 67700 | 4.62
2002-12-06 00:00:00 | 4.7 | 4.89 | 4.67 | 4.81 | 65200 | 4.81
2002-12-05 00:00:00 | 4.75 | 4.88 | 4.63 | 4.75 | 39900 | 4.75
2002-12-04 00:00:00 | 4.77 | 4.89 | 4.61 | 4.8 | 167400 | 4.8
2002-12-03 00:00:00 | 5 | 5.01 | 4.75 | 4.93 | 101300 | 4.93
2002-12-02 00:00:00 | 5 | 5.05 | 4.91 | 4.99 | 153900 | 4.99
2002-11-29 00:00:00 | 4.69 | 4.99 | 4.65 | 4.91 | 150400 | 4.91
2002-11-27 00:00:00 | 4.54 | 4.84 | 4.54 | 4.78 | 197500 | 4.78
2002-11-26 00:00:00 | 4.58 | 4.73 | 4.25 | 4.6 | 102200 | 4.6
2002-11-25 00:00:00 | 4.43 | 5 | 4.25 | 4.59 | 60400 | 4.59
2002-11-22 00:00:00 | 4.49 | 4.49 | 4.3 | 4.42 | 61800 | 4.42
2002-11-21 00:00:00 | 4.38 | 4.54 | 4.34 | 4.54 | 280100 | 4.54
2002-11-20 00:00:00 | 4.2 | 4.4 | 4.17 | 4.3 | 243600 | 4.3
2002-11-19 00:00:00 | 4.1 | 4.23 | 4.1 | 4.2 | 90700 | 4.2
2002-11-18 00:00:00 | 4.12 | 4.3 | 4.09 | 4.12 | 84400 | 4.12
2002-11-15 00:00:00 | 4.28 | 4.28 | 4.08 | 4.12 | 113600 | 4.12
2002-11-14 00:00:00 | 4.04 | 4.35 | 4 | 4.34 | 153800 | 4.34
2002-11-13 00:00:00 | 3.87 | 4.26 | 3.87 | 4.04 | 121500 | 4.04
2002-11-12 00:00:00 | 4.05 | 4.09 | 3.81 | 3.86 | 176600 | 3.86
2002-11-11 00:00:00 | 4.21 | 4.21 | 3.97 | 4.04 | 141900 | 4.04
2002-11-08 00:00:00 | 4.11 | 4.42 | 4.07 | 4.19 | 466200 | 4.19
2002-11-07 00:00:00 | 4.1 | 4.14 | 4.05 | 4.12 | 100600 | 4.12
2002-11-06 00:00:00 | 4 | 4.14 | 3.98 | 4.12 | 302200 | 4.12
2002-11-05 00:00:00 | 4 | 4.07 | 3.9 | 3.98 | 126400 | 3.98
2002-11-04 00:00:00 | 3.96 | 4.04 | 3.9 | 4 | 232500 | 4
2002-11-01 00:00:00 | 3.96 | 4.01 | 3.96 | 4 | 59700 | 4
2002-10-31 00:00:00 | 3.95 | 4.02 | 3.95 | 3.97 | 129300 | 3.97
2002-10-30 00:00:00 | 3.98 | 4 | 3.91 | 3.98 | 90700 | 3.98
2002-10-29 00:00:00 | 3.96 | 4 | 3.93 | 3.99 | 52000 | 3.99
2002-10-28 00:00:00 | 4.09 | 4.15 | 3.84 | 4 | 268900 | 4
2002-10-25 00:00:00 | 4.27 | 4.33 | 4 | 4.08 | 403000 | 4.08
2002-10-24 00:00:00 | 4.32 | 4.65 | 4.14 | 4.34 | 110800 | 4.34
2002-10-23 00:00:00 | 4.13 | 4.37 | 4.03 | 4.37 | 99600 | 4.37
2002-10-22 00:00:00 | 4.14 | 4.24 | 4.06 | 4.18 | 53000 | 4.18
2002-10-21 00:00:00 | 4.15 | 4.24 | 4.03 | 4.24 | 67800 | 4.24
2002-10-18 00:00:00 | 4.14 | 4.3 | 4.06 | 4.11 | 73700 | 4.11
2002-10-17 00:00:00 | 4.25 | 4.25 | 4.05 | 4.14 | 86500 | 4.14
2002-10-16 00:00:00 | 4.1 | 4.2 | 3.99 | 4.1 | 75100 | 4.1
2002-10-15 00:00:00 | 4.1 | 4.35 | 4.1 | 4.18 | 83600 | 4.18
2002-10-14 00:00:00 | 4.1 | 4.2 | 4.05 | 4.11 | 28200 | 4.11
2002-10-11 00:00:00 | 4.06 | 4.31 | 4.06 | 4.17 | 46600 | 4.17
