LBMA Platinum Prices - daily - euro - AM [platinum_D_EUR_AM]

Apply filters
Loading chart

Source

Provider
The London Bullion Market
Dataset
LBMA Platinum Prices - daily
Series ID
[LBMA/platinum_D/platinum_D_EUR_AM]
Updated on DBnomics on
December 2, 2023 (12:35 AM)

Dimensions

Frequency [frequency]
Daily [D]
Unit [unit]
euro [EUR]
Time [time]
AM [AM]
Period Value
1990-04-02 289.65
1990-04-03 291.35
1990-04-04 289.95
1990-04-05 292.6
1990-04-06 293.1
1990-04-09 293.35
1990-04-10 292.15
1990-04-11 290.05
1990-04-12 292.7
1990-04-17 293.6
1990-04-18 292.55
1990-04-19 292.25
1990-04-20 293.5
1990-04-23 295.3
1990-04-24 297.25
1990-04-25 294.05
1990-04-26 290.6
1990-04-27 289.95
1990-04-30 289.55
1990-05-01 288.75
1990-05-02 290.5
1990-05-03 291.2
1990-05-04 293.5
1990-05-08 288.7
1990-05-09 283.75
1990-05-10 288.15
1990-05-11 286.1
1990-05-14 287.55
1990-05-15 287.95
1990-05-16 291.3
1990-05-17 289.45
1990-05-18 288.35
1990-05-21 294
1990-05-22 294.1
1990-05-23 296.45
1990-05-24 293.7
1990-05-25 294.4
1990-05-29 295.1
1990-05-30 291.45
1990-05-31 292.2
1990-06-01 292
1990-06-04 289.85
1990-06-05 289.05
1990-06-06 291.6
1990-06-07 286.2
1990-06-08 287.6
1990-06-11 288
1990-06-12 286.6
1990-06-13 284.1
1990-06-14 277.9
1990-06-15 277.8
1990-06-18 278.65
1990-06-19 279.6
1990-06-20 274.75
1990-06-21 278.2
1990-06-22 277.2
1990-06-25 277.35
1990-06-26 277.9
1990-06-27 274.65
1990-06-28 276.25
1990-06-29 276.8
1990-07-02 277.35
1990-07-03 275.3
1990-07-04 272.9
1990-07-05 271.65
1990-07-06 271.85
1990-07-09 268.2
1990-07-10 264.6
1990-07-11 264.25
1990-07-12 262.65
1990-07-13 262.95
1990-07-16 265.5
1990-07-17 261.1
1990-07-18 258.6
1990-07-19 261.65
1990-07-20 261.6
1990-07-23 261.55
1990-07-24 264.55
1990-07-25 264.1
1990-07-26 264.8
1990-07-27 261.95
1990-07-30 258.4
1990-07-31 258.85
1990-08-01 260.95
1990-08-02 266.2
1990-08-03 260.65
1990-08-06 258.05
1990-08-07 258.2
1990-08-08 256
1990-08-09 256.7
1990-08-10 259.25
1990-08-13 259.65
1990-08-14 266.8
1990-08-15 261.4
1990-08-16 261.85
1990-08-17 263.5
1990-08-20 263.25
1990-08-21 262.45
1990-08-22 260.4
1990-08-23 259.05
1990-08-24 257.6
1990-08-28 250.3
1990-08-29 250.5
1990-08-30 251.5
1990-08-31 254.8
1990-09-03 260.7
1990-09-04 258.5
1990-09-05 255.35
1990-09-06 253.65
1990-09-07 252.2
1990-09-10 252
1990-09-11 248.8
1990-09-12 245.45
1990-09-13 245.3
1990-09-14 242.85
1990-09-17 240.7
1990-09-18 252.15
1990-09-19 239.7
1990-09-20 242.6
1990-09-21 244.7
1990-09-24 242.75
1990-09-25 244.5
1990-09-26 241.55
1990-09-27 236.9
1990-09-28 230.25
1990-10-01 227.15
1990-10-02 235.75
1990-10-03 234.9
1990-10-04 232.6
1990-10-05 233.3
1990-10-08 223.95
1990-10-09 226.65
1990-10-10 225.85
1990-10-11 219.75
1990-10-12 209.05
1990-10-15 206.25
1990-10-16 200.9
1990-10-17 200.4
1990-10-18 202.25
1990-10-19 207.9
1990-10-22 211.55
1990-10-23 217.2
1990-10-24 219.2
1990-10-25 216.8
1990-10-26 214.95
1990-10-29 211.35
1990-10-30 214.6
1990-10-31 223.8
1990-11-01 225.3
1990-11-02 217.1
1990-11-05 214
1990-11-06 216.25
1990-11-07 214.35
1990-11-08 214.8
1990-11-09 210.9
1990-11-12 206.85
1990-11-13 212.25
1990-11-14 212.4
1990-11-15 211
1990-11-16 215.8
1990-11-19 211.15
1990-11-20 211.65
1990-11-21 210.3
1990-11-22 212.85
1990-11-23 214.05
1990-11-26 219.8
1990-11-27 215.55
1990-11-28 215.55
1990-11-29 217.8
1990-11-30 219.9
1990-12-03 222.3
1990-12-04 224.75
1990-12-05 221.9
1990-12-06 223.5
1990-12-07 219.95
1990-12-10 214.95
1990-12-11 217.35
1990-12-12 217.9
1990-12-13 214.95
1990-12-14 213.7
1990-12-17 215.65
1990-12-18 214.5
1990-12-19 214.95
1990-12-20 219.95
1990-12-21 220.65
1990-12-24 221.4
1990-12-27 220.15
1990-12-28 216.8
1990-12-31 215.55
1991-01-02 214.2
1991-01-03 212.1
1991-01-04 213.65
1991-01-07 218.2
1991-01-08 219.2
1991-01-09 218.35
1991-01-10 216.4
1991-01-11 219.25
1991-01-14 224
1991-01-15 220.55
1991-01-16 222.45
1991-01-17 215.65
1991-01-18 214.4
1991-01-21 213.7
1991-01-22 208.9
1991-01-23 208.05
1991-01-24 200.25
1991-01-25 199.85
1991-01-28 196.6
1991-01-29 199.25
1991-01-30 197.15
1991-01-31 200.15
1991-02-01 200.85
1991-02-04 198.45
1991-02-05 193.6
1991-02-06 190.35
1991-02-07 192.05
1991-02-08 193.8
1991-02-11 193.25
1991-02-12 191
1991-02-13 193
1991-02-14 195.4
1991-02-15 195.05
1991-02-18 197.45
1991-02-19 198.95
1991-02-20 198.4
1991-02-21 195.3
1991-02-22 193.4
1991-02-25 196.85
1991-02-26 199.2
1991-02-27 204.65
1991-02-28 206.5
1991-03-01 211.3
1991-03-04 214.15
1991-03-05 208.15
1991-03-06 210.9
1991-03-07 212
1991-03-08 216.2
1991-03-11 223.95
1991-03-12 217.1
1991-03-13 218.35
1991-03-14 217.8
1991-03-15 217.35
1991-03-18 219.65
1991-03-19 221.9
1991-03-20 225.55
1991-03-21 218.55
1991-03-22 220.45
1991-03-25 224.3
1991-03-26 224.65
1991-03-27 221.85
1991-03-28 225.6
1991-04-02 224
1991-04-03 224.7
1991-04-04 225.65
1991-04-05 225.95
1991-04-08 228.35
1991-04-09 227.3
1991-04-10 227
1991-04-11 225.9
1991-04-12 225
1991-04-15 224.4
1991-04-16 221.9
1991-04-17 224.25
1991-04-18 227.7
1991-04-19 226.75
1991-04-22 229.4
1991-04-23 231.9
1991-04-24 229.6
1991-04-25 232.55
1991-04-26 231.95
1991-04-29 230.85
1991-04-30 228.7
1991-05-01 226.7
1991-05-02 227.9
1991-05-03 228
1991-05-07 228.4
1991-05-08 227.45
1991-05-09 230.55
1991-05-10 227.45
1991-05-13 226.05
1991-05-14 225.2
1991-05-15 225.15
1991-05-16 224.55
1991-05-17 223.75
1991-05-20 228.15
1991-05-21 227.45
1991-05-22 226.65
1991-05-23 226.2
1991-05-24 224.65
1991-05-28 225.75
1991-05-29 225.25
1991-05-30 214.25
1991-05-31 221.05
1991-06-03 221.9
1991-06-04 223.25
1991-06-05 223.05
1991-06-06 225.45
1991-06-07 227.5
1991-06-10 228
1991-06-11 228.75
1991-06-12 228.9
1991-06-13 228.95
1991-06-14 229.45
1991-06-17 227.45
1991-06-18 229.4
1991-06-19 228.35
1991-06-20 227.3
1991-06-21 230.4
1991-06-24 230.8
1991-06-25 228
1991-06-26 229.7
1991-06-27 229.15
1991-06-28 231.7
1991-07-01 233.6
1991-07-02 235.35
1991-07-03 237.05
1991-07-04 236.05
1991-07-05 238.15
1991-07-08 235.9
1991-07-09 235.2
1991-07-10 236.65
1991-07-11 233.3
1991-07-12 232.3
1991-07-15 229.85
1991-07-16 229
1991-07-17 231
1991-07-18 229.45
1991-07-19 225.6
1991-07-22 225.7
1991-07-23 226
1991-07-24 222
1991-07-25 218.65
1991-07-26 216.05
1991-07-29 218.75
1991-07-30 212.45
1991-07-31 214.9
1991-08-01 215.75
1991-08-02 211.75
1991-08-05 205.85
1991-08-06 206.9
1991-08-07 207.5
1991-08-08 205.45
1991-08-09 206.95
1991-08-12 208.5
1991-08-13 207.15
1991-08-14 206.35
1991-08-15 202.3
1991-08-16 204.2
1991-08-19 215.9
1991-08-20 213.95
1991-08-21 209.6
1991-08-22 203.35
1991-08-23 199.5
1991-08-27 199.8
1991-08-28 202.8
1991-08-29 201.6
1991-08-30 198.6
1991-09-02 201.15
1991-09-03 202.55
1991-09-04 202.7
1991-09-05 199.7
1991-09-06 201.1
1991-09-09 201.85
1991-09-10 201.75
1991-09-11 200.4
1991-09-12 199.7
1991-09-13 200.05
1991-09-16 201
1991-09-17 201.3
1991-09-18 204.3
1991-09-19 205.1
1991-09-20 204.15
1991-09-23 203.55
1991-09-24 206.35
1991-09-25 205.65
1991-09-26 205.45
1991-09-27 201.6
1991-09-30 200.1
1991-10-01 202.6
1991-10-02 200.55
1991-10-03 203.6
1991-10-04 205.45
1991-10-07 206.75
1991-10-08 205.55
1991-10-09 209.5
1991-10-10 212.5
1991-10-11 210.55
1991-10-14 214.15
1991-10-15 215.45
1991-10-16 214
1991-10-17 214.7
1991-10-18 214.95
1991-10-21 215.55
1991-10-22 214.9
1991-10-23 215.1
1991-10-24 212.35
1991-10-25 211.65
1991-10-28 212.85
1991-10-29 210.35
1991-10-30 210.05
1991-10-31 208.3
1991-11-01 208.15
1991-11-04 205
1991-11-05 205.75
1991-11-06 203.9
1991-11-07 205.25
1991-11-08 203.3
1991-11-11 204.1
1991-11-12 203.7
1991-11-13 205.4
1991-11-14 203
1991-11-15 202.4
1991-11-18 201.9
1991-11-19 202.25
1991-11-20 204.05
1991-11-21 206.2
1991-11-22 207
1991-11-25 206.7
1991-11-26 205.95
1991-11-27 206.55
1991-11-28 209.8
1991-11-29 210.3
1991-12-02 207.95
1991-12-03 205.6
1991-12-04 205.65
1991-12-05 205.5
1991-12-06 205.9
1991-12-09 205.85
1991-12-10 204.65
1991-12-11 204.45
1991-12-12 202.6
1991-12-13 199.8
1991-12-16 197.25
1991-12-17 190.7
1991-12-18 190.5
1991-12-19 188.3
1991-12-20 182.35
1991-12-23 183.1
1991-12-24 180.95
1991-12-27 178.7
1991-12-30 176.15
1991-12-31 178.3
1992-01-02 179.75
1992-01-03 180.85
1992-01-06 178.4
1992-01-07 177
1992-01-08 178.5
1992-01-09 180.9
1992-01-10 186.7
1992-01-13 185.9
1992-01-14 184.6
1992-01-15 190.95
1992-01-16 191.45
1992-01-17 195.8
1992-01-20 190.85
1992-01-21 190.25
1992-01-22 188.05
1992-01-23 191.95
1992-01-24 194.25
1992-01-27 194.5
1992-01-28 197.85
1992-01-29 192.05
1992-01-30 196.75
1992-01-31 196.05
1992-02-03 199.35
1992-02-04 200.95
1992-02-05 198.6
1992-02-06 198.8
1992-02-07 202.2
1992-02-10 199.95
1992-02-11 201.4
1992-02-12 204.4
1992-02-13 204.45
1992-02-14 206.3
1992-02-17 203.75
1992-02-18 206.3
1992-02-19 204.5
1992-02-20 207.25
1992-02-21 207.45
1992-02-24 206.35
1992-02-25 206.05
1992-02-26 203.1
1992-02-27 204.1
1992-02-28 204.75
1992-03-02 204.35
1992-03-03 207.55
1992-03-04 207.8
1992-03-05 211.3
1992-03-06 211.8
1992-03-09 210.45
1992-03-10 210.2
1992-03-11 211.95
1992-03-12 210.85
1992-03-13 209.85
1992-03-16 210.7
1992-03-17 207.1
1992-03-18 204.7
1992-03-19 202.25
1992-03-20 205.9
1992-03-23 204.2
1992-03-24 202.9
1992-03-25 204.6
1992-03-26 203.85
1992-03-27 203.65
1992-03-30 203.55
1992-03-31 203.3
1992-04-01 208.65
1992-04-02 207.3
1992-04-03 205.25
1992-04-06 203.55
1992-04-07 199.9
1992-04-08 199.1
1992-04-09 198.3
1992-04-10 197.05
1992-04-13 197
1992-04-14 196.05
1992-04-15 197.75
1992-04-16 196.75
1992-04-21 195.35
1992-04-22 194.05
1992-04-23 194.6
1992-04-24 193.8
1992-04-27 194.35
1992-04-28 194.2
1992-04-29 191.85
1992-04-30 195.2
1992-05-01 195.4
1992-05-05 197.75
1992-05-06 197.65
1992-05-07 195.45
1992-05-08 194.7
1992-05-11 197.1
1992-05-12 196.05
1992-05-13 193.7
1992-05-14 196
1992-05-15 197.3
1992-05-18 194.5
1992-05-19 197
1992-05-20 196.1
1992-05-21 198
1992-05-22 198.6
1992-05-26 199.9
1992-05-27 202.3
1992-05-28 203.85
1992-05-29 202.95
1992-06-01 199.8
