Date Ouverture Plus Haut Plus Bas Cl˘ture Volume 2020-04-02 19.42 20.40 19.42 20.00 9853 2020-04-01 18.76 19.72 18.76 19.52 14668 2020-03-31 19.68 20.20 18.80 18.80 41015 2020-03-30 19.82 19.84 19.10 19.36 39017 2020-03-27 20.70 21.30 19.98 20.00 21108 2020-03-26 20.20 21.20 19.58 21.20 17339 2020-03-25 21.00 21.40 19.60 19.78 37134 2020-03-24 20.30 20.95 20.10 20.50 26937 2020-03-23 20.00 20.50 19.80 20.10 15644 2020-03-20 19.68 20.45 19.68 19.70 44936 2020-03-19 18.76 19.62 18.76 19.62 31528 2020-03-18 18.60 19.50 18.00 18.20 66227 2020-03-17 18.76 18.76 17.66 18.34 72863 2020-03-16 18.26 18.26 16.64 18.04 193806 2020-03-13 16.62 18.24 16.58 17.40 45392 2020-03-12 18.00 18.12 16.80 16.80 93173 2020-03-11 19.14 19.70 18.76 18.76 27315 2020-03-10 19.54 20.65 18.96 19.04 107397 2020-03-09 20.35 20.55 19.58 19.58 129307 2020-03-06 20.95 20.95 20.25 20.60 51482 2020-03-05 21.65 21.75 21.15 21.30 20283 2020-03-04 21.45 21.60 21.10 21.45 39278 2020-03-03 21.00 21.80 20.80 21.50 22194 2020-03-02 20.50 21.10 20.50 20.90 24273 2020-02-28 21.10 21.30 20.50 20.50 48958 2020-02-27 21.20 21.65 21.20 21.50 36079 2020-02-26 21.55 21.95 21.35 21.50 25653 2020-02-25 22.00 22.20 21.65 21.75 22685 2020-02-24 22.20 22.25 21.80 21.90 35483 2020-02-21 22.45 22.50 22.15 22.50 13156 2020-02-20 22.50 22.55 22.30 22.35 9388 2020-02-19 22.15 22.65 22.10 22.40 17240 2020-02-18 22.50 22.60 21.85 22.10 37007 2020-02-17 22.00 22.60 22.00 22.40 12258 2020-02-14 23.00 23.00 22.00 22.10 26318 2020-02-13 22.85 22.95 21.95 22.95 48060 2020-02-12 21.60 22.65 21.50 22.65 63293 2020-02-11 21.60 21.65 21.25 21.45 10087 2020-02-10 21.00 21.40 20.80 21.40 19883 2020-02-07 21.50 21.70 20.85 21.10 26200 2020-02-06 21.75 22.05 21.60 21.65 11181 2020-02-05 21.60 22.60 21.30 21.85 54389 2020-02-04 21.60 21.90 21.30 21.50 13800 2020-02-03 21.60 21.80 21.30 21.70 12630 2020-01-31 21.25 21.50 21.00 21.50 18320 2020-01-30 21.85 21.85 21.10 21.45 15325 2020-01-29 21.85 22.00 21.45 21.75 70785 2020-01-28 20.80 21.80 20.75 21.75 38580 2020-01-27 21.05 21.15 20.70 20.85 15807 2020-01-24 21.00 21.40 20.95 21.05 15441 2020-01-23 21.25 21.30 20.90 21.05 12249 2020-01-22 21.70 21.85 21.40 21.45 11946 2020-01-21 21.70 21.75 21.40 21.75 13956 2020-01-20 21.75 21.80 21.50 21.55 14826 2020-01-17 21.90 21.90 21.70 21.70 15920 2020-01-16 22.10 22.10 21.80 21.90 10437 2020-01-15 22.30 22.30 21.85 21.95 24113 2020-01-14 22.25 22.35 21.90 22.10 24726 2020-01-13 22.90 22.95 22.15 22.25 45578 2020-01-10 23.00 23.05 22.85 23.00 10384 2020-01-09 23.10 23.35 22.70 23.05 27893 2020-01-08 23.45 23.45 22.85 23.00 20129 2020-01-07 23.50 23.90 23.20 23.35 