2002-10-10 00:00:00 | 3.91 | 4.2 | 3.79 | 4.07 | 101300 | 4.07
2002-10-09 00:00:00 | 4.1 | 4.16 | 3.9 | 3.96 | 129100 | 3.96
2002-10-08 00:00:00 | 4.2 | 4.35 | 4.05 | 4.17 | 74800 | 4.17
2002-10-07 00:00:00 | 4.08 | 4.4 | 4.01 | 4.1 | 118000 | 4.1
2002-10-04 00:00:00 | 4.42 | 4.42 | 4.07 | 4.16 | 104200 | 4.16
2002-10-03 00:00:00 | 4.76 | 4.79 | 4.38 | 4.51 | 529800 | 4.51
2002-10-02 00:00:00 | 4.85 | 4.85 | 4.71 | 4.75 | 74700 | 4.75
2002-10-01 00:00:00 | 4.85 | 4.91 | 4.76 | 4.78 | 136100 | 4.78
2002-09-30 00:00:00 | 4.92 | 4.95 | 4.73 | 4.87 | 138100 | 4.87
2002-09-27 00:00:00 | 5 | 5.1 | 4.93 | 4.93 | 167500 | 4.93
2002-09-26 00:00:00 | 5.09 | 5.15 | 4.96 | 5.05 | 119000 | 5.05
2002-09-25 00:00:00 | 4.94 | 5.09 | 4.86 | 5.07 | 62900 | 5.07
2002-09-24 00:00:00 | 4.85 | 5.1 | 4.75 | 4.95 | 113900 | 4.95
2002-09-23 00:00:00 | 5.04 | 5.09 | 4.87 | 5.02 | 73400 | 5.02
2002-09-20 00:00:00 | 4.93 | 5.15 | 4.86 | 5.05 | 180800 | 5.05
2002-09-19 00:00:00 | 5 | 5.02 | 4.81 | 4.98 | 179800 | 4.98
2002-09-18 00:00:00 | 4.95 | 5.05 | 4.8 | 5.03 | 205600 | 5.03
2002-09-17 00:00:00 | 5.05 | 5.13 | 4.91 | 4.99 | 133300 | 4.99
2002-09-16 00:00:00 | 5.08 | 5.18 | 4.91 | 5.01 | 21200 | 5.01
2002-09-13 00:00:00 | 4.79 | 5.2 | 4.76 | 5.13 | 131800 | 5.13
2002-09-12 00:00:00 | 4.89 | 4.91 | 4.72 | 4.8 | 65200 | 4.8
2002-09-11 00:00:00 | 5 | 5.05 | 4.8 | 4.94 | 50900 | 4.94
2002-09-10 00:00:00 | 4.68 | 5.1 | 4.68 | 5.09 | 72100 | 5.09
2002-09-09 00:00:00 | 4.7 | 4.79 | 4.52 | 4.72 | 66100 | 4.72
2002-09-06 00:00:00 | 4.7 | 4.9 | 4.5 | 4.89 | 69600 | 4.89
2002-09-05 00:00:00 | 4.85 | 4.85 | 4.51 | 4.52 | 74000 | 4.52
2002-09-04 00:00:00 | 4.56 | 5.02 | 4.56 | 5 | 104600 | 5
2002-09-03 00:00:00 | 5.1 | 5.1 | 4.6 | 4.6 | 175800 | 4.6
2002-08-30 00:00:00 | 5.25 | 5.35 | 5.07 | 5.15 | 221900 | 5.15
2002-08-29 00:00:00 | 5.2 | 5.42 | 5.06 | 5.37 | 132300 | 5.37
2002-08-28 00:00:00 | 5.22 | 5.6 | 5.21 | 5.34 | 352600 | 5.34
2002-08-27 00:00:00 | 6.14 | 6.25 | 5.22 | 5.22 | 275800 | 5.22
2002-08-26 00:00:00 | 6.02 | 6.22 | 5.99 | 6.2 | 136200 | 6.2
2002-08-23 00:00:00 | 5.86 | 6.18 | 5.26 | 5.94 | 133000 | 5.94
2002-08-22 00:00:00 | 5.58 | 5.84 | 5.27 | 5.84 | 296600 | 5.84
2002-08-21 00:00:00 | 4.98 | 5.57 | 4.84 | 5.57 | 200200 | 5.57
2002-08-20 00:00:00 | 4.94 | 5.05 | 4.81 | 4.98 | 123000 | 4.98
2002-08-19 00:00:00 | 4.75 | 5.13 | 4.71 | 4.93 | 126000 | 4.93
2002-08-16 00:00:00 | 4.6 | 4.8 | 4.55 | 4.75 | 27300 | 4.75
2002-08-15 00:00:00 | 4.7 | 4.8 | 4.56 | 4.7 | 51100 | 4.7