1992-06-02 204.45
1992-06-03 207.35
1992-06-04 205.7
1992-06-05 204.15
1992-06-08 201
1992-06-09 200
1992-06-10 200.85
1992-06-11 200.55
1992-06-12 201.3
1992-06-15 200.2
1992-06-16 199.3
1992-06-17 198.35
1992-06-18 197.5
1992-06-19 196.9
1992-06-22 196
1992-06-23 196.1
1992-06-24 196.15
1992-06-25 193.65
1992-06-26 193.8
1992-06-29 192.4
1992-06-30 199.05
1992-07-01 198.65
1992-07-02 201.95
1992-07-03 201.6
1992-07-06 202.85
1992-07-07 200
1992-07-08 198.55
1992-07-09 198.65
1992-07-10 202.2
1992-07-13 200.05
1992-07-14 203.75
1992-07-15 202.95
1992-07-16 200.6
1992-07-17 196.95
1992-07-20 200.35
1992-07-21 201.9
1992-07-22 198.25
1992-07-23 200.75
1992-07-24 198.95
1992-07-27 197.8
1992-07-28 196.2
1992-07-29 193.8
1992-07-30 195.6
1992-07-31 200.8
1992-08-03 197.1
1992-08-04 196
1992-08-05 196.85
1992-08-06 196.45
1992-08-07 197.15
1992-08-10 195.25
1992-08-11 190.55
1992-08-12 191.8
1992-08-13 183.05
1992-08-14 179.15
1992-08-17 181.65
1992-08-18 177.6
1992-08-19 180.3
1992-08-20 179.95
1992-08-21 181.6
1992-08-24 179.2
1992-08-25 175.4
1992-08-26 175.65
1992-08-27 178.65
1992-08-28 179.3
1992-09-01 181.5
1992-09-02 177.5
1992-09-03 177.2
1992-09-04 180.4
1992-09-07 179.8
1992-09-08 180.2
1992-09-09 182.2
1992-09-10 184
1992-09-11 183.15
1992-09-14 189.4
1992-09-15 189.55
1992-09-16 194.5
1992-09-17 210.35
1992-09-18 207.8
1992-09-21 212.15
1992-09-22 210.1
1992-09-23 215.65
1992-09-24 215.05
1992-09-25 215.75
1992-09-28 213.6
1992-09-29 209.9
1992-09-30 207
1992-10-01 209.5
1992-10-02 209.1
1992-10-05 213.95
1992-10-06 212.3
1992-10-07 208.2
1992-10-08 211.35
1992-10-09 209.85
1992-10-12 209.95
1992-10-13 207.95
1992-10-14 207.25
1992-10-15 209.1
1992-10-16 212.2
1992-10-19 220.65
1992-10-20 221.05
1992-10-21 221.2
1992-10-22 221.85
1992-10-23 219.1
1992-10-26 224.4
1992-10-27 225.9
1992-10-28 225.9
1992-10-29 224.6
1992-10-30 225.35
1992-11-02 228.7
1992-11-03 231.85
1992-11-04 228
1992-11-05 231.95
1992-11-06 236
1992-11-09 236.3
1992-11-10 234.35
1992-11-11 229.95
1992-11-12 230.05
1992-11-13 229.75
1992-11-16 231.8
1992-11-17 232.7
1992-11-18 232.55
1992-11-19 230.65
1992-11-20 232.15
1992-11-23 237.2
1992-11-24 234.35
1992-11-25 234.4
1992-11-26 233.6
1992-11-27 235.25
1992-11-30 237.25
1992-12-01 239.5
1992-12-02 235.35
1992-12-03 235.45
1992-12-04 229.6
1992-12-07 232.75
1992-12-08 230.95
1992-12-09 231.55
1992-12-10 234.3
1992-12-11 234.45
1992-12-14 233.5
1992-12-15 232.65
1992-12-16 230.3
1992-12-17 231.6
1992-12-18 232
1992-12-21 228.7
1992-12-22 231
1992-12-23 233.45
1992-12-24 235.25
1992-12-29 237.7
1992-12-30 235.8
1992-12-31 234.1
1993-01-04 234.45
1993-01-05 235.75
1993-01-06 231.05
1993-01-07 235.35
1993-01-08 235.65
1993-01-11 231.8
1993-01-12 229.9
1993-01-13 231.7
1993-01-14 232.5
1993-01-15 232.15
1993-01-18 231.55
1993-01-19 231.55
1993-01-20 231.3
1993-01-21 236.35
1993-01-22 238.1
1993-01-25 235.5
1993-01-26 232.65
1993-01-27 239.15
1993-01-28 238.25
1993-01-29 241.85
1993-02-01 247.25
1993-02-02 246.75
1993-02-03 250.85
1993-02-04 249.1
1993-02-05 249.15
1993-02-08 248.7
1993-02-09 254.55
1993-02-10 257.15
1993-02-11 259.25
1993-02-12 259.15
1993-02-15 257.85
1993-02-16 256.8
1993-02-17 253.8
1993-02-18 253.85
1993-02-19 250.35
1993-02-22 238.6
1993-02-23 238.7
1993-02-24 239.7
1993-02-25 240.95
1993-02-26 241.9
1993-03-01 241.9
1993-03-02 239
1993-03-03 235
1993-03-04 234.8
1993-03-05 236.25
1993-03-08 237.75
1993-03-09 239.5
1993-03-10 240.75
1993-03-11 243.5
1993-03-12 245.05
1993-03-15 244.9
1993-03-16 242.9
1993-03-17 240.5
1993-03-18 240.95
1993-03-19 235.75
1993-03-22 237.6
1993-03-23 238.45
1993-03-24 240.75
1993-03-25 241.6
1993-03-26 240.4
1993-03-29 238.75
1993-03-30 239.8
1993-03-31 242.15
1993-04-01 239.9
1993-04-02 238.55
1993-04-05 240.45
1993-04-06 239.2
1993-04-07 237.25
1993-04-08 237.3
1993-04-13 233.25
1993-04-14 233.35
1993-04-15 238.45
1993-04-16 238.5
1993-04-19 244.1
1993-04-20 239.75
1993-04-21 239.3
1993-04-22 237.25
1993-04-23 237.5
1993-04-26 236.9
1993-04-27 237.95
1993-04-28 238.25
1993-04-29 243.95
1993-04-30 246.35
1993-05-04 241.25
1993-05-05 238.25
1993-05-06 244.25
1993-05-07 243.8
1993-05-10 243.85
1993-05-11 245.6
1993-05-12 246.75
1993-05-13 254.4
1993-05-14 250.15
1993-05-17 250.85
1993-05-18 250.9
1993-05-19 254.2
1993-05-20 250.65
1993-05-21 248.85
1993-05-24 254.5
1993-05-25 250.75
1993-05-26 252.65
1993-05-27 251.75
1993-05-28 254.85
1993-06-01 254.9
1993-06-02 250.55
1993-06-03 250
1993-06-04 252.25
1993-06-07 256.8
1993-06-08 253.7
1993-06-09 252.15
1993-06-10 254.45
1993-06-11 253.95
1993-06-14 250.55
1993-06-15 246.8
1993-06-16 251
1993-06-17 253.85
1993-06-18 252.25
1993-06-21 254.15
1993-06-22 252.25
1993-06-23 253.05
1993-06-24 259.15
1993-06-25 258.2
1993-06-28 260.85
1993-06-29 257.1
1993-06-30 255.75
1993-07-01 258.45
1993-07-02 261.85
1993-07-05 259.85
1993-07-06 261.45
1993-07-07 271.6
1993-07-08 273.35
1993-07-09 269.85
1993-07-12 274.75
1993-07-13 270.95
1993-07-14 273.4
1993-07-15 270.4
1993-07-16 273.85
1993-07-19 271.7
1993-07-20 268.7
1993-07-21 267.2
1993-07-22 264.4
1993-07-23 270.2
1993-07-26 268.7
1993-07-27 270.85
1993-07-28 272.65
1993-07-29 273.95
1993-07-30 279.9
1993-08-02 282.7
1993-08-03 277.45
1993-08-04 278.5
1993-08-05 274.35
1993-08-06 262.9
1993-08-09 263.1
1993-08-10 264.35
1993-08-11 267.6
1993-08-12 263.8
1993-08-13 264.4
1993-08-16 265.8
1993-08-17 260.65
1993-08-18 259.8
1993-08-19 257.45
1993-08-20 256
1993-08-23 256.6
1993-08-24 258
1993-08-25 258.3
1993-08-26 259.05
1993-08-27 251
1993-08-31 255.65
1993-09-01 255.45
1993-09-02 252.65
1993-09-03 248.9
1993-09-06 243.25
1993-09-07 241
1993-09-08 231.65
1993-09-09 231.35
1993-09-10 232.1
1993-09-13 229.1
1993-09-14 228.4
1993-09-15 229.2
1993-09-16 232.3
1993-09-17 234.15
1993-09-20 235.8
1993-09-21 234.2
1993-09-22 238.95
1993-09-23 237.2
1993-09-24 242.15
1993-09-27 240.25
1993-09-28 239.7
1993-09-29 238.3
1993-09-30 236.9
1993-10-01 240.55
1993-10-04 239.6
1993-10-05 235
1993-10-06 237.15
1993-10-07 237.7
1993-10-08 238.2
1993-10-11 237.25
1993-10-12 237.65
1993-10-13 242.85
1993-10-14 242.05
1993-10-15 243.4
1993-10-18 244.8
1993-10-19 250
1993-10-20 250.85
1993-10-21 250.9
1993-10-22 252.6
1993-10-25 253.45
1993-10-26 251.6
1993-10-27 251.45
1993-10-28 251.85
1993-10-29 250.75
1993-11-01 248.9
1993-11-02 246.7
1993-11-03 248.5
1993-11-04 251
1993-11-05 255.5
1993-11-08 255.8
1993-11-09 256.35
1993-11-10 255.75
1993-11-11 256.1
1993-11-12 256.3
1993-11-15 252.8
1993-11-16 254.1
1993-11-17 254.65
1993-11-18 253.05
1993-11-19 254.25
1993-11-22 255.95
1993-11-23 256.45
1993-11-24 250.45
1993-11-25 251.5
1993-11-26 251.95
1993-11-29 252.05
1993-11-30 247.05
1993-12-01 247.45
1993-12-02 252.2
1993-12-03 250.85
1993-12-06 250.6
1993-12-07 249.9
1993-12-08 252.95
1993-12-09 254.2
1993-12-10 253.25
1993-12-13 257.45
1993-12-14 260.2
1993-12-15 259.1
1993-12-16 261.8
1993-12-17 259.65
1993-12-20 261.95
1993-12-21 261.45
1993-12-22 258.9
1993-12-23 257.35
1993-12-24 256.05
1993-12-29 258.3
1993-12-30 264.85
1993-12-31 265.9
1994-01-04 269.55
1994-01-05 266.9
1994-01-06 264.7
1994-01-07 262.9
1994-01-10 255.85
1994-01-11 257.7
1994-01-12 258.7
1994-01-13 256.55
1994-01-14 260.85
1994-01-17 263.75
1994-01-18 262.9
1994-01-19 263.2
1994-01-20 263.6
1994-01-21 258.4
1994-01-24 255.05
1994-01-25 256.6
1994-01-26 254.4
1994-01-27 258.95
1994-01-28 252.85
1994-01-31 254.55
1994-02-01 257.7
1994-02-02 261.85
1994-02-03 261.8
1994-02-04 265.45
1994-02-07 264.1
1994-02-08 262.55
1994-02-09 265.35
1994-02-10 268.25
1994-02-11 268.4
1994-02-14 267.6
1994-02-15 269.5
1994-02-16 271.75
1994-02-17 273.4
1994-02-18 269
1994-02-21 269.35
1994-02-22 267.95
1994-02-23 266.15
1994-02-24 263.55
1994-02-25 264.2
1994-02-28 265.5
1994-03-01 264.95
1994-03-02 261.9
1994-03-03 261.95
1994-03-04 261
1994-03-07 263.05
1994-03-08 262.35
1994-03-09 262.9
1994-03-10 263.5
1994-03-11 270.25
1994-03-14 269.7
1994-03-15 270.6
1994-03-16 270.15
1994-03-17 266.9
1994-03-18 269.2
1994-03-21 268.45
1994-03-22 270.45
1994-03-23 271.45
1994-03-24 270.15
1994-03-25 272.55
1994-03-28 274.8
1994-03-29 272.9
1994-03-30 276.4
1994-03-31 279.65
1994-04-05 281.6
1994-04-06 277.3
1994-04-07 277.55
1994-04-08 275.25
1994-04-11 274.9
1994-04-12 270.6
1994-04-13 270.35
1994-04-14 270.4
1994-04-15 269.45
1994-04-18 268.55
1994-04-19 265.5
1994-04-20 260.2
1994-04-21 261.1
1994-04-22 260.85
1994-04-25 260.2
1994-04-26 264.45
1994-04-27 260.9
1994-04-28 258.2
1994-04-29 260
1994-05-03 265.3
1994-05-04 263.1
1994-05-05 262.4
1994-05-06 259.35
1994-05-09 265
1994-05-10 265.15
1994-05-11 263.2
1994-05-12 265.85
1994-05-13 265.25
1994-05-16 265.5
1994-05-17 267.3
1994-05-18 264.15
1994-05-19 264.5
1994-05-20 264.25
1994-05-23 268.1
1994-05-24 270.25
1994-05-25 268.6
1994-05-26 266
1994-05-27 262
1994-05-31 264
1994-06-01 265.85
1994-06-02 261.5
1994-06-03 263.65
1994-06-06 262.7
1994-06-07 262.6
1994-06-08 262.9
1994-06-09 264.3
1994-06-10 265.35
1994-06-13 264.05
1994-06-14 263.8
1994-06-15 264.25
1994-06-16 266.6
1994-06-17 266.35
1994-06-20 266.65
1994-06-21 264.05
1994-06-22 266.3
1994-06-23 265.05
1994-06-24 261.5
1994-06-27 258.6
1994-06-28 257.9
1994-06-29 257.05
1994-06-30 260.4
1994-07-01 264.35
1994-07-04 266.75
1994-07-05 265.95
1994-07-06 263.75
1994-07-07 261.4
1994-07-08 261.5
1994-07-11 259
1994-07-12 257.8
1994-07-13 260.3
1994-07-14 260.3
1994-07-15 262.8
1994-07-18 263.75
1994-07-19 265.15
1994-07-20 267.6
1994-07-21 267.4
1994-07-22 270.1
1994-07-25 270.7
1994-07-26 274
1994-07-27 277
1994-07-28 275.35
1994-07-29 274.2
1994-08-01 273.3
1994-08-02 275.05
1994-08-03 269.25
1994-08-04 266
1994-08-05 266.45
1994-08-08 263.9
1994-08-09 264.5
1994-08-10 268.1
1994-08-11 266.7
1994-08-12 265.9
1994-08-15 264.65
1994-08-16 266.9
1994-08-17 268
1994-08-18 265.9
1994-08-19 266.75
1994-08-22 266.95
1994-08-23 264.95
1994-08-24 265.3
1994-08-25 265.85