28441 2020-01-06 23.00 23.40 22.80 23.40 16891 2020-01-03 23.75 23.75 23.20 23.55 16388 2020-01-02 23.20 23.65 23.20 23.65 25869 2019-12-31 23.45 23.45 23.20 23.30 5136 2019-12-30 23.70 23.80 23.35 23.35 11781 2019-12-27 23.40 24.40 23.40 23.75 25308 2019-12-24 23.05 23.30 23.00 23.30 6234 2019-12-23 22.95 23.10 22.90 22.95 30886 2019-12-20 22.95 23.15 22.90 23.05 32945 2019-12-19 23.15 23.15 22.95 23.05 23661 2019-12-18 23.00 23.30 23.00 23.20 18574 2019-12-17 23.10 23.20 22.95 23.10 47553 2019-12-16 23.05 23.40 23.00 23.20 23828 2019-12-13 23.40 23.40 22.90 23.20 19309 2019-12-12 23.80 23.85 23.15 23.15 16911 2019-12-11 23.80 24.00 23.60 23.80 9894 2019-12-10 24.00 24.00 23.55 23.90 13055 2019-12-09 23.15 23.95 23.05 23.95 24133 2019-12-06 22.90 23.25 22.85 23.05 18704 2019-12-05 23.00 23.20 22.75 23.20 16780 2019-12-04 23.10 23.10 22.65 22.90 15638 2019-12-03 23.70 23.70 23.05 23.20 20450 2019-12-02 23.65 23.85 23.65 23.80 8681 2019-11-29 23.60 23.80 23.60 23.80 10503 2019-11-28 24.00 24.00 23.50 23.80 10405 2019-11-27 23.80 24.00 23.80 23.90 7210 2019-11-26 24.00 24.00 23.80 24.00 29228 2019-11-25 24.05 24.45 24.05 24.25 14063 2019-11-22 24.10 24.45 24.05 24.15 8388 2019-11-21 24.30 24.30 23.90 24.00 6852 2019-11-20 24.50 24.50 23.85 24.20 16115 2019-11-19 24.80 24.85 24.30 24.45 7827 2019-11-18 25.10 25.20 24.70 25.00 15525 2019-11-15 24.75 25.15 24.75 25.05 10590 2019-11-14 24.95 25.00 24.40 24.65 17408 2019-11-13 24.95 25.15 24.75 25.05 10822 2019-11-12 24.60 25.40 24.60 25.05 17241 2019-11-11 24.85 25.00 24.60 24.80 6977 2019-11-08 24.70 24.80 24.40 24.80 16142 2019-11-07 24.10 24.85 23.95 24.75 23810 2019-11-06 24.45 24.65 23.85 24.00 22849 2019-11-05 24.40 24.80 23.85 24.55 22632 2019-11-04 23.75 24.40 23.75 23.95 18456 2019-11-01 23.40 23.75 23.25 23.75 8741 2019-10-31 23.50 23.50 23.25 23.30 9838 2019-10-30 23.50 23.65 23.20 23.40 35707 2019-10-29 23.50 23.60 23.25 23.60 10483 2019-10-28 23.45 23.65 23.30 23.55 11179 2019-10-25 23.25 23.35 23.25 23.25 7606 2019-10-24 23.80 23.85 23.25 23.25 17107 2019-10-23 23.65 23.85 23.35 23.70 18582 2019-10-22 23.65 23.90 23.25 23.55 23552 2019-10-21 23.35 23.70 23.35 23.65 13829 2019-10-18 23.80 23.80 23.30 23.40 12562 2019-10-17 23.25 23.85 23.25 23.70 12129 2019-10-16 23.50 23.70 23.25 23.40 12799 2019-10-15 23.45 23.80 23.40 23.40 11573 2019-10-14 23.30 23.45 23.25 23.35 15104 2019-10-11 23.35 23.80 23.35 23.50 17022 2019-10-10 23.65 23.95 23.35 23.65 20873 2019-10-09 23.20 23.75 23.15 23.75 25240 2019-10-08 23.35 23.45 23.10 23.15 55147 2019-10-07 23.35 24.00 23.35 23.55 19572 2019-10-04 23.25 23.55 23.25 23.55 18757 2019-10-03 