2002-08-14 00:00:00 | 4.46 | 4.7 | 4.35 | 4.68 | 88300 | 4.68
2002-08-13 00:00:00 | 4.56 | 4.68 | 4.36 | 4.41 | 46600 | 4.41
2002-08-12 00:00:00 | 4.42 | 4.6 | 4.32 | 4.6 | 19400 | 4.6
2002-08-09 00:00:00 | 4.74 | 4.74 | 4.46 | 4.46 | 16100 | 4.46
2002-08-08 00:00:00 | 4.54 | 4.7 | 4.47 | 4.56 | 44800 | 4.56
2002-08-07 00:00:00 | 4.23 | 4.6 | 4.23 | 4.55 | 106700 | 4.55
2002-08-06 00:00:00 | 4.09 | 4.31 | 4.08 | 4.28 | 167900 | 4.28
2002-08-05 00:00:00 | 4.15 | 4.38 | 4.05 | 4.08 | 82400 | 4.08
2002-08-02 00:00:00 | 4.35 | 4.39 | 4.12 | 4.18 | 54300 | 4.18
2002-08-01 00:00:00 | 4.47 | 4.61 | 4.37 | 4.37 | 35900 | 4.37
2002-07-31 00:00:00 | 4.59 | 4.59 | 4.47 | 4.48 | 60700 | 4.48
2002-07-30 00:00:00 | 4.75 | 4.75 | 4.45 | 4.62 | 58000 | 4.62
2002-07-29 00:00:00 | 4.56 | 4.74 | 4.5 | 4.67 | 37700 | 4.67
2002-07-26 00:00:00 | 4.49 | 4.75 | 4.36 | 4.55 | 262200 | 4.55
2002-07-25 00:00:00 | 4.46 | 4.75 | 4.4 | 4.55 | 57700 | 4.55
2002-07-24 00:00:00 | 4.29 | 4.71 | 3.99 | 4.69 | 144800 | 4.69
2002-07-23 00:00:00 | 4.4 | 4.62 | 4.33 | 4.35 | 50000 | 4.35
2002-07-22 00:00:00 | 4.57 | 4.75 | 4.39 | 4.64 | 53500 | 4.64
2002-07-19 00:00:00 | 4.81 | 4.81 | 4.42 | 4.6 | 58600 | 4.6
2002-07-18 00:00:00 | 4.98 | 5 | 4.72 | 4.8 | 59400 | 4.8
2002-07-17 00:00:00 | 4.94 | 5.04 | 4.79 | 4.92 | 82000 | 4.92
2002-07-16 00:00:00 | 4.75 | 4.92 | 4.64 | 4.65 | 45600 | 4.65
2002-07-15 00:00:00 | 5.08 | 5.08 | 4.7 | 4.75 | 60500 | 4.75
2002-07-12 00:00:00 | 4.8 | 5.14 | 4.75 | 5 | 128800 | 5
2002-07-11 00:00:00 | 4.7 | 4.8 | 4.5 | 4.75 | 60900 | 4.75
2002-07-10 00:00:00 | 4.72 | 4.82 | 4.61 | 4.72 | 83000 | 4.72
2002-07-09 00:00:00 | 4.85 | 4.98 | 4.58 | 4.6 | 70700 | 4.6
2002-07-08 00:00:00 | 4.8 | 5 | 4.65 | 4.71 | 167900 | 4.71
2002-07-05 00:00:00 | 4.91 | 5 | 4.81 | 5 | 44600 | 5
2002-07-03 00:00:00 | 4.32 | 4.95 | 4.27 | 4.81 | 318900 | 4.81
2002-07-02 00:00:00 | 4.16 | 4.45 | 4.16 | 4.44 | 57400 | 4.44
2002-07-01 00:00:00 | 4.25 | 4.85 | 4.16 | 4.34 | 205000 | 4.34
2002-06-28 00:00:00 | 4.12 | 4.36 | 4 | 4.23 | 299700 | 4.23
2002-06-27 00:00:00 | 3.95 | 4.1 | 3.91 | 4.09 | 99600 | 4.09
2002-06-26 00:00:00 | 4.2 | 4.25 | 3.9 | 4.02 | 101800 | 4.02
2002-06-25 00:00:00 | 4.96 | 4.96 | 4.15 | 4.31 | 124700 | 4.31
2002-06-24 00:00:00 | 4.73 | 4.95 | 4.73 | 4.89 | 54800 | 4.89
2002-06-21 00:00:00 | 4.45 | 4.9 | 4.43 | 4.85 | 159600 | 4.85
2002-06-20 00:00:00 | 4.8 | 4.99 | 4.7 | 4.75 | 106400 | 4.75
2002-06-19 00:00:00 | 4.81 | 5.08 | 4.8 | 5 | 96800 | 5