1994-08-26 264.95
1994-08-30 269.55
1994-08-31 268.5
1994-09-01 268.9
1994-09-02 269.1
1994-09-05 269.6
1994-09-06 269.7
1994-09-07 271
1994-09-08 272.6
1994-09-09 270.85
1994-09-12 270.95
1994-09-13 265.15
1994-09-14 266.45
1994-09-15 261.8
1994-09-16 263.75
1994-09-19 262.45
1994-09-20 265.35
1994-09-21 266.65
1994-09-22 265.25
1994-09-23 266.65
1994-09-26 266.1
1994-09-27 265.95
1994-09-28 265.45
1994-09-29 264.05
1994-09-30 265.2
1994-10-03 263.95
1994-10-04 264.45
1994-10-05 263.25
1994-10-06 264.75
1994-10-07 264.8
1994-10-10 264.7
1994-10-11 262.3
1994-10-12 263.6
1994-10-13 263.05
1994-10-14 260.2
1994-10-17 259.65
1994-10-18 259.8
1994-10-19 257.9
1994-10-20 259.95
1994-10-21 260.55
1994-10-24 258.55
1994-10-25 258.25
1994-10-26 257.7
1994-10-27 258.65
1994-10-28 259.35
1994-10-31 259.55
1994-11-01 252.75
1994-11-02 255.2
1994-11-03 257.05
1994-11-04 258.3
1994-11-07 256.6
1994-11-08 254.1
1994-11-09 255.1
1994-11-10 254.65
1994-11-11 256.15
1994-11-14 258.55
1994-11-15 261.65
1994-11-16 263.2
1994-11-17 263.9
1994-11-18 264.5
1994-11-21 262.2
1994-11-22 261.95
1994-11-23 260.65
1994-11-24 263
1994-11-25 262.65
1994-11-28 262.8
1994-11-29 261.3
1994-11-30 262.25
1994-12-01 257.65
1994-12-02 256.95
1994-12-05 257.05
1994-12-06 257.4
1994-12-07 258.1
1994-12-08 257.9
1994-12-09 258.9
1994-12-12 261.05
1994-12-13 262.8
1994-12-14 261.6
1994-12-15 261.45
1994-12-16 262.95
1994-12-19 265.4
1994-12-20 266.5
1994-12-21 267.85
1994-12-22 269.05
1994-12-23 267.6
1994-12-28 269.1
1994-12-29 268.65
1994-12-30 266.65
1995-01-03 266.4
1995-01-04 263.15
1995-01-05 258.1
1995-01-06 260.7
1995-01-09 260.6
1995-01-10 261.2
1995-01-11 262.1
1995-01-12 264.6
1995-01-13 265.65
1995-01-16 263.2
1995-01-17 264.7
1995-01-18 265.7
1995-01-19 265.95
1995-01-20 262.75
1995-01-23 264.2
1995-01-24 260.15
1995-01-25 261.6
1995-01-26 262.4
1995-01-27 262
1995-01-30 260.45
1995-01-31 260.35
1995-02-01 262.5
1995-02-02 262.1
1995-02-03 263
1995-02-06 265.05
1995-02-07 264.1
1995-02-08 263.3
1995-02-09 265.1
1995-02-10 266.3
1995-02-13 264.25
1995-02-14 266.5
1995-02-15 265.65
1995-02-16 263.5
1995-02-17 262.4
1995-02-20 263.6
1995-02-21 263.6
1995-02-22 262.95
1995-02-23 261.95
1995-02-24 262.4
1995-02-27 261.1
1995-02-28 259
1995-03-01 258.7
1995-03-02 254.15
1995-03-03 252.2
1995-03-06 245
1995-03-07 252.1
1995-03-08 256.25
1995-03-09 259.9
1995-03-10 262.55
1995-03-13 264.3
1995-03-14 265.4
1995-03-15 266.05
1995-03-16 262.75
1995-03-17 263.95
1995-03-20 265.2
1995-03-21 264.75
1995-03-22 260.25
1995-03-23 261.3
1995-03-24 260.7
1995-03-27 260.35
1995-03-28 260.3
1995-03-29 260.85
1995-03-30 259.6
1995-03-31 266.6
1995-04-03 271.85
1995-04-04 280.95
1995-04-05 284.35
1995-04-06 280.9
1995-04-07 280.25
1995-04-10 282.65
1995-04-11 281.7
1995-04-12 282.8
1995-04-13 280.15
1995-04-18 282.2
1995-04-19 285.25
1995-04-20 282.65
1995-04-21 279.15
1995-04-24 273.95
1995-04-25 272.7
1995-04-26 273.55
1995-04-27 272.85
1995-04-28 275.8
1995-05-01 274.6
1995-05-02 276.35
1995-05-03 280.5
1995-05-04 283
1995-05-05 284.5
1995-05-09 278.45
1995-05-10 274.6
1995-05-11 275
1995-05-12 277.15
1995-05-15 273.9
1995-05-16 276.2
1995-05-17 272.95
1995-05-18 272.3
1995-05-19 273.55
1995-05-22 272.8
1995-05-23 271.4
1995-05-24 275.35
1995-05-25 273.65
1995-05-26 271.9
1995-05-30 273.45
1995-05-31 270.65
1995-06-01 272.25
1995-06-02 271
1995-06-05 271.45
1995-06-06 271.85
1995-06-07 271.7
1995-06-08 274.65
1995-06-09 273.05
1995-06-12 275.05
1995-06-13 276.3
1995-06-14 273.55
1995-06-15 274.1
1995-06-16 276.2
1995-06-19 276.25
1995-06-20 275.75
1995-06-21 276.1
1995-06-22 274.7
1995-06-23 275.85
1995-06-26 275.95
1995-06-27 279.1
1995-06-28 279.5
1995-06-29 278.4
1995-06-30 276.05
1995-07-03 272.35
1995-07-04 271.95
1995-07-05 272.55
1995-07-06 272.1
1995-07-07 271.25
1995-07-10 272.6
1995-07-11 272.8
1995-07-12 272.85
1995-07-13 274.25
1995-07-14 272.25
1995-07-17 274.5
1995-07-18 275.95
1995-07-19 275.85
1995-07-20 273.55
1995-07-21 268.65
1995-07-24 269.1
1995-07-25 270.8
1995-07-26 270.4
1995-07-27 270.05
1995-07-28 268
1995-07-31 265.85
1995-08-01 262.2
1995-08-02 262.85
1995-08-03 263.1
1995-08-04 264.5
1995-08-07 262.25
1995-08-08 263.55
1995-08-09 264.2
1995-08-10 263.85
1995-08-11 264.9
1995-08-14 263.7
1995-08-15 266.3
1995-08-16 270.5
1995-08-17 274.3
1995-08-18 278.4
1995-08-21 280.15
1995-08-22 280.3
1995-08-23 278.45
1995-08-24 276.5
1995-08-25 279.2
1995-08-29 280.95
1995-08-30 277.85
1995-08-31 276.05
1995-09-01 276.65
1995-09-04 275.05
1995-09-05 275.1
1995-09-06 273.85
1995-09-07 275.45
1995-09-08 280.25
1995-09-11 278.25
1995-09-12 278.95
1995-09-13 282.9
1995-09-14 282.1
1995-09-15 284.4
1995-09-18 282.95
1995-09-19 283.85
1995-09-20 282.4
1995-09-21 274.05
1995-09-22 268.85
1995-09-25 268.2
1995-09-26 270.95
1995-09-27 268.2
1995-09-28 266.95
1995-09-29 267.6
1995-10-02 266.15
1995-10-03 259.6
1995-10-04 263.45
1995-10-05 262.2
1995-10-06 260.4
1995-10-09 262.25
1995-10-10 263.35
1995-10-11 263.3
1995-10-12 264.5
1995-10-13 261.6
1995-10-16 261.9
1995-10-17 262.65
1995-10-18 262.6
1995-10-19 262.7
1995-10-20 261.05
1995-10-23 260.05
1995-10-24 259.35
1995-10-25 260.35
1995-10-26 261.35
1995-10-27 259.4
1995-10-30 258.35
1995-10-31 259.85
1995-11-01 259.2
1995-11-02 258.3
1995-11-03 259.05
1995-11-06 255.85
1995-11-07 257.5
1995-11-08 262
1995-11-09 261.8
1995-11-10 267.65
1995-11-13 267.7
1995-11-14 266.05
1995-11-15 266.5
1995-11-16 266.3
1995-11-17 267.15
1995-11-20 268.4
1995-11-21 268.45
1995-11-22 265.9
1995-11-23 263.7
1995-11-24 264.4
1995-11-27 264.85
1995-11-28 267.5
1995-11-29 270.8
1995-11-30 269.5
1995-12-01 270.45
1995-12-04 266.65
1995-12-05 269.6
1995-12-06 268.55
1995-12-07 269.2
1995-12-08 270.55
1995-12-11 271.75
1995-12-12 271.2
1995-12-13 270.35
1995-12-14 266.45
1995-12-15 264.45
1995-12-18 265.65
1995-12-19 266.6
1995-12-20 263.05
1995-12-21 265
1995-12-22 262.65
1995-12-27 262.05
1995-12-28 258.8
1995-12-29 257
1996-01-02 258.95
1996-01-03 261.45
1996-01-04 264.4
1996-01-05 266.95
1996-01-08 268.95
1996-01-09 268.65
1996-01-10 269.05
1996-01-11 270.5
1996-01-12 268.9
1996-01-15 266.95
1996-01-16 269.45
1996-01-17 273.65
1996-01-18 272.65
1996-01-19 274.6
1996-01-22 277.65
1996-01-23 279.05
1996-01-24 279.25
1996-01-25 275.9
1996-01-26 281
1996-01-29 278.75
1996-01-30 279.45
1996-01-31 277.75
1996-02-01 279.05
1996-02-02 284.95
1996-02-05 281.4
1996-02-06 277.6
1996-02-07 280.35
1996-02-08 276
1996-02-09 276.35
1996-02-12 273.9
1996-02-13 276.3
1996-02-14 274.05
1996-02-15 274.5
1996-02-16 273.75
1996-02-19 274.15
1996-02-20 274.7
1996-02-21 270.75
1996-02-22 269
1996-02-23 266.95
1996-02-26 267.45
1996-02-27 265.05
1996-02-28 264.95
1996-02-29 269.3
1996-03-01 270.4
1996-03-04 268.75
1996-03-05 266.1
1996-03-06 265.75
1996-03-07 267.8
1996-03-08 268.65
1996-03-11 269.85
1996-03-12 270.4
1996-03-13 271.85
1996-03-14 271
1996-03-15 269.55
1996-03-18 268.95
1996-03-19 268.95
1996-03-20 267.5
1996-03-21 267.4
1996-03-22 268.9
1996-03-25 270.4
1996-03-26 271.15
1996-03-27 272.45
1996-03-28 271.65
1996-03-29 268.75
1996-04-01 266.55
1996-04-02 265.8
1996-04-03 265.75
1996-04-04 266.65
1996-04-09 268.55
1996-04-10 266.95
1996-04-11 269.9
1996-04-12 269.65
1996-04-15 268.85
1996-04-16 267.45
1996-04-17 266.05
1996-04-18 264.9
1996-04-19 262.95
1996-04-22 265.55
1996-04-23 267.9
1996-04-24 266.15
1996-04-25 265.8
1996-04-26 269.4
1996-04-29 265.45
1996-04-30 265.75
1996-05-01 267.55
1996-05-02 269.5
1996-05-03 269.2
1996-05-07 268.3
1996-05-08 269.05
1996-05-09 265.95
1996-05-10 264.75
1996-05-13 265.25
1996-05-14 265.4
1996-05-15 265.25
1996-05-16 266.2
1996-05-17 265.5
1996-05-20 263.5
1996-05-21 262.05
1996-05-22 262.9
1996-05-23 264.35
1996-05-24 262.9
1996-05-28 263.3
1996-05-29 264.2
1996-05-30 260.4
1996-05-31 259.7
1996-06-03 258.95
1996-06-04 257.4
1996-06-05 254.6
1996-06-06 252.75
1996-06-07 254.2
1996-06-10 255.85
1996-06-11 254.95
1996-06-12 254.4
1996-06-13 255.8
1996-06-14 254.05
1996-06-17 254.3
1996-06-18 253.8
1996-06-19 254.65
1996-06-20 254.15
1996-06-21 254.55
1996-06-24 255.05
1996-06-25 254.45
1996-06-26 253
1996-06-27 252.7
1996-06-28 251.05
1996-07-01 251.55
1996-07-02 251.7
1996-07-03 251.35
1996-07-04 248
1996-07-05 250.15
1996-07-08 251.75
1996-07-09 249.9
1996-07-10 251.6
1996-07-11 251.2
1996-07-12 251.7
1996-07-15 252.65
1996-07-16 254.25
1996-07-17 252.5
1996-07-18 254.2
1996-07-19 254.85
1996-07-22 254.7
1996-07-23 255.5
1996-07-24 255.1
1996-07-25 254.8
1996-07-26 256
1996-07-29 256.45
1996-07-30 255.85
1996-07-31 256.25
1996-08-01 259.25
1996-08-02 261.5
1996-08-05 261
1996-08-06 261.45
1996-08-07 259.9
1996-08-08 260.05
1996-08-09 259.05
1996-08-12 257.35
1996-08-13 257.8
1996-08-14 258.25
1996-08-15 258.3
1996-08-16 257.5
1996-08-19 256.6
1996-08-20 258.5
1996-08-21 258.25
1996-08-22 257.3
1996-08-23 257.5
1996-08-27 257.2
1996-08-28 257.15
1996-08-29 256.2
1996-08-30 254.9
1996-09-02 253.1
1996-09-03 253.7
1996-09-04 252.15
1996-09-05 251.2
1996-09-06 250.8
1996-09-09 252.3
1996-09-10 252.5
1996-09-11 252.75
1996-09-12 250.75
1996-09-13 251.05
1996-09-16 249.75
1996-09-17 249.85
1996-09-18 249.05
1996-09-19 250.15
1996-09-20 249.9
1996-09-23 248.95
1996-09-24 248.8
1996-09-25 248.4
1996-09-26 248.25
1996-09-27 246
1996-09-30 245.45
1996-10-01 243.6
1996-10-02 245.15
1996-10-03 245.3
1996-10-04 245.5
1996-10-07 245.45
1996-10-08 245.75
1996-10-09 245.6
1996-10-10 247.6
1996-10-11 245.95
1996-10-14 243.63
1996-10-15 242.75
1996-10-16 242.1
1996-10-17 242.05
1996-10-18 241.9
1996-10-21 240.9
1996-10-22 241.6
1996-10-23 242.5
1996-10-24 243
1996-10-25 240.55
1996-10-28 237.35
1996-10-29 237.6
1996-10-30 235.15
1996-10-31 234.15
1996-11-01 231.65
1996-11-04 232.75
1996-11-05 230.8
1996-11-06 230.35
1996-11-07 231.45
1996-11-08 231.25
1996-11-11 232
1996-11-12 234.9
1996-11-13 234.55
1996-11-14 232
1996-11-15 230.8
1996-11-18 231.15