23.25 23.60 23.25 23.35 20453 2019-10-02 24.00 24.05 23.25 23.30 47654 2019-10-01 23.60 24.25 23.40 24.10 25300 2019-09-30 22.80 23.80 22.35 23.40 107647 2019-09-27 23.35 23.85 23.10 23.50 38140 2019-09-26 23.30 23.40 23.15 23.25 14985 2019-09-25 23.25 23.35 23.20 23.25 10610 2019-09-24 23.45 23.50 23.25 23.30 9940 2019-09-23 23.35 23.40 23.15 23.40 18452 2019-09-20 23.35 23.60 23.25 23.45 18675 2019-09-19 23.45 23.55 23.25 23.45 7270 2019-09-18 23.75 23.80 23.15 23.65 24764 2019-09-17 23.60 23.75 23.35 23.75 15219 2019-09-16 24.80 24.80 23.40 23.80 32054 2019-09-13 23.90 24.75 23.85 24.70 21165 2019-09-12 23.45 23.95 23.05 23.80 30954 2019-09-11 23.40 24.00 23.00 23.50 34130 2019-09-10 23.00 23.55 22.75 23.50 11954 2019-09-09 23.30 23.70 22.95 23.00 29538 2019-09-06 23.45 23.55 23.20 23.30 14493 2019-09-05 23.25 23.60 23.10 23.60 19104 2019-09-04 22.90 23.25 22.90 23.05 10211 2019-09-03 22.90 23.10 22.60 23.10 10963 2019-09-02 23.25 23.45 22.60 23.00 16105 2019-08-30 23.00 23.50 23.00 23.35 13569 2019-08-29 22.80 23.00 22.65 23.00 13323 2019-08-28 23.65 23.65 22.75 22.90 13164 2019-08-27 23.55 23.70 23.15 23.55 21603 2019-08-26 23.15 23.40 22.90 23.35 12502 2019-08-23 23.25 23.55 23.00 23.10 8594 2019-08-22 23.20 23.45 23.15 23.30 11530 2019-08-21 23.30 23.55 23.20 23.25 7336 2019-08-20 23.25 23.40 23.15 23.30 13438 2019-08-19 23.35 23.60 23.00 23.15 15187 2019-08-16 23.35 23.65 23.20 23.35 8592 2019-08-15 23.45 23.60 23.20 23.25 9725 2019-08-14 23.45 23.65 23.30 23.35 16465 2019-08-13 23.05 23.75 22.95 23.60 18845 2019-08-12 23.50 23.70 23.10 23.15 15301 2019-08-09 23.95 24.10 23.50 23.50 12407 2019-08-08 24.05 24.35 23.65 24.05 30149 2019-08-07 25.00 25.20 24.05 24.05 37058 2019-08-06 25.30 25.45 23.95 25.10 50418 2019-08-05 26.25 26.25 25.65 25.95 22236 2019-08-02 26.80 26.85 26.10 26.45 9814 2019-08-01 26.80 27.00 26.70 26.95 5546 2019-07-31 26.80 26.80 26.40 26.70 8161 2019-07-30 27.10 27.20 26.50 26.60 15793 2019-07-29 27.15 27.30 26.90 27.00 13629 2019-07-26 26.60 27.30 26.50 27.10 15014 2019-07-25 26.70 26.90 26.55 26.60 6289 2019-07-24 26.65 26.95 26.50 26.70 19787 2019-07-23 27.00 27.00 26.60 26.65 13041 2019-07-22 26.65 27.20 26.50 26.90 13871 2019-07-19 27.10 27.30 26.60 26.85 23507 2019-07-18 27.10 27.20 27.00 27.20 8323 2019-07-17 27.50 27.50 27.10 27.20 12861 2019-07-16 27.85 28.15 27.30 27.50 11820 2019-07-15 27.60 28.45 27.50 28.05 14109 2019-07-12 27.85 27.95 27.70 27.90 16542 2019-07-11 28.40 28.40 27.65 27.85 6093 2019-07-10 28.20 28.70 28.15 28.55 7555 2019-07-09 28.75 28.75 27.95 28.35 12960 2019-07-08 28.90 28.95 28.35 28.65 12747 2019-07-05 29.10 29.45 