2002-06-18 00:00:00 | 5 | 5.04 | 4.7 | 4.88 | 63000 | 4.88
2002-06-17 00:00:00 | 4.5 | 5.21 | 4.5 | 5.02 | 186800 | 5.02
2002-06-14 00:00:00 | 4.45 | 4.91 | 4.02 | 4.61 | 184100 | 4.61
2002-06-13 00:00:00 | 4.06 | 4.63 | 3.85 | 4.53 | 188900 | 4.53
2002-06-12 00:00:00 | 4.63 | 4.66 | 3.95 | 4.06 | 131200 | 4.06
2002-06-11 00:00:00 | 4.3 | 4.57 | 4.09 | 4.16 | 37500 | 4.16
2002-06-10 00:00:00 | 4.3 | 4.55 | 4.21 | 4.46 | 58300 | 4.46
2002-06-07 00:00:00 | 4.26 | 4.63 | 4.01 | 4.56 | 65200 | 4.56
2002-06-06 00:00:00 | 4.63 | 4.71 | 4.16 | 4.28 | 70400 | 4.28
2002-06-05 00:00:00 | 4.57 | 4.72 | 4.4 | 4.69 | 84200 | 4.69
2002-06-04 00:00:00 | 4.33 | 4.57 | 4.17 | 4.57 | 76300 | 4.57
2002-06-03 00:00:00 | 4.97 | 4.99 | 4.35 | 4.35 | 163900 | 4.35
2002-05-31 00:00:00 | 4.61 | 4.97 | 4.61 | 4.92 | 205300 | 4.92
2002-05-30 00:00:00 | 4.02 | 4.73 | 4.02 | 4.64 | 241800 | 4.64
2002-05-29 00:00:00 | 4.36 | 4.4 | 4 | 4.07 | 80800 | 4.07
2002-05-28 00:00:00 | 4.42 | 4.7 | 4.3 | 4.5 | 70200 | 4.5
2002-05-24 00:00:00 | 4.71 | 4.79 | 4.45 | 4.75 | 86200 | 4.75
2002-05-23 00:00:00 | 4.38 | 4.91 | 4.38 | 4.89 | 93700 | 4.89
2002-05-22 00:00:00 | 4.8 | 4.8 | 4.3 | 4.71 | 223300 | 4.71
2002-05-21 00:00:00 | 5.05 | 5.06 | 4.8 | 4.85 | 78900 | 4.85
2002-05-20 00:00:00 | 4.96 | 5.18 | 4.95 | 5 | 63900 | 5
2002-05-17 00:00:00 | 4.82 | 5.25 | 4.75 | 5.25 | 127000 | 5.25
2002-05-16 00:00:00 | 5.29 | 5.29 | 4.75 | 4.91 | 295700 | 4.91
2002-05-15 00:00:00 | 5.33 | 5.33 | 5.16 | 5.3 | 66900 | 5.3
2002-05-14 00:00:00 | 5.15 | 5.4 | 5.15 | 5.37 | 116700 | 5.37
2002-05-13 00:00:00 | 5.28 | 5.28 | 5.13 | 5.17 | 52300 | 5.17
2002-05-10 00:00:00 | 5.5 | 5.53 | 5.26 | 5.32 | 131800 | 5.32
2002-05-09 00:00:00 | 5.78 | 5.8 | 5.5 | 5.51 | 91400 | 5.51
2002-05-08 00:00:00 | 5.15 | 5.8 | 5.1 | 5.8 | 148100 | 5.8
2002-05-07 00:00:00 | 5.35 | 5.4 | 5 | 5.07 | 219600 | 5.07
2002-05-06 00:00:00 | 6.02 | 6.05 | 5.37 | 5.51 | 250000 | 5.51
2002-05-03 00:00:00 | 5.99 | 6.17 | 5.98 | 5.99 | 113600 | 5.99
2002-05-02 00:00:00 | 6.03 | 6.19 | 6 | 6.09 | 108100 | 6.09
2002-05-01 00:00:00 | 6.05 | 6.25 | 5.99 | 6.15 | 113700 | 6.15
2002-04-30 00:00:00 | 5.97 | 6.24 | 5.97 | 6.2 | 190600 | 6.2
2002-04-29 00:00:00 | 6.01 | 6.11 | 5.98 | 6 | 229200 | 6
2002-04-26 00:00:00 | 6.19 | 6.39 | 6.02 | 6.04 | 126700 | 6.04
2002-04-25 00:00:00 | 5.83 | 6.4 | 5.76 | 6.17 | 337800 | 6.17
2002-04-24 00:00:00 | 6.05 | 6.26 | 5.9 | 6 | 117500 | 6
2002-04-23 00:00:00 | 6.65 | 6.69 | 6 | 6.13 | 210900 | 6.13
2002-04-22 00:00:00 | 6.71 | 6.85 | 6.61 | 6.67 | 75100 | 6.67