1996-11-19 229.25
1996-11-20 228.2
1996-11-21 228.1
1996-11-22 227.15
1996-11-25 227.15
1996-11-26 226.4
1996-11-27 225.2
1996-11-28 223.45
1996-11-29 222.5
1996-12-02 221.7
1996-12-03 223.4
1996-12-04 226.3
1996-12-05 227.15
1996-12-06 227.05
1996-12-09 223.7
1996-12-10 222.95
1996-12-11 223.3
1996-12-12 223
1996-12-13 222.7
1996-12-16 221.75
1996-12-17 220.25
1996-12-18 221.5
1996-12-19 221.9
1996-12-20 222.85
1996-12-23 222.9
1996-12-24 222.55
1996-12-27 220.95
1996-12-30 218.95
1996-12-31 218.45
1997-01-02 216.8
1997-01-03 215.9
1997-01-06 214.65
1997-01-07 213.55
1997-01-08 212.1
1997-01-09 212.05
1997-01-10 215.5
1997-01-13 216.85
1997-01-14 215.9
1997-01-15 214.35
1997-01-16 214.95
1997-01-17 215.65
1997-01-20 216.35
1997-01-21 213.9
1997-01-22 215.55
1997-01-23 217.75
1997-01-24 219.5
1997-01-27 220.1
1997-01-28 223.35
1997-01-29 219.65
1997-01-30 218.15
1997-01-31 219.2
1997-02-03 218.65
1997-02-04 216.6
1997-02-05 215.25
1997-02-06 214.05
1997-02-07 214.05
1997-02-10 214.9
1997-02-11 216.4
1997-02-12 215.2
1997-02-13 225.45
1997-02-14 226.5
1997-02-17 224.35
1997-02-18 229.4
1997-02-19 227.95
1997-02-20 225.65
1997-02-21 228.3
1997-02-24 227.9
1997-02-25 228.8
1997-02-26 229.9
1997-02-27 241.95
1997-02-28 245.45
1997-03-03 240.85
1997-03-04 239.65
1997-03-05 238.2
1997-03-06 233.95
1997-03-07 236.65
1997-03-10 236.4
1997-03-11 238.4
1997-03-12 239.8
1997-03-13 236.85
1997-03-14 239.05
1997-03-17 238.85
1997-03-18 237.65
1997-03-19 236.65
1997-03-20 237.75
1997-03-21 237.2
1997-03-24 233.55
1997-03-25 233
1997-03-26 230.05
1997-03-27 229.05
1997-04-01 225.05
1997-04-02 223.9
1997-04-03 223.6
1997-04-04 222.05
1997-04-07 222.05
1997-04-08 225.95
1997-04-09 225.5
1997-04-10 227.55
1997-04-11 227.95
1997-04-14 226.9
1997-04-15 225.05
1997-04-16 224.9
1997-04-17 227.2
1997-04-18 232
1997-04-21 233
1997-04-22 232.45
1997-04-23 229.15
1997-04-24 231.1
1997-04-25 231.8
1997-04-28 232.1
1997-04-29 229.35
1997-04-30 229.3
1997-05-01 228.95
1997-05-02 231.65
1997-05-06 231.15
1997-05-07 228.4
1997-05-08 230.6
1997-05-09 235.25
1997-05-12 244.15
1997-05-13 240.6
1997-05-14 240.35
1997-05-15 240.45
1997-05-16 239.95
1997-05-19 236.75
1997-05-20 236.35
1997-05-21 239
1997-05-22 236.1
1997-05-23 237.4
1997-05-27 240.5
1997-05-28 247.8
1997-05-29 255.2
1997-05-30 250.15
1997-06-02 247.7
1997-06-03 246.95
1997-06-04 259.8
1997-06-05 269.75
1997-06-06 304.25
1997-06-09 294.3
1997-06-10 281.8
1997-06-11 277.1
1997-06-12 274.8
1997-06-13 267.6
1997-06-16 265.9
1997-06-17 254.1
1997-06-18 250.9
1997-06-19 253.65
1997-06-20 253.25
1997-06-23 254.5
1997-06-24 249.1
1997-06-25 248.95
1997-06-26 252.2
1997-06-27 249.1
1997-06-30 254.3
1997-07-01 260.65
1997-07-02 258.6
1997-07-03 253.9
1997-07-04 248.8
1997-07-07 248.3
1997-07-08 240.85
1997-07-09 236.35
1997-07-10 235.75
1997-07-11 238.5
1997-07-14 242.15
1997-07-15 239.2
1997-07-16 242.4
1997-07-17 242.8
1997-07-18 243.8
1997-07-21 246.55
1997-07-22 247.55
1997-07-23 246.65
1997-07-24 248.05
1997-07-25 253.45
1997-07-28 257.55
1997-07-29 261.65
1997-07-30 261.35
1997-07-31 261.6
1997-08-01 266.15
1997-08-04 271.65
1997-08-05 282.2
1997-08-06 269.15
1997-08-07 266.9
1997-08-08 275.95
1997-08-11 278
1997-08-12 276.7
1997-08-13 278.15
1997-08-14 272.95
1997-08-15 265.7
1997-08-18 264.25
1997-08-19 257.75
1997-08-20 254.55
1997-08-21 259.55
1997-08-22 256.6
1997-08-26 251.75
1997-08-27 251.85
1997-08-28 252.8
1997-08-29 252.85
1997-09-01 254.65
1997-09-02 256.45
1997-09-03 255.25
1997-09-04 264.2
1997-09-05 264.05
1997-09-08 265.5
1997-09-09 263.55
1997-09-10 267.05
1997-09-11 268.5
1997-09-12 266.2
1997-09-15 267.65
1997-09-16 267.4
1997-09-17 264.2
1997-09-18 263.1
1997-09-19 264.6
1997-09-22 271.8
1997-09-23 270.35
1997-09-24 274.05
1997-09-25 270.6
1997-09-26 267.3
1997-09-29 266.65
1997-09-30 268.1
1997-10-01 268.95
1997-10-02 266.1
1997-10-03 267.6
1997-10-06 263.5
1997-10-07 261.45
1997-10-08 266.25
1997-10-09 267.25
1997-10-10 264.8
1997-10-13 267.55
1997-10-14 270.8
1997-10-15 269.15
1997-10-16 267.9
1997-10-17 263.3
1997-10-20 259.1
1997-10-21 258.85
1997-10-22 257.2
1997-10-23 259.5
1997-10-24 257.4
1997-10-27 250.85
1997-10-28 238.15
1997-10-29 244.9
1997-10-30 239.9
1997-10-31 244.9
1997-11-03 243
1997-11-04 242.7
1997-11-05 242.85
1997-11-06 238.5
1997-11-07 236.55
1997-11-10 232.5
1997-11-11 229.35
1997-11-12 230.55
1997-11-13 229.75
1997-11-14 229.75
1997-11-17 229.05
1997-11-18 227.85
1997-11-19 234.2
1997-11-20 233.75
1997-11-21 231.9
1997-11-24 230.65
1997-11-25 228.4
1997-11-26 227.35
1997-11-27 230.15
1997-11-28 228.05
1997-12-01 228.25
1997-12-02 230.05
1997-12-03 230.15
1997-12-04 228.65
1997-12-05 230.75
1997-12-08 230.05
1997-12-09 228.9
1997-12-10 229
1997-12-11 221.25
1997-12-12 217.8
1997-12-15 217.6
1997-12-16 211.55
1997-12-17 212.75
1997-12-18 213.3
1997-12-19 212.95
1997-12-22 212.35
1997-12-23 213.1
1997-12-24 215.15
1997-12-29 217.05
1997-12-30 217.35
1997-12-31 218.75
1998-01-02 223.6
1998-01-05 222.1
1998-01-06 219.9
1998-01-07 220.65
1998-01-08 224.55
1998-01-09 223.8
1998-01-12 225.65
1998-01-13 221.1
1998-01-14 231.85
1998-01-15 236.1
1998-01-16 235.35
1998-01-19 232.4
1998-01-20 228
1998-01-21 232.6
1998-01-22 235.35
1998-01-23 230.8
1998-01-26 230.9
1998-01-27 232.55
1998-01-28 236.55
1998-01-29 236.15
1998-01-30 237.5
1998-02-02 239.1
1998-02-03 236
1998-02-04 235.4
1998-02-05 239.9
1998-02-06 241.05
1998-02-09 241
1998-02-10 238.15
1998-02-11 239.85
1998-02-12 240.95
1998-02-13 236.85
1998-02-16 236.75
1998-02-17 236.75
1998-02-18 233.2
1998-02-19 231.3
1998-02-20 235.2
1998-02-23 231.5
1998-02-24 228.45
1998-02-25 230.6
1998-02-26 231.8
1998-02-27 233.7
1998-03-02 233.85
1998-03-03 233.55
1998-03-04 234.4
1998-03-05 231.95
1998-03-06 233.7
1998-03-09 233.2
1998-03-10 235.8
1998-03-11 239.65
1998-03-12 235.95
1998-03-13 236.5
1998-03-16 240.55
1998-03-17 236.6
1998-03-18 236.95
1998-03-19 248.5
1998-03-20 246.4
1998-03-23 250.35
1998-03-24 252.4
1998-03-25 246.1
1998-03-26 246.55
1998-03-27 245.1
1998-03-30 241.95
1998-03-31 241.65
1998-04-01 244.45
1998-04-02 242.35
1998-04-03 249.25
1998-04-06 253.45
1998-04-07 248.7
1998-04-08 251.2
1998-04-09 251.8
1998-04-14 252.4
1998-04-15 254.6
1998-04-16 245.55
1998-04-17 240.85
1998-04-20 247
1998-04-21 246.35
1998-04-22 249.25
1998-04-23 253
1998-04-24 247.45
1998-04-27 244.2
1998-04-28 244
1998-04-29 242.35
1998-04-30 241.85
1998-05-01 237.55
1998-05-05 237.7
1998-05-06 240.05
1998-05-07 237.4
1998-05-08 240.1
1998-05-11 240.85
1998-05-12 238.15
1998-05-13 235.2
1998-05-14 248.15
1998-05-15 246.95
1998-05-18 249.25
1998-05-19 240.65
1998-05-20 240.6
1998-05-21 236.2
1998-05-22 234.3
1998-05-26 233.6
1998-05-27 228.8
1998-05-28 227.95
1998-05-29 223.75
1998-06-01 225.65
1998-06-02 221.6
1998-06-03 217.7
1998-06-04 221.6
1998-06-05 220.4
1998-06-08 219.35
1998-06-09 221.7
1998-06-10 217.7
1998-06-11 217.9
1998-06-12 214.4
1998-06-15 212.35
1998-06-16 210.95
1998-06-17 214.35
1998-06-18 217.55
1998-06-19 214.65
1998-06-22 214.4
1998-06-23 213.15
1998-06-24 211.75
1998-06-25 210.3
1998-06-26 210.5
1998-06-29 210.15
1998-06-30 211.15
1998-07-01 216.55
1998-07-02 222.75
1998-07-03 220.75
1998-07-06 222.25
1998-07-07 225.45
1998-07-08 228.8
1998-07-09 232.5
1998-07-10 227.8
1998-07-13 228.3
1998-07-14 229.9
1998-07-15 233.5
1998-07-16 239.6
1998-07-17 238.2
1998-07-20 240.4
1998-07-21 234.35
1998-07-22 233.7
1998-07-23 231.55
1998-07-24 231.25
1998-07-27 227.65
1998-07-28 228.8
1998-07-29 229.65
1998-07-30 230.5
1998-07-31 231.05
1998-08-03 230
1998-08-04 230.8
1998-08-05 228.05
1998-08-06 231.5
1998-08-07 232.4
1998-08-10 232.05
1998-08-11 229.8
1998-08-12 230.2
1998-08-13 227.85
1998-08-14 229.7
1998-08-17 226.9
1998-08-18 226
1998-08-19 228.05
1998-08-20 226.95
1998-08-21 227.25
1998-08-24 224.8
1998-08-25 224.55
1998-08-26 220.25
1998-08-27 217.75
1998-08-28 210.5
1998-09-01 215.75
1998-09-02 220.9
1998-09-03 215.85
1998-09-04 220.8
1998-09-07 221.2
1998-09-08 218.65
1998-09-09 217
1998-09-10 216.85
1998-09-11 217.1
1998-09-14 217.6
1998-09-15 216.8
1998-09-16 217.9
1998-09-17 212.95
1998-09-18 211.8
1998-09-21 211.9
1998-09-22 211.05
1998-09-23 210.1
1998-09-24 211.5
1998-09-25 210.85
1998-09-28 208.45
1998-09-29 203.5
1998-09-30 205.25
1998-10-01 207.3
1998-10-02 207.5
1998-10-05 204.55
1998-10-06 201.45
1998-10-07 205.6
1998-10-08 204.85
1998-10-09 205.65
1998-10-12 202.6
1998-10-13 202.15
1998-10-14 200.3
1998-10-15 199.9
1998-10-16 204.5
1998-10-19 199.85
1998-10-20 197.5
1998-10-21 199.4
1998-10-22 198.8
1998-10-23 199.1
1998-10-26 200.6
1998-10-27 204.5
1998-10-28 203.45
1998-10-29 200.75
1998-10-30 199.7
1998-11-02 200.95
1998-11-03 203.25
1998-11-04 206.85
1998-11-05 207.5
1998-11-06 206.25
1998-11-09 204.4
1998-11-10 203.6
1998-11-11 204.15
1998-11-12 205.8
1998-11-13 210.2
1998-11-16 206.7
1998-11-17 208.15
1998-11-18 208.65
1998-11-19 213.15
1998-11-20 215.55
1998-11-23 214.45
1998-11-24 212
1998-11-25 213.7
1998-11-26 211.8
1998-11-27 211.7
1998-11-30 213.7
1998-12-01 212.9
1998-12-02 211.15
1998-12-03 206.6
1998-12-04 208.15
1998-12-07 208.6
1998-12-08 209.75
1998-12-09 211.2
1998-12-10 212.15
1998-12-11 211.7
1998-12-14 206.9
1998-12-15 207.45
1998-12-16 210.85
1998-12-17 211.9
1998-12-18 207.2
1998-12-21 207.35
1998-12-22 206.4
1998-12-23 205.95
1998-12-24 207.4
1998-12-29 209.35
1998-12-30 215.05
1998-12-31 218.55
1999-01-04 218.5
1999-01-05 219.15
1999-01-06 217.8
1999-01-07 215.95
1999-01-08 218.85
1999-01-11 219.05
1999-01-12 222.55
1999-01-13 215.6
1999-01-14 214.1
1999-01-15 211.7
1999-01-18 214.3
1999-01-19 213.35
1999-01-20 214.6
1999-01-21 215.15
1999-01-22 212.75
1999-01-25 211.35
1999-01-26 212.1
1999-01-27 211.65
1999-01-28 210.5
1999-01-29 209.55
1999-02-01 211.05
1999-02-02 212.05
1999-02-03 215.25
1999-02-04 214.85
1999-02-05 218.65
1999-02-08 216
1999-02-09 216.15
1999-02-10 220.6
1999-02-11 221.25
1999-02-12 222.75