29.10 29.25 5791 2019-07-04 28.30 29.30 28.25 29.00 20526 2019-07-03 28.85 29.00 28.40 28.40 9912 2019-07-02 29.50 29.50 28.95 28.95 8057 2019-07-01 29.10 29.50 29.00 29.35 15621 2019-06-28 28.35 29.25 28.35 28.80 17234 2019-06-27 28.40 28.40 28.05 28.30 7470 2019-06-26 28.95 28.95 28.20 28.40 7763 2019-06-25 29.50 29.55 28.80 28.95 14839 2019-06-24 29.65 29.90 29.50 29.60 26060 2019-06-21 28.70 29.85 28.70 29.55 51701 2019-06-20 28.50 28.95 28.45 28.65 25808 2019-06-19 28.75 29.15 28.55 28.60 9422 2019-06-18 28.50 29.00 28.10 28.85 15218 2019-06-17 28.80 29.30 28.50 28.50 12552 2019-06-14 28.75 29.30 28.55 29.15 20784 2019-06-13 29.00 29.05 28.50 28.55 22774 2019-06-12 29.40 29.90 28.90 29.10 31464 2019-06-11 28.35 29.45 28.35 29.30 18229 2019-06-10 28.30 28.80 28.30 28.55 6370 2019-06-07 28.25 28.80 28.15 28.30 9339 2019-06-06 27.95 28.50 27.95 28.35 10535 2019-06-05 27.30 28.40 27.30 28.05 10918 2019-06-04 27.30 27.50 27.20 27.40 5753 2019-06-03 27.95 28.10 27.30 27.40 9879 2019-05-31 28.15 28.30 27.70 27.80 5635 2019-05-30 28.10 28.35 28.10 28.25 3927 2019-05-29 28.00 28.35 27.50 28.10 21541 2019-05-28 27.65 28.05 27.50 28.05 25921 2019-05-27 28.15 28.15 27.35 27.55 7964 2019-05-24 28.10 28.45 27.90 28.05 9080 2019-05-23 28.15 28.15 27.70 28.00 13057 2019-05-22 28.25 28.25 27.75 28.05 7975 2019-05-21 28.05 28.45 27.95 28.15 11123 2019-05-20 28.50 28.65 28.00 28.15 8778 2019-05-17 28.90 28.90 28.00 28.55 14371 2019-05-16 28.20 28.80 28.20 28.80 19574 2019-05-15 27.60 28.35 27.60 28.10 12349 2019-05-14 27.70 27.90 27.50 27.70 7559 2019-05-13 27.80 28.05 27.60 27.80 5719 2019-05-10 28.10 28.40 27.70 28.10 19276 2019-05-09 28.00 28.45 27.90 28.15 32870 2019-05-08 27.90 28.00 27.75 28.00 8167 2019-05-07 28.00 28.00 27.80 28.00 9798 2019-05-06 28.20 28.20 27.95 28.00 12874 2019-05-03 28.10 28.75 27.70 28.60 25448 2019-05-02 28.50 28.75 28.05 28.65 12387 2019-04-30 28.35 28.55 28.10 28.55 6603 2019-04-29 29.00 29.05 28.30 28.30 10319 2019-04-26 28.35 29.00 28.25 29.00 25881 2019-04-25 27.85 28.25 27.80 28.25 10185 2019-04-24 28.20 28.25 27.70 27.95 12562 2019-04-23 28.30 28.50 28.00 28.15 10864 2019-04-18 28.15 28.30 27.85 28.20 16703 2019-04-17 28.65 28.65 27.80 28.10 17551 2019-04-16 28.20 28.85 27.90 28.55 18515 2019-04-15 27.75 28.60 27.65 28.50 25616 2019-04-12 27.25 27.75 27.25 27.55 9427 2019-04-11 26.95 27.15 26.95 27.15 14794 2019-04-10 27.00 27.20 26.95 27.00 8878 2019-04-09 27.25 27.75 26.95 27.10 13669 2019-04-08 27.30 27.30 26.75 27.25 22045 2019-04-05 26.90 27.05 26.60 26.85 14688 2019-04-04 26.25 26.70 25.90 26.70 19191 2019-04-03 26.85 27.00 26.10 26.25 25195 