2002-04-19 00:00:00 | 6.91 | 7.09 | 6.78 | 6.81 | 128000 | 6.81
2002-04-18 00:00:00 | 7.05 | 7.18 | 6.95 | 6.96 | 162300 | 6.96
2002-04-17 00:00:00 | 7.5 | 7.5 | 7.02 | 7.1 | 160400 | 7.1
2002-04-16 00:00:00 | 6.87 | 7.6 | 6.87 | 7.44 | 222700 | 7.44
2002-04-15 00:00:00 | 6.82 | 7.03 | 6.77 | 7.03 | 99100 | 7.03
2002-04-12 00:00:00 | 7.09 | 7.1 | 6.79 | 7.05 | 222300 | 7.05
2002-04-11 00:00:00 | 6.61 | 6.95 | 6.52 | 6.75 | 134600 | 6.75
2002-04-10 00:00:00 | 6.78 | 6.85 | 6.63 | 6.76 | 70100 | 6.76
2002-04-09 00:00:00 | 6.68 | 6.8 | 6.58 | 6.72 | 41200 | 6.72
2002-04-08 00:00:00 | 6.3 | 6.82 | 6.15 | 6.79 | 126200 | 6.79
2002-04-05 00:00:00 | 6.5 | 6.51 | 6.2 | 6.25 | 51500 | 6.25
2002-04-04 00:00:00 | 6.39 | 6.56 | 6.25 | 6.43 | 120600 | 6.43
2002-04-03 00:00:00 | 6.84 | 6.84 | 6.49 | 6.56 | 176300 | 6.56
2002-04-02 00:00:00 | 6.45 | 6.78 | 6.38 | 6.78 | 528100 | 6.78
2002-04-01 00:00:00 | 6.3 | 6.56 | 6 | 6.5 | 283100 | 6.5
2002-03-28 00:00:00 | 6.21 | 6.34 | 6.1 | 6.34 | 104000 | 6.34
2002-03-27 00:00:00 | 6.11 | 6.35 | 6.11 | 6.25 | 82100 | 6.25
2002-03-26 00:00:00 | 6.35 | 6.35 | 6.08 | 6.2 | 274300 | 6.2
2002-03-25 00:00:00 | 6.42 | 6.49 | 6.25 | 6.35 | 89700 | 6.35
2002-03-22 00:00:00 | 6.54 | 6.68 | 6.43 | 6.46 | 52600 | 6.46
2002-03-21 00:00:00 | 6.5 | 6.5 | 6.35 | 6.5 | 128200 | 6.5
2002-03-20 00:00:00 | 6.33 | 6.57 | 6.33 | 6.49 | 68600 | 6.49
2002-03-19 00:00:00 | 6.45 | 6.5 | 6.21 | 6.5 | 64900 | 6.5
2002-03-18 00:00:00 | 6.59 | 6.65 | 6.3 | 6.55 | 161100 | 6.55
2002-03-15 00:00:00 | 6.21 | 6.6 | 6.19 | 6.53 | 277200 | 6.53
2002-03-14 00:00:00 | 6.3 | 6.33 | 6.02 | 6.2 | 170500 | 6.2
2002-03-13 00:00:00 | 6.75 | 6.89 | 6.2 | 6.25 | 241500 | 6.25
2002-03-12 00:00:00 | 6.94 | 6.99 | 6.6 | 6.66 | 163100 | 6.66
2002-03-11 00:00:00 | 7.03 | 7.05 | 6.83 | 6.92 | 140300 | 6.92
2002-03-08 00:00:00 | 6.94 | 7.04 | 6.77 | 7 | 364600 | 7
2002-03-07 00:00:00 | 7.18 | 7.31 | 6.81 | 6.85 | 93200 | 6.85
2002-03-06 00:00:00 | 7.34 | 7.36 | 6.83 | 7.08 | 173200 | 7.08
2002-03-05 00:00:00 | 7.44 | 7.55 | 7.35 | 7.35 | 174300 | 7.35
2002-03-04 00:00:00 | 6.95 | 7.49 | 6.8 | 7.41 | 295400 | 7.41
2002-03-01 00:00:00 | 6.92 | 6.99 | 6.67 | 6.98 | 177600 | 6.98
2002-02-28 00:00:00 | 7.15 | 7.15 | 6.57 | 6.94 | 187400 | 6.94
2002-02-27 00:00:00 | 7.19 | 7.19 | 7 | 7.15 | 109000 | 7.15
2002-02-26 00:00:00 | 7.18 | 7.2 | 6.92 | 7.06 | 108800 | 7.06
2002-02-25 00:00:00 | 7 | 7.2 | 6.81 | 7.19 | 182700 | 7.19
2002-02-22 00:00:00 | 7 | 7.08 | 6.8 | 7 | 382300 | 7