1999-02-15 226.4
1999-02-16 225.25
1999-02-17 221.95
1999-02-18 226.3
1999-02-19 232.55
1999-02-22 231.55
1999-02-23 234.15
1999-02-24 238.8
1999-02-25 238.1
1999-02-26 236.8
1999-03-01 235.8
1999-03-02 233.65
1999-03-03 230.5
1999-03-04 230.9
1999-03-05 232.05
1999-03-08 234.25
1999-03-09 234.45
1999-03-10 228.7
1999-03-11 227.3
1999-03-12 225.5
1999-03-15 225.1
1999-03-16 224.7
1999-03-17 225.55
1999-03-18 225.15
1999-03-19 227.1
1999-03-22 228.45
1999-03-23 230.15
1999-03-24 228.6
1999-03-25 226.45
1999-03-26 228.65
1999-03-29 227.1
1999-03-30 224.55
1999-03-31 224.45
1999-04-01 224.55
1999-04-06 223.75
1999-04-07 223.2
1999-04-08 222.9
1999-04-09 222.45
1999-04-12 223.2
1999-04-13 222.2
1999-04-14 221.1
1999-04-15 221.95
1999-04-16 224.85
1999-04-19 225.65
1999-04-20 225.85
1999-04-21 225
1999-04-22 223.4
1999-04-23 220.85
1999-04-26 220.2
1999-04-27 220.15
1999-04-28 219.55
1999-04-29 216.25
1999-04-30 217.3
1999-05-04 216.9
1999-05-05 214.05
1999-05-06 216.05
1999-05-07 217.8
1999-05-10 217.9
1999-05-11 217.5
1999-05-12 220
1999-05-13 219.8
1999-05-14 221
1999-05-17 219
1999-05-18 218.4
1999-05-19 219.3
1999-05-20 219.75
1999-05-21 222.55
1999-05-24 222.35
1999-05-25 223.1
1999-05-26 223.35
1999-05-27 228.55
1999-05-28 228.6
1999-06-01 224.45
1999-06-02 224.6
1999-06-03 226.05
1999-06-04 228.6
1999-06-07 227.05
1999-06-08 225.95
1999-06-09 226.8
1999-06-10 228.4
1999-06-11 227.2
1999-06-14 224.3
1999-06-15 225.7
1999-06-16 223.9
1999-06-17 222.1
1999-06-18 221.4
1999-06-21 220
1999-06-22 218.6
1999-06-23 220
1999-06-24 220.7
1999-06-25 219.5
1999-06-28 218.1
1999-06-29 219.65
1999-06-30 220.95
1999-07-01 222.8
1999-07-02 221.8
1999-07-05 219.9
1999-07-06 220.95
1999-07-07 221
1999-07-08 224.15
1999-07-09 227.35
1999-07-12 226.1
1999-07-13 224.5
1999-07-14 223.95
1999-07-15 221.95
1999-07-16 223.15
1999-07-19 223.3
1999-07-20 222
1999-07-21 223.3
1999-07-22 224.55
1999-07-23 222.7
1999-07-26 223.1
1999-07-27 220.9
1999-07-28 216.35
1999-07-29 216
1999-07-30 213.4
1999-08-02 212.6
1999-08-03 215.5
1999-08-04 216.6
1999-08-05 217.95
1999-08-06 215.7
1999-08-09 219.3
1999-08-10 217.1
1999-08-11 216.15
1999-08-12 218.6
1999-08-13 217.6
1999-08-16 215.8
1999-08-17 217.4
1999-08-18 218.6
1999-08-19 220.3
1999-08-20 218.9
1999-08-23 217.55
1999-08-24 219.25
1999-08-25 218.8
1999-08-26 219.15
1999-08-27 220.3
1999-08-31 218.25
1999-09-01 216.75
1999-09-02 217.15
1999-09-03 217.75
1999-09-06 219.4
1999-09-07 221.5
1999-09-08 219.75
1999-09-09 219
1999-09-10 219.9
1999-09-13 227
1999-09-14 235.3
1999-09-15 232.65
1999-09-16 231.5
1999-09-17 231
1999-09-20 231
1999-09-21 232.65
1999-09-22 234.25
1999-09-23 231.25
1999-09-24 228
1999-09-27 234.95
1999-09-28 240.3
1999-09-29 260.45
1999-09-30 243.45
1999-10-01 248.65
1999-10-04 250.3
1999-10-05 253.1
1999-10-06 248.25
1999-10-07 253
1999-10-08 259.85
1999-10-11 255.15
1999-10-12 263.75
1999-10-13 260.8
1999-10-14 263.75
1999-10-15 259.3
1999-10-18 247.55
1999-10-19 245.3
1999-10-20 254.35
1999-10-21 256.15
1999-10-22 256.25
1999-10-25 259.05
1999-10-26 258
1999-10-27 250.45
1999-10-28 254.65
1999-10-29 256.25
1999-11-01 254.5
1999-11-02 253.25
1999-11-03 251.45
1999-11-04 255.15
1999-11-05 263.25
1999-11-08 259.25
1999-11-09 261.15
1999-11-10 268.1
1999-11-11 279.65
1999-11-12 273
1999-11-15 279.25
1999-11-16 279.1
1999-11-17 280.2
1999-11-18 271.5
1999-11-19 269.7
1999-11-22 265.45
1999-11-23 268
1999-11-24 267.65
1999-11-25 279.3
1999-11-26 273.25
1999-11-29 272.2
1999-11-30 271.45
1999-12-01 275.9
1999-12-02 275.15
1999-12-03 271.7
1999-12-06 272.5
1999-12-07 270.3
1999-12-08 270.75
1999-12-09 269.5
1999-12-10 270.75
1999-12-13 273.55
1999-12-14 277.05
1999-12-15 276.65
1999-12-16 271.6
1999-12-17 272
1999-12-20 269.8
1999-12-21 271.2
1999-12-22 273.05
1999-12-23 277.25
1999-12-24 270.6
1999-12-29 275.2
1999-12-30 276.9
2000-01-04 270.15
2000-01-05 262.7
2000-01-06 255.55
2000-01-07 252.6
2000-01-10 254.8
2000-01-11 255.8
2000-01-12 254.75
2000-01-13 256.35
2000-01-14 259.55
2000-01-17 263.65
2000-01-18 265.3
2000-01-19 268.6
2000-01-20 270.05
2000-01-21 264.95
2000-01-24 272.45
2000-01-25 278.8
2000-01-26 274.35
2000-01-27 281
2000-01-28 304.5
2000-01-31 304.8
2000-02-01 305.85
2000-02-02 307.25
2000-02-03 313.55
2000-02-04 322.2
2000-02-07 326.35
2000-02-08 320.3
2000-02-09 336.25
2000-02-10 334.75
2000-02-11 340.2
2000-02-14 341.6
2000-02-15 337
2000-02-16 342.9
2000-02-17 355.65
2000-02-18 334.15
2000-02-21 329.4
2000-02-22 315.55
2000-02-23 317.15
2000-02-24 298.65
2000-02-25 299.4
2000-02-28 300
2000-02-29 304.7
2000-03-01 301.9
2000-03-02 302.75
2000-03-03 294.5
2000-03-06 297.3
2000-03-07 299.35
2000-03-08 300.65
2000-03-09 299.35
2000-03-10 301.95
2000-03-13 302.05
2000-03-14 305.9
2000-03-15 306.65
2000-03-16 308.1
2000-03-17 309.3
2000-03-20 312.1
2000-03-21 315.6
2000-03-22 316.3
2000-03-23 312
2000-03-24 303.15
2000-03-27 300
2000-03-28 302.1
2000-03-29 304.35
2000-03-30 299.7
2000-03-31 302
2000-04-03 319.8
2000-04-04 316.85
2000-04-05 326.75
2000-04-06 327
2000-04-07 323.25
2000-04-10 308.5
2000-04-11 309.8
2000-04-12 311.3
2000-04-13 314.55
2000-04-14 318.1
2000-04-17 320
2000-04-18 317.3
2000-04-19 312.85
2000-04-20 308.85
2000-04-25 302.3
2000-04-26 299.95
2000-04-27 302.4
2000-04-28 325.05
2000-05-02 341.45
2000-05-03 335.8
2000-05-04 326.5
2000-05-05 335.5
2000-05-08 327.55
2000-05-09 329.8
2000-05-10 334.1
2000-05-11 340.55
2000-05-12 339.7
2000-05-15 343.55
2000-05-16 337.35
2000-05-17 339.1
2000-05-18 347
2000-05-19 357.6
2000-05-22 370.35
2000-05-23 366.95
2000-05-24 383
2000-05-25 374.7
2000-05-26 372.2
2000-05-30 366.65
2000-05-31 366.3
2000-06-01 368.85
2000-06-02 368.6
2000-06-05 373.5
2000-06-06 373.6
2000-06-07 371.15
2000-06-08 361.25
2000-06-09 363.1
2000-06-12 362.85
2000-06-13 368.45
2000-06-14 360.55
2000-06-15 361.2
2000-06-16 359.45
2000-06-19 364.85
2000-06-20 370.8
2000-06-21 376.5
2000-06-22 382.7
2000-06-23 371.85
2000-06-26 382.7
2000-06-27 386.8
2000-06-28 378.6
2000-06-29 378.9
2000-06-30 373.55
2000-07-03 366.35
2000-07-04 363.5
2000-07-05 355.45
2000-07-06 354.55
2000-07-07 359.4
2000-07-10 362.1
2000-07-11 363.25
2000-07-12 362.3
2000-07-13 369.8
2000-07-14 372.85
2000-07-17 386.25
2000-07-18 386.6
2000-07-19 382.1
2000-07-20 382.35
2000-07-21 384.55
2000-07-24 380.75
2000-07-25 374.65
2000-07-26 372.05
2000-07-27 372.05
2000-07-28 369.05
2000-07-31 380.25
2000-08-01 392.5
2000-08-02 410.05
2000-08-03 394.65
2000-08-04 384.6
2000-08-07 378.25
2000-08-08 379.05
2000-08-09 383.5
2000-08-10 386.65
2000-08-11 376.65
2000-08-14 378.05
2000-08-15 376.2
2000-08-16 380.05
2000-08-17 382.65
2000-08-18 378.65
2000-08-21 382.3
2000-08-22 385.85
2000-08-23 387
2000-08-24 388.4
2000-08-25 390.1
2000-08-29 401.35
2000-08-30 411.9
2000-08-31 403.55
2000-09-01 406.2
2000-09-04 417.75
2000-09-05 409.6
2000-09-06 418.6
2000-09-07 427.35
2000-09-08 427.35
2000-09-11 430.5
2000-09-12 433.5
2000-09-13 426.8
2000-09-14 415.55
2000-09-15 414.2
2000-09-18 424.45
2000-09-19 422.95
2000-09-20 420.25
2000-09-21 414.7
2000-09-22 405.5
2000-09-25 401.8
2000-09-26 396
2000-09-27 387.85
2000-09-28 391.55
2000-09-29 392.2
2000-10-02 388.35
2000-10-03 388
2000-10-04 391.45
2000-10-05 393.4
2000-10-06 400.55
2000-10-09 402.05
2000-10-10 399.45
2000-10-11 397.4
2000-10-12 400.15
2000-10-13 396.6
2000-10-16 402.9
2000-10-17 399.45
2000-10-18 400
2000-10-19 401.5
2000-10-20 406.75
2000-10-23 402.35
2000-10-24 401.5
2000-10-25 399.3
2000-10-26 407.15
2000-10-27 402.8
2000-10-30 394.9
2000-10-31 400.15
2000-11-01 404.15
2000-11-02 407.6
2000-11-03 415.65
2000-11-06 412.55
2000-11-07 414.4
2000-11-08 420.4
2000-11-09 422.6
2000-11-10 420.7
2000-11-13 417.9
2000-11-14 411.1
2000-11-15 414
2000-11-16 413.2
2000-11-17 412.65
2000-11-20 415.85
2000-11-21 416.55
2000-11-22 414.5
2000-11-23 418.1
2000-11-24 418.55
2000-11-27 416.8
2000-11-28 422.3
2000-11-29 421.35
2000-11-30 424.6
2000-12-01 422.6
2000-12-04 432.65
2000-12-05 427.6
2000-12-06 416.7
2000-12-07 419.4
2000-12-08 420.75
2000-12-11 420.7
2000-12-12 425.8
2000-12-13 431.75
2000-12-14 418.45
2000-12-15 414.9
2000-12-18 409.15
2000-12-19 410.1
2000-12-20 411.3
2000-12-21 415.25
2000-12-22 409.9
2000-12-27 410.5
2000-12-28 415.15
2000-12-29 408.7
2001-01-02 408.7
2001-01-03 408.4
2001-01-04 424.75
2001-01-05 411.15
2001-01-08 416.35
2001-01-09 424.15
2001-01-10 428.25
2001-01-11 433.05
2001-01-12 422.45
2001-01-15 433.3
2001-01-16 433.35
2001-01-17 426.65
2001-01-18 414.7
2001-01-19 419.65
2001-01-22 427.1
2001-01-23 421.5
2001-01-24 418.05
2001-01-25 419.65
2001-01-26 420.6
2001-01-29 417.65
2001-01-30 414.55
2001-01-31 413.55
2001-02-01 409
2001-02-02 403.1
2001-02-05 406.75
2001-02-06 413.9
2001-02-07 416.5
2001-02-08 414.35
2001-02-09 413.7
2001-02-12 410.45
2001-02-13 409.9
2001-02-14 408.65
2001-02-15 408.1
2001-02-16 411.1
2001-02-19 414.9
2001-02-20 417.3
2001-02-21 420.65
2001-02-22 417.2
2001-02-23 414.9
2001-02-26 416.8
2001-02-27 420.05
2001-02-28 424.2
2001-03-01 420.6
2001-03-02 409.45
2001-03-05 393.95
2001-03-06 398.9
2001-03-07 400
2001-03-08 405.6
2001-03-09 407.45
2001-03-12 405.85
2001-03-13 403.95
2001-03-14 408.55
2001-03-15 408.7
2001-03-16 409.2
2001-03-19 410.5
2001-03-20 408.25
2001-03-21 409.25
2001-03-22 407.15
2001-03-23 403.2
2001-03-26 401.8
2001-03-27 403.35
2001-03-28 404.85
2001-03-29 396.95
2001-03-30 394.7
2001-04-02 393.65
2001-04-03 397.2
2001-04-04 407
2001-04-05 400.7
2001-04-06 398.6
2001-04-09 400.4
2001-04-10 400.25
2001-04-11 409.9
2001-04-12 412.55
2001-04-17 433.15
2001-04-18 441.15
2001-04-19 433.45
2001-04-20 430.45
2001-04-23 427.75
2001-04-24 423.6
2001-04-25 422.3
2001-04-26 416.55
2001-04-27 415
2001-04-30 415.35
2001-05-01 420.3
2001-05-02 421.25
2001-05-03 422.75
2001-05-04 433.45
2001-05-08 421.5
2001-05-09 423.85
2001-05-10 424.45
2001-05-11 426.75
2001-05-14 426.95
2001-05-15 425.65