2002-02-21 00:00:00 | 6.93 | 7.17 | 6.78 | 6.98 | 304100 | 6.98
2002-02-20 00:00:00 | 6.67 | 6.94 | 6.47 | 6.94 | 293500 | 6.94
2002-02-19 00:00:00 | 7.23 | 7.23 | 6.2 | 6.26 | 353800 | 6.26
2002-02-15 00:00:00 | 7.66 | 7.66 | 7.12 | 7.13 | 324100 | 7.13
2002-02-14 00:00:00 | 7.82 | 7.88 | 7.5 | 7.56 | 150600 | 7.56
2002-02-13 00:00:00 | 7.77 | 7.8 | 7.29 | 7.79 | 222200 | 7.79
2002-02-12 00:00:00 | 7.9 | 7.9 | 7.5 | 7.55 | 392900 | 7.55
2002-02-11 00:00:00 | 8.05 | 8.07 | 7.66 | 7.75 | 174000 | 7.75
2002-02-08 00:00:00 | 7.69 | 8.02 | 7.6 | 8 | 218300 | 8
2002-02-07 00:00:00 | 7.98 | 8.12 | 7.51 | 7.68 | 513600 | 7.68
2002-02-06 00:00:00 | 8.8 | 8.96 | 7.83 | 7.98 | 485300 | 7.98
2002-02-05 00:00:00 | 8.66 | 9.15 | 8.33 | 8.8 | 139800 | 8.8
2002-02-04 00:00:00 | 9.18 | 9.24 | 8.56 | 8.75 | 194200 | 8.75
2002-01-31 00:00:00 | 9.14 | 9.65 | 8.96 | 9.42 | 329300 | 9.42
2002-01-30 00:00:00 | 9.27 | 9.6 | 8.85 | 9.11 | 357100 | 9.11
2002-01-29 00:00:00 | 9.67 | 10.05 | 9.52 | 9.9 | 332700 | 9.9
2002-01-28 00:00:00 | 8.9 | 10 | 8.66 | 9.61 | 516400 | 9.61
2002-01-25 00:00:00 | 8.4 | 9.11 | 8.2 | 8.81 | 627800 | 8.81
2002-01-24 00:00:00 | 8.22 | 8.69 | 8.15 | 8.51 | 879000 | 8.51
2002-01-23 00:00:00 | 8.5 | 8.63 | 7.87 | 8.1 | 593500 | 8.1
2002-01-22 00:00:00 | 8 | 8.48 | 7.89 | 8.38 | 600100 | 8.38
2002-01-18 00:00:00 | 8.76 | 8.76 | 7.6 | 7.73 | 2102100 | 7.73
2002-01-17 00:00:00 | 9.87 | 9.87 | 8.7 | 8.71 | 3141500 | 8.71
2002-01-16 00:00:00 | 11.14 | 11.15 | 9.55 | 9.63 | 1943100 | 9.63
2002-01-15 00:00:00 | 11.19 | 11.7 | 10.25 | 11.24 | 2014900 | 11.24
2002-01-14 00:00:00 | 10.28 | 12.24 | 10.09 | 11.97 | 809000 | 11.97
2002-01-11 00:00:00 | 10.35 | 10.75 | 10.2 | 10.49 | 653300 | 10.49
2002-01-10 00:00:00 | 10.85 | 11.3 | 10.46 | 10.51 | 400900 | 10.51
2002-01-09 00:00:00 | 10.43 | 11.33 | 10.13 | 10.9 | 663100 | 10.9
2002-01-08 00:00:00 | 10.39 | 10.5 | 9.91 | 10.47 | 478400 | 10.47
2002-01-07 00:00:00 | 9.8 | 10.12 | 9.68 | 9.9 | 565800 | 9.9
2002-01-04 00:00:00 | 10.45 | 10.5 | 9.65 | 9.8 | 476000 | 9.8
2002-01-03 00:00:00 | 9.3 | 10.49 | 9.19 | 10.47 | 1001500 | 10.47
2002-01-02 00:00:00 | 9.2 | 9.48 | 8.51 | 9.48 | 403800 | 9.48
2001-12-31 00:00:00 | 9.19 | 9.28 | 8.9 | 9.06 | 171100 | 9.06
2001-12-28 00:00:00 | 9.04 | 9.3 | 8.9 | 9.23 | 78800 | 9.23
2001-12-27 00:00:00 | 9.06 | 9.14 | 8.6 | 9.04 | 549600 | 9.04
2001-12-26 00:00:00 | 8.66 | 9.04 | 8.66 | 9.04 | 98900 | 9.04
2001-12-24 00:00:00 | 8.61 | 8.85 | 8.53 | 8.85 | 58100 | 8.85
2001-12-21 00:00:00 | 8.94 | 8.94 | 8.3 | 8.78 | 487600 | 8.78
2001-12-20 00:00:00 | 9.25 | 9.28 | 8.75 | 8.8 | 265400 | 8.8
2001-12-19 00:00:00 | 9.36 | 9.5 | 9.15 | 9.35 | 130400 | 9.35
2001-12-18 00:00:00 | 9.41 | 9.67 | 9.32 | 9.5 | 178100 | 9.5
2001-12-17 00:00:00 | 9.05 | 9.5 | 8.99 | 9.5 | 168700 | 9.5
2001-12-14 00:00:00 | 9.24 | 9.24 | 8.9 | 9.12 | 69900 | 9.12
2001-12-13 00:00:00 | 8.91 | 9.3 | 8.9 | 8.95 | 231400 | 8.95
2001-12-12 00:00:00 | 8.92 | 9.1 | 8.65 | 9.07 | 313900 | 9.07
2001-12-11 00:00:00 | 8.76 | 8.92 | 8.7 | 8.9 | 140700 | 8.9
2001-12-10 00:00:00 | 8.75 | 8.89 | 8.56 | 8.76 | 254000 | 8.76
2001-12-07 00:00:00 | 8.28 | 8.95 | 8.12 | 8.81 | 335400 | 8.81
2001-12-06 00:00:00 | 8.99 | 9 | 8.13 | 8.47 | 318800 | 8.47
2001-12-05 00:00:00 | 8.88 | 9.05 | 8.4 | 8.98 | 425300 | 8.98
2001-12-04 00:00:00 | 9.1 | 9.2 | 8.5 | 8.8 | 373500 | 8.8
2001-12-03 00:00:00 | 7.78 | 9.25 | 7.42 | 9.22 | 512100 | 9.22
2001-11-30 00:00:00 | 7.65 | 7.7 | 7.4 | 7.7 | 155200 | 7.7
2001-11-29 00:00:00 | 7.8 | 7.9 | 7.37 | 7.73 | 119200 | 7.73
2001-11-28 00:00:00 | 7.43 | 7.96 | 7.41 | 7.55 | 114300 | 7.55
2001-11-27 00:00:00 | 7.27 | 7.57 | 7.2 | 7.35 | 142400 | 7.35
2001-11-26 00:00:00 | 7.9 | 8.1 | 7.2 | 7.25 | 129100 | 7.25
2001-11-23 00:00:00 | 8.24 | 8.25 | 7.9 | 8.04 | 55800 | 8.04
2001-11-21 00:00:00 | 8.11 | 8.3 | 7.75 | 8.04 | 114500 | 8.04
2001-11-20 00:00:00 | 8.54 | 8.54 | 7.9 | 8.11 | 223000 | 8.11
2001-11-19 00:00:00 | 8 | 8.55 | 7.75 | 8.55 | 286500 | 8.55
2001-11-16 00:00:00 | 8.6 | 8.78 | 8.43 | 8.59 | 343800 | 8.59
2001-11-15 00:00:00 | 8.08 | 8.68 | 8.08 | 8.39 | 285200 | 8.39
2001-11-14 00:00:00 | 7.15 | 8.1 | 7.12 | 8.04 | 480100 | 8.04
2001-11-13 00:00:00 | 6.5 | 7.25 | 6.49 | 7.13 | 367200 | 7.13
2001-11-12 00:00:00 | 6.45 | 6.55 | 6.22 | 6.5 | 29300 | 6.5
2001-11-09 00:00:00 | 5.81 | 6.53 | 5.75 | 6.36 | 409300 | 6.36
2001-11-08 00:00:00 | 6.08 | 6.08 | 5.65 | 5.85 | 301300 | 5.85
2001-11-07 00:00:00 | 6.36 | 6.36 | 5.93 | 6.05 | 190300 | 6.05
2001-11-06 00:00:00 | 6.24 | 6.4 | 6.2 | 6.26 | 82400 | 6.26
2001-11-05 00:00:00 | 6.4 | 6.45 | 6.06 | 6.2 | 194700 | 6.2
2001-11-02 00:00:00 | 6.5 | 6.5 | 6.16 | 6.27 | 148000 | 6.27
2001-11-01 00:00:00 | 7.2 | 7.2 | 6.35 | 6.45 | 199500 | 6.45
2001-10-31 00:00:00 | 6.87 | 7.4 | 6.85 | 7.1 | 136700 | 7.1
2001-10-30 00:00:00 | 7.3 | 7.3 | 6.88 | 6.93 | 107400 | 6.93
2001-10-29 00:00:00 | 6.85 | 7.29 | 6.76 | 7.22 | 165000 | 7.22
2001-10-26 00:00:00 | 7.15 | 7.16 | 6.81 | 6.97 | 1132300 | 6.97