2001-05-16 426.9
2001-05-17 426.55
2001-05-18 429.25
2001-05-21 429.1
2001-05-22 427.25
2001-05-23 431
2001-05-24 432.9
2001-05-25 435.5
2001-05-29 437.1
2001-05-30 434.9
2001-05-31 428.75
2001-06-01 420.15
2001-06-04 418.05
2001-06-05 418.4
2001-06-06 418.15
2001-06-07 424.05
2001-06-08 426.2
2001-06-11 424.55
2001-06-12 421.45
2001-06-13 417.45
2001-06-14 415.1
2001-06-15 413.55
2001-06-18 414
2001-06-19 414.3
2001-06-20 414.75
2001-06-21 413.95
2001-06-22 405.2
2001-06-25 405.45
2001-06-26 403.4
2001-06-27 398.85
2001-06-28 399.45
2001-06-29 396.6
2001-07-02 396.3
2001-07-03 394.2
2001-07-04 397.45
2001-07-05 396.45
2001-07-06 395.55
2001-07-09 397.15
2001-07-10 392.35
2001-07-11 391.95
2001-07-12 396.6
2001-07-13 400
2001-07-16 394
2001-07-17 393.7
2001-07-18 373.5
2001-07-19 364.7
2001-07-20 357.25
2001-07-23 349.45
2001-07-24 350.05
2001-07-25 353.25
2001-07-26 354.1
2001-07-27 353.55
2001-07-30 350.1
2001-07-31 331.35
2001-08-01 328.45
2001-08-02 329.25
2001-08-03 336.25
2001-08-06 331.7
2001-08-07 318.15
2001-08-08 312.05
2001-08-09 304.95
2001-08-10 311.05
2001-08-13 318.35
2001-08-14 310.9
2001-08-15 298.5
2001-08-16 291.45
2001-08-17 310.65
2001-08-20 304.05
2001-08-21 305.45
2001-08-22 306.7
2001-08-23 316.6
2001-08-24 317.05
2001-08-28 320.15
2001-08-29 319.6
2001-08-30 309.35
2001-08-31 305.25
2001-09-03 304
2001-09-04 306.15
2001-09-05 306.3
2001-09-06 304.85
2001-09-07 303.65
2001-09-10 302.4
2001-09-11 304.45
2001-09-12 310.6
2001-09-13 308.8
2001-09-14 321.35
2001-09-17 321.15
2001-09-18 328.9
2001-09-19 334.8
2001-09-20 337.4
2001-09-21 336.05
2001-09-24 329.65
2001-09-25 315.3
2001-09-26 298.6
2001-09-27 299.35
2001-09-28 292.4
2001-10-01 287.85
2001-10-02 274.6
2001-10-03 298.55
2001-10-04 292.2
2001-10-05 301.95
2001-10-08 298.1
2001-10-09 295.7
2001-10-10 290.8
2001-10-11 298.6
2001-10-12 299.45
2001-10-15 318.6
2001-10-16 315.6
2001-10-17 305.35
2001-10-18 301.8
2001-10-19 300.9
2001-10-22 298.65
2001-10-23 300.75
2001-10-24 293.8
2001-10-25 292.5
2001-10-26 292.7
2001-10-29 298.25
2001-10-30 296.05
2001-10-31 293.45
2001-11-01 287.7
2001-11-02 287.75
2001-11-05 289.15
2001-11-06 287.75
2001-11-07 284.95
2001-11-08 284.15
2001-11-09 289.85
2001-11-12 293.55
2001-11-13 295.15
2001-11-14 298.5
2001-11-15 294.75
2001-11-16 297.75
2001-11-19 302.3
2001-11-20 310.5
2001-11-21 311.2
2001-11-22 309.05
2001-11-23 308.35
2001-11-26 310.9
2001-11-27 311.95
2001-11-28 309
2001-11-29 305.55
2001-11-30 309.6
2001-12-03 318.65
2001-12-04 319.15
2001-12-05 318.45
2001-12-06 321.8
2001-12-07 327.95
2001-12-10 328.1
2001-12-11 320.8
2001-12-12 322.95
2001-12-13 320.4
2001-12-14 318.6
2001-12-17 316.2
2001-12-18 315
2001-12-19 314.25
2001-12-20 313.8
2001-12-21 315.3
2001-12-24 321.1
2001-12-27 325.25
2001-12-28 329.55
2001-12-31 329.2
2002-01-02 331.25
2002-01-03 332.15
2002-01-04 330.55
2002-01-07 325.6
2002-01-08 328.95
2002-01-09 329.65
2002-01-10 330.8
2002-01-11 332.75
2002-01-14 332.4
2002-01-15 326.75
2002-01-16 331.5
2002-01-17 336
2002-01-18 336.1
2002-01-21 332.15
2002-01-22 333.2
2002-01-23 332.05
2002-01-24 328.15
2002-01-25 326.65
2002-01-28 331.1
2002-01-29 326.1
2002-01-30 322.95
2002-01-31 323.9
2002-02-01 318
2002-02-04 318.85
2002-02-05 318.45
2002-02-06 328.15
2002-02-07 331.8
2002-02-08 335.55
2002-02-11 335.1
2002-02-12 327.85
2002-02-13 325.45
2002-02-14 335.45
2002-02-15 334.95
2002-02-18 327.15
2002-02-19 330.15
2002-02-20 329.5
2002-02-21 329.8
2002-02-22 332.85
2002-02-25 333.45
2002-02-26 336.35
2002-02-27 348.85
2002-02-28 347.8
2002-03-01 342.25
2002-03-04 361.05
2002-03-05 356.4
2002-03-06 357.35
2002-03-07 355.85
2002-03-08 364.9
2002-03-11 370.4
2002-03-12 366.9
2002-03-13 366
2002-03-14 358.35
2002-03-15 359
2002-03-18 359.65
2002-03-19 364.9
2002-03-20 361.45
2002-03-21 358.05
2002-03-22 358.8
2002-03-25 361.25
2002-03-26 358.6
2002-03-27 361.85
2002-03-28 361.35
2002-04-02 373.45
2002-04-03 371.45
2002-04-04 365.6
2002-04-05 371
2002-04-08 370.1
2002-04-09 367.3
2002-04-10 365.9
2002-04-11 370.95
2002-04-12 373.1
2002-04-15 377.75
2002-04-16 373.8
2002-04-17 375.35
2002-04-18 385.75
2002-04-19 385.35
2002-04-22 384.95
2002-04-23 381.1
2002-04-24 382.3
2002-04-25 381.55
2002-04-26 380.7
2002-04-29 375.1
2002-04-30 368.45
2002-05-01 358.7
2002-05-02 354.25
2002-05-03 358.55
2002-05-07 355.8
2002-05-08 358.95
2002-05-09 362.5
2002-05-10 356.55
2002-05-13 358.7
2002-05-14 366.5
2002-05-15 370.7
2002-05-16 369.8
2002-05-17 369.65
2002-05-20 370.85
2002-05-21 374.2
2002-05-22 370.3
2002-05-23 368.8
2002-05-24 372.6
2002-05-27 369.5
2002-05-28 370.1
2002-05-29 374.9
2002-05-30 373.25
2002-05-31 373.95
2002-06-05 378.45
2002-06-06 377.05
2002-06-07 386.55
2002-06-10 382.7
2002-06-11 379.95
2002-06-12 378.3
2002-06-13 377.8
2002-06-14 377.7
2002-06-17 378.4
2002-06-18 379.45
2002-06-19 378.45
2002-06-20 378.95
2002-06-21 378.35
2002-06-24 373.85
2002-06-25 372.85
2002-06-26 361.55
2002-06-27 355.2
2002-06-28 357.4
2002-07-01 347.7
2002-07-02 347.55
2002-07-03 348.1
2002-07-04 343.4
2002-07-05 342.35
2002-07-08 342.05
2002-07-09 336.35
2002-07-10 337.6
2002-07-11 340.8
2002-07-12 341.2
2002-07-15 339.95
2002-07-16 337.65
2002-07-17 335.05
2002-07-18 335.65
2002-07-19 333.85
2002-07-22 334.2
2002-07-23 333.75
2002-07-24 332.7
2002-07-25 332.5
2002-07-26 335.1
2002-07-29 337.05
2002-07-30 337.5
2002-07-31 338.55
2002-08-01 336.25
2002-08-02 336.4
2002-08-05 336
2002-08-06 341.1
2002-08-07 342.1
2002-08-08 349.2
2002-08-09 351.3
2002-08-12 362.75
2002-08-13 361
2002-08-14 362.35
2002-08-15 364.2
2002-08-16 359.6
2002-08-19 360.75
2002-08-20 358.2
2002-08-21 354.8
2002-08-22 354.3
2002-08-23 356.05
2002-08-27 362.6
2002-08-28 373.8
2002-08-29 362.15
2002-08-30 365.6
2002-09-02 363.6
2002-09-03 355
2002-09-04 348.35
2002-09-05 343.75
2002-09-06 346.1
2002-09-09 352.35
2002-09-10 353.4
2002-09-11 354.45
2002-09-12 353.15
2002-09-13 353.95
2002-09-16 358.6
2002-09-17 357.5
2002-09-18 359
2002-09-19 360.55
2002-09-20 367.75
2002-09-23 363.1
2002-09-24 366.45
2002-09-25 360.6
2002-09-26 361.55
2002-09-27 360
2002-09-30 360.5
2002-10-01 360
2002-10-02 363.6
2002-10-03 359.85
2002-10-04 357.15
2002-10-07 356.55
2002-10-08 359.1
2002-10-09 371.75
2002-10-10 373.2
2002-10-11 379.4
2002-10-14 377.3
2002-10-15 378.3
2002-10-16 379.75
2002-10-17 385.45
2002-10-18 381.65
2002-10-21 379.8
2002-10-22 377.75
2002-10-23 374.3
2002-10-24 376.55
2002-10-25 376.95
2002-10-28 381.75
2002-10-29 378.55
2002-10-30 378.8
2002-10-31 373.85
2002-11-01 369.7
2002-11-04 372.05
2002-11-05 371.6
2002-11-06 375.65
2002-11-07 373.9
2002-11-08 371.1
2002-11-11 366.65
2002-11-12 364.8
2002-11-13 372.5
2002-11-14 370.1
2002-11-15 381
2002-11-18 380
2002-11-19 377.3
2002-11-20 375.8
2002-11-21 374.5
2002-11-22 375.25
2002-11-25 375.7
2002-11-26 375.55
2002-11-27 378.7
2002-11-28 376.7
2002-11-29 380.5
2002-12-02 380.45
2002-12-03 378.2
2002-12-04 376.35
2002-12-05 379.6
2002-12-06 380.15
2002-12-09 381.5
2002-12-10 378.75
2002-12-11 378.35
2002-12-12 376.05
2002-12-13 380.1
2002-12-16 379.7
2002-12-17 379.75
2002-12-18 373.75
2002-12-19 374.55
2002-12-20 370.05
2002-12-23 370.3
2002-12-24 367.35
2002-12-27 370.55
2002-12-30 373.15
2002-12-31 371.65
2003-01-02 373.25
2003-01-03 380.55
2003-01-06 376.2
2003-01-07 377.9
2003-01-08 379.35
2003-01-09 387.45
2003-01-10 384.2
2003-01-13 385.65
2003-01-14 384.4
2003-01-15 386.25
2003-01-16 385.55
2003-01-17 385.15
2003-01-20 391.2
2003-01-21 393.5
2003-01-22 402.5
2003-01-23 399.25
2003-01-24 398.3
2003-01-27 394.75
2003-01-28 393
2003-01-29 394.3
2003-01-30 409.15
2003-01-31 404.5
2003-02-03 420.75
2003-02-04 427.75
2003-02-05 416.7
2003-02-06 411.05
2003-02-07 423.95
2003-02-10 419.85
2003-02-11 418.15
2003-02-12 426.75
2003-02-13 425.3
2003-02-14 428.3
2003-02-17 427.5
2003-02-18 427.75
2003-02-19 421.45
2003-02-20 419.25
2003-02-21 416.15
2003-02-24 424.05
2003-02-25 429.4
2003-02-26 429.85
2003-02-27 431.1
2003-02-28 430.9
2003-03-03 433.8
2003-03-04 433.6
2003-03-05 438.5
2003-03-06 432.9
2003-03-07 430.5
2003-03-10 436.75
2003-03-11 440.75
2003-03-12 434.25
2003-03-13 436.15
2003-03-14 430.65
2003-03-17 438.95
2003-03-18 437.1
2003-03-19 436.3
2003-03-20 428.25
2003-03-21 423.55
2003-03-24 420.1
2003-03-25 415.2
2003-03-26 409.4
2003-03-27 408.4
2003-03-28 400
2003-03-31 409
2003-04-01 405.95
2003-04-02 407.4
2003-04-03 398.85
2003-04-04 393.25
2003-04-07 396.75
2003-04-08 393.15
2003-04-09 402.55
2003-04-10 399.35
2003-04-11 396.8
2003-04-14 395.55
2003-04-15 398.1
2003-04-16 396.3
2003-04-17 397.6
2003-04-22 404.7
2003-04-23 405.35
2003-04-24 400.6
2003-04-25 399.85
2003-04-28 392.25
2003-04-29 380.55
2003-04-30 379.95
2003-05-01 378.25
2003-05-02 377.7
2003-05-06 380.1
2003-05-07 389.8
2003-05-08 393.75
2003-05-09 398.4
2003-05-12 399.85
2003-05-13 411.45
2003-05-14 411.45
2003-05-15 409.25
2003-05-16 409
2003-05-19 399.9
2003-05-20 406.5
2003-05-21 414.5
2003-05-22 410.15
2003-05-23 407.4
2003-05-27 415.45
2003-05-28 409.75
2003-05-29 396.35
2003-05-30 390.3
2003-06-02 391.9
2003-06-03 397.55
2003-06-04 409.55
2003-06-05 408.55
2003-06-06 395.2
2003-06-09 400.35
2003-06-10 401.35
2003-06-11 394
2003-06-12 387.5
2003-06-13 395.2
2003-06-16 399.65
2003-06-17 396.8
2003-06-18 393.7
2003-06-19 397
2003-06-20 401.2
2003-06-23 402.4
2003-06-24 398.7
2003-06-25 402.65
2003-06-26 397.35
2003-06-27 400
2003-06-30 403.25
2003-07-01 405.45
2003-07-02 404.8
2003-07-03 404.8
2003-07-04 404.4
2003-07-07 406.8
2003-07-08 405.25
2003-07-09 407.45
2003-07-10 411.75
2003-07-11 413.2
2003-07-14 416.85
2003-07-15 427.1
2003-07-16 430
2003-07-17 429.2
2003-07-18 429.55
2003-07-21 431.5
2003-07-22 431.7
2003-07-23 431.65
2003-07-24 430.6
2003-07-25 427.6
2003-07-28 428
2003-07-29 429.85
2003-07-30 427.1
2003-07-31 426.15
2003-08-01 423
2003-08-04 419.95
2003-08-05 423.3
2003-08-06 423.15
2003-08-07 424.5
2003-08-08 421.55
2003-08-11 431