2001-10-25 00:00:00 | 7.18 | 7.32 | 7.05 | 7.07 | 456400 | 7.07
2001-10-24 00:00:00 | 7.52 | 7.59 | 6.7 | 7.19 | 434900 | 7.19
2001-10-23 00:00:00 | 8.25 | 8.29 | 7.49 | 7.6 | 392400 | 7.6
2001-10-22 00:00:00 | 8.5 | 8.55 | 8.02 | 8.15 | 218200 | 8.15
2001-10-19 00:00:00 | 8.98 | 9.1 | 8.21 | 8.6 | 328200 | 8.6
2001-10-18 00:00:00 | 9 | 9.15 | 8.74 | 8.98 | 106300 | 8.98
2001-10-17 00:00:00 | 9.1 | 9.3 | 8.9 | 9 | 114600 | 9
2001-10-16 00:00:00 | 9.15 | 9.2 | 8.86 | 9.05 | 63300 | 9.05
2001-10-15 00:00:00 | 9.16 | 9.25 | 9 | 9.1 | 55000 | 9.1
2001-10-12 00:00:00 | 9.43 | 9.43 | 9.1 | 9.34 | 106700 | 9.34
2001-10-11 00:00:00 | 9.35 | 9.7 | 9.25 | 9.5 | 67200 | 9.5
2001-10-10 00:00:00 | 9.21 | 9.4 | 9.21 | 9.37 | 57600 | 9.37
2001-10-09 00:00:00 | 9.29 | 9.42 | 9.19 | 9.25 | 97100 | 9.25
2001-10-08 00:00:00 | 9.27 | 9.47 | 9.26 | 9.33 | 41700 | 9.33
2001-10-05 00:00:00 | 9.4 | 9.63 | 9.25 | 9.4 | 29100 | 9.4
2001-10-04 00:00:00 | 9.23 | 9.42 | 8.95 | 9.4 | 91200 | 9.4
2001-10-03 00:00:00 | 8.95 | 9.18 | 8.7 | 9.14 | 156600 | 9.14
2001-10-02 00:00:00 | 8.95 | 9.25 | 8.72 | 9.15 | 166300 | 9.15
2001-10-01 00:00:00 | 8.67 | 8.99 | 8.56 | 8.99 | 85100 | 8.99
2001-09-28 00:00:00 | 8.12 | 8.7 | 8.06 | 8.67 | 109900 | 8.67
2001-09-27 00:00:00 | 8.04 | 8.1 | 7.8 | 8.1 | 29000 | 8.1
2001-09-26 00:00:00 | 8.35 | 8.45 | 7.95 | 8.04 | 56900 | 8.04
2001-09-25 00:00:00 | 8.05 | 8.33 | 7.75 | 8.33 | 117900 | 8.33
2001-09-24 00:00:00 | 8.06 | 8.27 | 7.91 | 8.02 | 119800 | 8.02
2001-09-21 00:00:00 | 7.17 | 8.01 | 6.65 | 8 | 155400 | 8
2001-09-20 00:00:00 | 7.5 | 7.6 | 7.32 | 7.47 | 150200 | 7.47
2001-09-19 00:00:00 | 7.7 | 7.7 | 7.02 | 7.55 | 185900 | 7.55
2001-09-18 00:00:00 | 7.3 | 7.56 | 7.03 | 7.47 | 422100 | 7.47
2001-09-17 00:00:00 | 8.2 | 8.39 | 7.13 | 7.34 | 197300 | 7.34
2001-09-10 00:00:00 | 8.6 | 8.62 | 7.96 | 8.3 | 179500 | 8.3
2001-09-07 00:00:00 | 8.86 | 8.96 | 8.59 | 8.74 | 79000 | 8.74
2001-09-06 00:00:00 | 9.18 | 9.27 | 8.88 | 8.95 | 75300 | 8.95
2001-09-05 00:00:00 | 9.1 | 9.35 | 9.01 | 9.35 | 67500 | 9.35
2001-09-04 00:00:00 | 9.5 | 9.5 | 9 | 9.1 | 48500 | 9.1
2001-08-31 00:00:00 | 9.5 | 9.62 | 9.13 | 9.5 | 115900 | 9.5
2001-08-30 00:00:00 | 9.61 | 9.66 | 9.01 | 9.56 | 272200 | 9.56
2001-08-29 00:00:00 | 10.1 | 10.18 | 9.6 | 9.9 | 161600 | 9.9
2001-08-28 00:00:00 | 10.29 | 10.5 | 10 | 10 | 225500 | 10
2001-08-27 00:00:00 | 10.6 | 10.79 | 10.35 | 10.36 | 91300 | 10.36
2001-08-24 00:00:00 | 10.38 | 10.67 | 10.2 | 10.6 | 154200 | 10.6