2003-08-12 434.35
2003-08-13 429.2
2003-08-14 430.25
2003-08-15 435.35
2003-08-18 437.6
2003-08-19 439.1
2003-08-20 442.05
2003-08-21 443.55
2003-08-22 445.15
2003-08-26 440.85
2003-08-27 442.9
2003-08-28 451.6
2003-08-29 446.75
2003-09-01 448.45
2003-09-02 456.25
2003-09-03 454.65
2003-09-04 453
2003-09-05 448.1
2003-09-08 446.95
2003-09-09 448.15
2003-09-10 442.15
2003-09-11 437.3
2003-09-12 440.35
2003-09-15 437.05
2003-09-16 434.85
2003-09-17 436.9
2003-09-18 434.55
2003-09-19 430.85
2003-09-22 427.9
2003-09-23 425.35
2003-09-24 425.85
2003-09-25 428.35
2003-09-26 427.15
2003-09-29 425.85
2003-09-30 423.55
2003-10-01 428.15
2003-10-02 427.4
2003-10-03 429.7
2003-10-06 428.5
2003-10-07 430.65
2003-10-08 438.7
2003-10-09 439.1
2003-10-10 438.5
2003-10-13 439.35
2003-10-14 440.3
2003-10-15 433.55
2003-10-16 434
2003-10-17 434.4
2003-10-20 436.1
2003-10-21 441.4
2003-10-22 438.8
2003-10-23 437.5
2003-10-24 436.3
2003-10-27 438.35
2003-10-28 441.2
2003-10-29 439.35
2003-10-30 446.85
2003-10-31 444.05
2003-11-03 435.8
2003-11-04 442.7
2003-11-05 450.05
2003-11-06 452.95
2003-11-07 453.85
2003-11-10 453.95
2003-11-11 456.2
2003-11-12 455.1
2003-11-13 457.05
2003-11-14 457.05
2003-11-17 452.65
2003-11-18 449.55
2003-11-19 453.4
2003-11-20 450
2003-11-21 448.95
2003-11-24 447.95
2003-11-25 446.8
2003-11-26 448.55
2003-11-27 447.7
2003-11-28 444.75
2003-12-01 447.15
2003-12-02 452.6
2003-12-03 450.3
2003-12-04 461.7
2003-12-05 457.55
2003-12-08 461.3
2003-12-09 459.3
2003-12-10 461.3
2003-12-11 465.8
2003-12-12 468.85
2003-12-15 475.6
2003-12-16 473.1
2003-12-17 478.15
2003-12-18 476.8
2003-12-19 466.65
2003-12-22 461.05
2003-12-23 456.2
2003-12-24 459.9
2003-12-29 462.25
2003-12-30 457.6
2003-12-31 456.55
2004-01-02 455.55
2004-01-05 459.65
2004-01-06 467.3
2004-01-07 463.65
2004-01-08 464.65
2004-01-09 464.7
2004-01-12 459.9
2004-01-13 470.45
2004-01-14 465.25
2004-01-15 468.8
2004-01-16 468.4
2004-01-19 482.5
2004-01-20 476.65
2004-01-21 471.2
2004-01-22 468.85
2004-01-23 467.85
2004-01-26 470.1
2004-01-27 473.5
2004-01-28 468.7
2004-01-29 466.95
2004-01-30 458.75
2004-02-02 456.65
2004-02-03 449.05
2004-02-04 449.65
2004-02-05 449.4
2004-02-06 448.5
2004-02-09 452.75
2004-02-10 448.6
2004-02-11 448.05
2004-02-12 448.25
2004-02-13 449.9
2004-02-16 450.7
2004-02-17 451.15
2004-02-18 449.45
2004-02-19 454.3
2004-02-20 454.9
2004-02-23 453.05
2004-02-24 458.4
2004-02-25 456.25
2004-02-26 461.35
2004-02-27 471.5
2004-03-01 478.45
2004-03-02 476.35
2004-03-03 478.35
2004-03-04 482.15
2004-03-05 485.15
2004-03-08 483.95
2004-03-09 485.6
2004-03-10 498.6
2004-03-11 503.45
2004-03-12 506.95
2004-03-15 503.3
2004-03-16 497.1
2004-03-17 499.45
2004-03-18 492.6
2004-03-19 490.15
2004-03-22 486.95
2004-03-23 490
2004-03-24 500.25
2004-03-25 502.2
2004-03-26 502.2
2004-03-29 498.75
2004-03-30 487.25
2004-03-31 490.6
2004-04-01 492.3
2004-04-02 479.5
2004-04-05 492.75
2004-04-06 485.1
2004-04-07 482.3
2004-04-08 484
2004-04-13 511.2
2004-04-14 511.35
2004-04-15 518.45
2004-04-16 512.25
2004-04-19 517.25
2004-04-20 516.85
2004-04-21 511.15
2004-04-22 486.85
2004-04-23 478.05
2004-04-26 465.1
2004-04-27 473.75
2004-04-28 466.85
2004-04-29 443.6
2004-04-30 451.1
2004-05-04 456.25
2004-05-05 457.4
2004-05-06 446.3
2004-05-07 445.55
2004-05-10 436.25
2004-05-11 444.4
2004-05-12 447
2004-05-13 448.45
2004-05-14 450.35
2004-05-17 461
2004-05-18 454.9
2004-05-19 450.8
2004-05-20 456.25
2004-05-21 452.4
2004-05-24 457.75
2004-05-25 463.05
2004-05-26 463.55
2004-05-27 460.95
2004-05-28 455.8
2004-06-01 459.3
2004-06-02 456.8
2004-06-03 454.4
2004-06-04 451.45
2004-06-07 453
2004-06-08 453.35
2004-06-09 446.2
2004-06-10 436.95
2004-06-11 435.6
2004-06-14 438.65
2004-06-15 426.9
2004-06-16 425.65
2004-06-17 424.45
2004-06-18 434.2
2004-06-21 442.95
2004-06-22 441.05
2004-06-23 444.25
2004-06-24 445.55
2004-06-25 444.55
2004-06-28 435.4
2004-06-29 426.75
2004-06-30 437.2
2004-07-01 431.65
2004-07-02 428.55
2004-07-05 426.85
2004-07-06 424.55
2004-07-07 427.8
2004-07-08 436.65
2004-07-09 439.2
2004-07-12 441.95
2004-07-13 434.2
2004-07-14 438.15
2004-07-15 436.4
2004-07-16 442.05
2004-07-19 442.65
2004-07-20 449.2
2004-07-21 449.25
2004-07-22 449.2
2004-07-23 444.55
2004-07-26 443.4
2004-07-27 438.85
2004-07-28 443.15
2004-07-29 676.9
2004-07-30 449.1
2004-08-02 451.55
2004-08-03 455.35
2004-08-04 457.45
2004-08-05 454.65
2004-08-06 452.9
2004-08-09 452.1
2004-08-10 455.6
2004-08-11 461.65
2004-08-12 461
2004-08-13 466.3
2004-08-16 472.05
2004-08-17 474
2004-08-18 467.55
2004-08-19 473
2004-08-20 464.8
2004-08-23 464.9
2004-08-24 467.05
2004-08-25 472.75
2004-08-26 474.8
2004-08-27 482.5
2004-08-31 482.45
2004-09-01 482.3
2004-09-02 486.1
2004-09-03 484.05
2004-09-06 476.95
2004-09-07 476.7
2004-09-08 472
2004-09-09 469.45
2004-09-10 464.8
2004-09-13 464.85
2004-09-14 467.3
2004-09-15 469.65
2004-09-16 472.55
2004-09-17 466.3
2004-09-20 467.55
2004-09-21 474.8
2004-09-22 472.65
2004-09-23 469.15
2004-09-24 473.3
2004-09-27 473.95
2004-09-28 479.7
2004-09-29 467.35
2004-09-30 472.9
2004-10-01 478.25
2004-10-04 475.05
2004-10-05 467.9
2004-10-06 475.85
2004-10-07 475.25
2004-10-08 472.6
2004-10-11 471.6
2004-10-12 474.1
2004-10-13 463.15
2004-10-14 465.3
2004-10-15 465.95
2004-10-18 468.8
2004-10-19 467.1
2004-10-20 466.95
2004-10-21 467.3
2004-10-22 464.4
2004-10-25 465.1
2004-10-26 459.8
2004-10-27 458.5
2004-10-28 454.65
2004-10-29 455.65
2004-11-01 454.85
2004-11-02 451.6
2004-11-03 450
2004-11-04 456.05
2004-11-05 459
2004-11-08 455.1
2004-11-09 457.15
2004-11-10 456.15
2004-11-11 460.95
2004-11-12 469.8
2004-11-15 473.2
2004-11-16 469.1
2004-11-17 465.8
2004-11-18 467.8
2004-11-19 459.8
2004-11-22 459.3
2004-11-23 458.9
2004-11-24 458
2004-11-25 458.6
2004-11-26 457.6
2004-11-29 456.5
2004-11-30 456.7
2004-12-01 451.5
2004-12-02 451.9
2004-12-03 452.2
2004-12-05 NA
2004-12-06 449.4
2004-12-07 445.8
2004-12-08 442.9
2004-12-09 431.2
2004-12-10 435.6
2004-12-13 435.7
2004-12-14 433.9
2004-12-15 432.6
2004-12-16 434
2004-12-17 433
2004-12-20 432.8
2004-12-21 435.2
2004-12-22 437.95
2004-12-23 437.05
2004-12-24 438.9
2004-12-29 450.15
2004-12-30 447.1
2004-12-31 446.35
2005-01-04 446.9
2005-01-05 449.35
2005-01-06 452.45
2005-01-07 450.05
2005-01-10 450.45
2005-01-11 455.7
2005-01-12 457.25
2005-01-13 456.55
2005-01-14 457.5
2005-01-17 456.85
2005-01-18 460.3
2005-01-19 463.1
2005-01-20 462.35
2005-01-21 463
2005-01-24 461.75
2005-01-25 460.9
2005-01-26 459.8
2005-01-27 461
2005-01-28 459.95
2005-01-31 463.3
2005-02-01 469
2005-02-02 464.7
2005-02-03 461.55
2005-02-04 460.25
2005-02-07 463.9
2005-02-08 460.65
2005-02-09 454.75
2005-02-10 457.8
2005-02-11 464.55
2005-02-14 462.75
2005-02-15 454.45
2005-02-16 452.65
2005-02-17 454.25
2005-02-18 455.45
2005-02-21 453.75
2005-02-22 456
2005-02-23 454.95
2005-02-24 456.4
2005-02-25 453.1
2005-02-28 452.05
2005-03-01 450.55
2005-03-02 450.8
2005-03-03 453.4
2005-03-04 453.45
2005-03-07 453.45
2005-03-08 452.35
2005-03-09 454.85
2005-03-10 453.35
2005-03-11 451.9
2005-03-14 453.15
2005-03-15 455.6
2005-03-16 457.55
2005-03-17 458.7
2005-03-18 455.5
2005-03-21 458.05
2005-03-22 453.7
2005-03-23 456.65
2005-03-24 459.35
2005-03-29 459.05
2005-03-30 458.2
2005-03-31 459.05
2005-04-01 456.95
2005-04-04 458.5
2005-04-05 457.85
2005-04-06 458
2005-04-07 460.1
2005-04-08 460.65
2005-04-11 455.3
2005-04-12 456.55
2005-04-13 455.75
2005-04-14 457.2
2005-04-15 457.15
2005-04-18 453.7
2005-04-19 452.65
2005-04-20 455.35
2005-04-21 455.4
2005-04-22 456.55
2005-04-25 458.35
2005-04-26 460.55
2005-04-27 459.75
2005-04-28 455.35
2005-04-29 453.45
2005-05-03 457.9
2005-05-04 457.35
2005-05-05 459.55
2005-05-06 461.15
2005-05-09 464.3
2005-05-10 465.7
2005-05-11 466.4
2005-05-12 467
2005-05-13 465.6
2005-05-16 464.95
2005-05-17 464.65
2005-05-18 468.1
2005-05-19 470.7
2005-05-20 470.35
2005-05-23 470.7
2005-05-24 472.4
2005-05-25 474.15
2005-05-26 473.15
2005-05-27 471.5
2005-05-31 474.2
2005-06-01 476.9
2005-06-02 479.95
2005-06-03 481.7
2005-06-06 481.75
2005-06-07 479.4
2005-06-08 477.65
2005-06-09 479.15
2005-06-10 476.55
2005-06-13 481.05
2005-06-14 480.95
2005-06-15 482.7
2005-06-16 482.95
2005-06-17 487.1
2005-06-20 493
2005-06-21 484.6
2005-06-22 488.2
2005-06-23 487.9
2005-06-24 491.75
2005-06-27 487.4
2005-06-28 485.7
2005-06-29 486.25
2005-06-30 491.65
2005-07-01 495.1
2005-07-04 494.75
2005-07-05 494.3
2005-07-06 491.75
2005-07-07 497.55
2005-07-08 497.85
2005-07-11 496.55
2005-07-12 493.1
2005-07-13 494.6
2005-07-14 492.2
2005-07-15 491.2
2005-07-18 496.15
2005-07-19 498
2005-07-20 500.85
2005-07-21 501.55
2005-07-22 503.85
2005-07-25 510.5
2005-07-26 509.5
2005-07-27 506.5
2005-07-28 506.45
2005-07-29 510.4
2005-08-01 510.05
2005-08-02 512.55
2005-08-03 512.55
2005-08-04 515.1
2005-08-05 510.8
2005-08-08 503.5
2005-08-09 507
2005-08-10 503.2
2005-08-11 504.15
2005-08-12 509.1
2005-08-15 501.25
2005-08-16 492.8
2005-08-17 492.8
2005-08-18 491.15
2005-08-19 495
2005-08-22 493.35
2005-08-23 496.65
2005-08-24 498.75
2005-08-25 496.95
2005-08-26 495.55
2005-08-30 500.3
2005-08-31 499.15
2005-09-01 493.65
2005-09-02 494
2005-09-05 491.2
2005-09-06 492.25
2005-09-07 491.85
2005-09-08 496.35
2005-09-09 495.1
2005-09-12 499.2
2005-09-13 499.05
2005-09-14 497.55
2005-09-15 503.3
2005-09-16 505.5
2005-09-19 510.4
2005-09-20 515.5
2005-09-21 511.85
2005-09-22 513.8
2005-09-23 517.65
2005-09-26 512.7
2005-09-27 518.1
2005-09-28 514.85
2005-09-29 522.8
2005-09-30 528.15
2005-10-03 526.8
2005-10-04 523.75
2005-10-05 517.55
2005-10-06 521.05
2005-10-07 526.55
2005-10-10 532.4
2005-10-11 537.1
2005-10-12 539.55
2005-10-13 535.45
2005-10-14 527.05
2005-10-17 530.35
2005-10-18 534.35
2005-10-19 528.8
2005-10-20 520.35
2005-10-21 520.65
2005-10-24 522.8
2005-10-25 524.65
2005-10-26 529.1
2005-10-27 528.1
2005-10-28 528
2005-10-31 527.55
2005-11-01 525.4
2005-11-02 524.1
2005-11-03 526.9
2005-11-04 528.15
2005-11-07 532.2
2005-11-08 536.9
2005-11-09 549
2005-11-10 547.5
2005-11-11 550
2005-11-14 554.8
2005-11-15 577.6
2005-11-16 566.65
2005-11-17 566.95
2005-11-18 574.2
2005-11-21 569.2
2005-11-22 570.85
2005-11-23 563.45
2005-11-24 568.05
2005-11-25 572.45
2005-11-28 583.05
2005-11-29 576.3
2005-11-30 568.8
2005-12-01 568.85
2005-12-02 579.1
2005-12-05 577.35
2005-12-06 572.1
2005-12-07 577.05
2005-12-08 570.55
2005-12-09 572.1
2005-12-12 573.15
2005-12-13 562.1
2005-12-14 549.05
2005-12-15 532.2
2005-12-16 539.35
2005-12-19 550.95
2005-12-20 547.75
2005-12-21 542.8
2005-12-22 549.4
2005-12-23 552.8
2005-12-28 557.6
2005-12-29 563.6
2005-12-30 558.85
2006-01-03 567.15
2006-01-04 566.95
2006-01-05 564.1
2006-01-06 563.55
2006-01-09 564.5
2006-01-10 576.6
2006-01-11 574.05
2006-01-12 574.6
2006-01-13 581.85
2006-01-16 587.7
2006-01-17 590.35
2006-01-18 580.1
2006-01-19 591.35
2006-01-20 592.7
2006-01-23 584.5
2006-01-24 584.65
2006-01-25 588.95
2006-01-26 593.4
2006-01-27 592.35
2006-01-30 603.4
2006-01-31 605.4
2006-02-01 601.65
2006-02-02 607.3
2006-02-03 608.45
2006-02-06 614.25
2006-02-07 610.85
2006-02-08 600.9
2006-02-09 612.4
2006-02-10 608.6
2006-02-13 590.15
2006-02-14 580.7
2006-02-15 583.85
2006-02-16 578.7
2006-02-17 580.5
2006-02-20 587.9
2006-02-21 589.4
2006-02-22 588.45
2006-02-23 585.15
2006-02-24 587.45
2006-02-27 595.95
2006-02-28 600.3
2006-03-01 595.65
2006-03-02 600.55
2006-03-03 606.55
2006-03-06 599.3
2006-03-07 598.05
2006-03-08 588.5
2006-03-09 585.5
2006-03-10 582.3
2006-03-13 588.25
2006-03-14 585.6
2006-03-15 589.8
2006-03-16 583.35
2006-03-17 588.6
2006-03-20 590.8
2006-03-21 592
2006-03-22 595.3
2006-03-23 595.2
2006-03-24 601.1
2006-03-27 606
2006-03-28 612.5
2006-03-29 611.2
2006-03-30 621.85
2006-03-31 620.7
2006-04-03 622.3
2006-04-04 616.05
2006-04-05 606.05
2006-04-06 615.45
2006-04-07 618.3
2006-04-10 621.8
2006-04-11 625.7
2006-04-12 617.1
2006-04-13 612.9
2006-04-18 622.75
2006-04-19 625.75
2006-04-20 633.75
2006-04-21 621.75
2006-04-24 629.05
2006-04-25 627.65
2006-04-26 634.1
2006-04-27 639
2006-04-28 636.55
2006-05-02 635
2006-05-03 643.5
2006-05-04 637.25
2006-05-05 635.15
2006-05-08 637.2
2006-05-09 650.15
2006-05-10 675.05
2006-05-11 684.95
2006-05-12 706.35
2006-05-15 685.95
2006-05-16 679.3
2006-05-17 702.65
2006-05-18 699.15
2006-05-19 699.35
2006-05-22 682.35
2006-05-23 687.05
2006-05-24 701.35
2006-05-25 688.9
2006-05-26 691.6
2006-05-30 689.05
2006-05-31 679.8
2006-06-01 667
2006-06-02 657.9
2006-06-05 667
2006-06-06 664
2006-06-07 663.25
2006-06-08 660.9
2006-06-09 648.25
2006-06-12 644.45
2006-06-13 616
2006-06-14 612.2
2006-06-15 622.25
2006-06-16 624.6
2006-06-19 618.5
2006-06-20 629.5
2006-06-21 635.5
2006-06-22 651
2006-06-23 641.65
2006-06-26 644.75
2006-06-27 650.75
2006-06-28 650.9
2006-06-29 652.9
2006-06-30 659.6
2006-07-03 673.7
2006-07-04 668.4
2006-07-05 665.95
2006-07-06 668.1
2006-07-07 670.4
2006-07-10 660.55
2006-07-11 668.45
2006-07-12 679.1
2006-07-13 679.35
2006-07-14 678.25
2006-07-17 686.05
2006-07-18 674
2006-07-19 662.65
2006-07-20 661.45
2006-07-21 654.25
2006-07-24 650.3
2006-07-25 658.95
2006-07-26 662.85
2006-07-27 661.83
2006-07-28 655.2
2006-07-31 657.75
2006-08-01 657.2
2006-08-02 665.05
2006-08-03 662.4
2006-08-04 655.4
2006-08-07 654.1
2006-08-08 650.6
2006-08-09 647.6
2006-08-10 657.9
2006-08-11 655.1
2006-08-14 651.3
2006-08-15 648.1
2006-08-16 650.6
2006-08-17 653.85
2006-08-18 645.45
2006-08-21 647.3
2006-08-22 652.05
2006-08-23 648.8
2006-08-24 648.9
2006-08-25 648.1
2006-08-29 642.3
2006-08-30 645.45
2006-08-31 650.25
2006-09-01 653
2006-09-04 654.05
2006-09-05 663.7
2006-09-06 667.9
2006-09-07 668.45
2006-09-08 664.35
2006-09-11 649.85
2006-09-12 644.4
2006-09-13 629.5
2006-09-14 633
2006-09-15 616.1
2006-09-18 617.2
2006-09-19 618.6
2006-09-20 601.15
2006-09-21 597.7
2006-09-22 601.4
2006-09-25 594.9
2006-09-26 597
2006-09-27 604.7
2006-09-28 611.85
2006-09-29 611.75
2006-10-02 613.65
2006-10-03 597.75
2006-10-04 588.6
2006-10-05 572.95
2006-10-06 576.3
2006-10-09 582.55
2006-10-10 582.5
2006-10-11 572.95
2006-10-12 577.75
2006-10-13 576.05
2006-10-16 582.8
2006-10-17 586.9
2006-10-18 580.45
2006-10-19 579
2006-10-20 575.3
2006-10-23 572.65
2006-10-24 569.5
2006-10-25 567.95
2006-10-26 571.15
2006-10-27 567.8
2006-10-30 572.95
2006-10-31 565.25
2006-11-01 569.2
2006-11-02 574.25
2006-11-03 632.1
2006-11-06 626.6
2006-11-07 615.4
2006-11-08 618.75
2006-11-09 610.4
2006-11-10 640.55
2006-11-13 630.3
2006-11-14 621.2
2006-11-15 623.3
2006-11-16 622.7
2006-11-17 612.75
2006-11-20 664.9
2006-11-21 731.95
2006-11-22 608.9
2006-11-23 605.75
2006-11-24 611.1
2006-11-27 611.15
2006-11-28 594
2006-11-29 592.9
2006-11-30 592.6
2006-12-01 597.5
2006-12-04 587.05
2006-12-05 572.15
2006-12-06 572.15
2006-12-07 569.3
2006-12-08 572.3
2006-12-11 568.95
2006-12-12 566.05
2006-12-13 563
2006-12-14 562
2006-12-15 564.85
2006-12-18 564.1
2006-12-19 564.5
2006-12-20 569.25
2006-12-21 568.45
2006-12-22 570.35
2006-12-27 572.75
2006-12-28 571
2006-12-29 569.75
2007-01-02 576.2
2007-01-03 574.6
2007-01-04 578.5
2007-01-05 580.35
2007-01-08 575.4
2007-01-09 578.65
2007-01-10 585.3
2007-01-11 588.45
2007-01-12 584.9
2007-01-15 584.6
2007-01-16 579.85
2007-01-17 579.95
2007-01-18 587.05
2007-01-19 583
2007-01-22 589.1
2007-01-23 587.65
2007-01-24 589.3
2007-01-25 595.4
2007-01-26 597.2
2007-01-29 596.35
2007-01-30 591.5
2007-01-31 599.45
2007-02-01 601.75
2007-02-02 596.7
2007-02-05 595.35
2007-02-06 600.5
2007-02-07 603.85
2007-02-08 601.8
2007-02-09 616.5
2007-02-12 613.9
2007-02-13 614.45
2007-02-14 623.1
2007-02-15 619.5
2007-02-16 614.5
2007-02-19 624
2007-02-20 621.55
2007-02-21 618.3
2007-02-22 626.35
2007-02-23 626.1
2007-02-26 632.7
2007-02-27 629.85
2007-02-28 641.25
2007-03-01 633.55
2007-03-02 627.55
2007-03-05 615.6
2007-03-06 616.85
2007-03-07 613.1
2007-03-08 618.9
2007-03-09 623.65
2007-03-12 620.15
2007-03-13 625.9
2007-03-14 628.55
2007-03-15 627.7
2007-03-16 625.55
2007-03-19 630.45
2007-03-20 626.9
2007-03-21 629.35
2007-03-22 627.4
2007-03-23 625.95
2007-03-26 628.2
2007-03-27 629.2
2007-03-28 634.05
2007-03-29 631.2
2007-03-30 636.7
2007-04-02 629.15
2007-04-03 628.6
2007-04-04 630.55
2007-04-05 633.4
2007-04-10 638.05
2007-04-11 638.2
2007-04-12 643.2
2007-04-13 636.95
2007-04-16 643.9
2007-04-17 634.5
2007-04-18 636.85
2007-04-19 643.35
2007-04-20 654.65
2007-04-23 661.85
2007-04-24 663.5
2007-04-25 651.2
2007-04-26 653.85
2007-04-27 641.75
2007-04-30 643.55
2007-05-01 643.05
2007-05-02 644.95
2007-05-03 649.45
2007-05-04 654.6
2007-05-08 668
2007-05-09 671.35
2007-05-10 664.65
2007-05-11 665.5
2007-05-14 674.75
2007-05-15 669.2
2007-05-16 668.5
2007-05-17 666
2007-05-18 664.15
2007-05-21 663.3
2007-05-22 658.55
2007-05-23 652.85
2007-05-24 651.55
2007-05-25 645.5
2007-05-29 638.65
2007-05-30 639.05
2007-05-31 644.05
2007-06-01 650.5
2007-06-04 650.35
2007-06-05 649.95
2007-06-06 650.45
2007-06-07 653.45
2007-06-08 655
2007-06-11 655.65
2007-06-12 656
2007-06-13 648.9
2007-06-14 650.75
2007-06-15 649.6
2007-06-18 652.55
2007-06-19 649.85
2007-06-20 649.1
2007-06-21 646.4
2007-06-22 648.1
2007-06-25 647.65
2007-06-26 641
2007-06-27 635.4
2007-06-28 637
2007-06-29 636.85
2007-07-02 632.7
2007-07-03 636.75
2007-07-04 635.3
2007-07-05 638.25
2007-07-06 640.3
2007-07-09 643
2007-07-10 642.55
2007-07-11 644
2007-07-12 641.95
2007-07-13 646.3
2007-07-16 644.6
2007-07-17 639.1
2007-07-18 640
2007-07-19 644.7
2007-07-20 645.05
2007-07-23 647.4
2007-07-24 643.55
2007-07-25 643.1
2007-07-26 645
2007-07-27 644.9
2007-07-30 631.95
2007-07-31 636.45
2007-08-01 630.4
2007-08-02 632.5
2007-08-03 630.5
2007-08-06 634.35
2007-08-07 632.95
2007-08-08 633.4
2007-08-09 628.55
2007-08-10 630.4
2007-08-13 631.3
2007-08-14 636.5
2007-08-15 634
2007-08-16 632.7
2007-08-17 626.7
2007-08-20 626.9
2007-08-21 627.6
2007-08-22 623.35
2007-08-23 623.85
2007-08-24 617.75
2007-08-28 626.8
2007-08-29 626.45
2007-08-30 627.75
2007-08-31 629.45
2007-09-03 629.5
2007-09-04 631
2007-09-05 634.8
2007-09-06 631.45
2007-09-07 637.3
2007-09-10 638.25
2007-09-11 638.7
2007-09-12 640.8
2007-09-13 640
2007-09-14 638.4
2007-09-17 651
2007-09-18 651.45
2007-09-19 651.4
2007-09-20 653.4
2007-09-21 663.2
2007-09-24 658.95
2007-09-25 663.5
2007-09-26 667.85
2007-09-27 664.2
2007-09-28 670.6
2007-10-01 676.15
2007-10-02 664.85
2007-10-03 664.85
2007-10-04 665.5
2007-10-05 670.75
2007-10-08 672.4
2007-10-09 666.35
2007-10-10 672.2
2007-10-11 684.15
2007-10-12 691.95
2007-10-15 699.05
2007-10-16 695.65
2007-10-17 695.65
2007-10-18 705.1
2007-10-19 711
2007-10-22 700.2
2007-10-23 706.85
2007-10-24 703.3
2007-10-25 704.1
2007-10-26 706.55
2007-10-29 710.4
2007-10-30 700.4
2007-10-31 693.5
2007-11-01 697
2007-11-02 691.05
2007-11-05 698.2
2007-11-06 702.55
2007-11-07 701.85
2007-11-08 691.4
2007-11-09 687.8
2007-11-12 680.3
2007-11-13 678.45
2007-11-14 688.6
2007-11-15 696.9
2007-11-16 699.3
2007-11-19 710.95
2007-11-20 706.9
2007-11-21 714.15
2007-11-22 711.1
2007-11-23 713.05
2007-11-26 716.4
2007-11-27 708.75
2007-11-28 688.3
2007-11-29 700.25
2007-11-30 698.1
2007-12-03 705.25
2007-12-04 708.2
2007-12-05 721.9
2007-12-06 718.75
2007-12-07 719.1
2007-12-10 715
2007-12-11 713
2007-12-12 718.4
2007-12-13 723.25
2007-12-14 720.9
2007-12-17 733.6
2007-12-18 744.6
2007-12-19 752
2007-12-20 758.25
2007-12-21 762.6
2007-12-24 769.75
2007-12-27 770.65
2007-12-28 765.25
2007-12-31 765.05
2008-01-02 770.8
2008-01-03 783.8
2008-01-04 781.7
2008-01-07 774.95
2008-01-08 778.3
2008-01-09 792.35
2008-01-10 785.9
2008-01-11 803
2008-01-14 809.05
2008-01-15 805.9
2008-01-16 797.75
2008-01-17 793
2008-01-18 791.3
2008-01-21 796
2008-01-22 780.7
2008-01-23 793.85
2008-01-24 807.15
2008-01-25 832.85
2008-01-28 840.4
2008-01-29 863.4
2008-01-30 847.25
2008-01-31 849
2008-02-01 873.75
2008-02-04 903
2008-02-05 896.65