2019-04-02 26.00 26.75 26.00 26.65 19589 2019-04-01 26.45 26.45 25.80 26.00 12819 2019-03-29 25.85 26.55 25.80 26.15 18928 2019-03-28 26.50 26.60 25.80 25.90 23173 2019-03-27 26.20 26.55 26.20 26.40 6529 2019-03-26 26.40 26.50 26.00 26.30 15450 2019-03-25 26.25 26.55 25.70 26.40 31259 2019-03-22 27.60 27.80 26.30 26.45 21951 2019-03-21 27.50 27.70 27.10 27.35 18199 2019-03-20 28.40 28.40 27.35 27.50 12505 2019-03-19 28.05 28.90 28.05 28.20 17151 2019-03-18 28.15 28.30 27.65 28.20 15824 2019-03-15 27.90 28.15 27.85 28.15 23583 2019-03-14 28.00 28.20 27.20 27.65 19477 2019-03-13 28.00 28.15 27.80 28.00 16025 2019-03-12 28.00 28.15 27.30 27.55 15620 2019-03-11 28.00 28.40 28.00 28.00 20279 2019-03-08 27.15 27.95 27.00 27.80 18319 2019-03-07 27.40 27.40 27.00 27.15 18941 2019-03-06 27.70 28.10 27.35 27.40 12172 2019-03-05 27.95 27.95 27.45 27.65 24912 2019-03-04 28.05 28.60 27.60 27.95 28636 2019-03-01 25.90 28.40 25.20 27.90 52572 2019-02-28 28.25 28.50 27.90 28.50 21138 2019-02-27 28.20 28.25 27.85 28.10 5123 2019-02-26 27.80 28.55 27.70 28.30 17947 2019-02-25 27.70 28.00 27.50 28.00 13989 2019-02-22 27.70 27.90 27.35 27.80 16091 2019-02-21 27.05 27.95 27.05 27.70 12316 2019-02-20 27.65 27.80 26.85 27.10 17725 2019-02-19 27.65 28.10 27.50 27.85 15101 2019-02-18 27.05 28.00 27.00 27.85 17264 2019-02-15 27.00 27.50 27.00 27.20 10525 2019-02-14 27.50 27.90 27.05 27.10 20878 2019-02-13 27.10 27.50 27.00 27.45 7732 2019-02-12 26.90 27.25 26.55 27.25 24567 2019-02-11 26.10 26.70 26.10 26.70 27642 2019-02-08 26.90 27.50 26.20 26.35 36037 2019-02-07 27.55 27.90 26.40 26.45 52081 2019-02-06 28.35 28.35 27.20 27.65 56825 2019-02-05 29.15 29.15 27.75 28.35 102828 2019-02-04 31.80 32.00 30.45 30.45 19597 2019-02-01 31.55 32.00 31.55 31.90 7771 2019-01-31 31.25 31.90 31.25 31.45 11528 2019-01-30 31.75 31.95 31.05 31.20 8912 2019-01-29 31.20 32.00 31.05 31.45 11914 2019-01-28 30.65 31.50 30.65 31.10 8829 2019-01-25 30.50 31.20 30.50 30.85 15230 2019-01-24 31.70 31.80 30.50 30.50 28429 2019-01-23 31.30 31.70 31.10 31.50 14795 2019-01-22 31.60 31.65 31.05 31.20 16523 2019-01-21 31.55 31.75 31.40 31.50 19196 2019-01-18 31.50 31.60 31.40 31.45 6402 2019-01-17 31.20 31.50 31.10 31.25 9729 2019-01-16 31.20 31.40 31.00 31.20 9312 2019-01-15 31.00 31.20 30.85 31.15 11375 2019-01-14 30.50 31.10 30.50 30.80 11557 2019-01-11 30.95 31.25 30.50 30.50 8137 2019-01-10 31.00 31.10 30.85 30.85 9032 2019-01-09 30.80 31.45 30.65 30.95 20923 2019-01-08 29.75 30.50 29.65 30.50 22432 2019-01-07 29.05 29.85 29.00 29.70 12618 2019-01-04 28.50 29.00 28.50 28.75 18046 2019-01-03 28.40 28.95 28.40 28.60 10014 2019-01-02 28.70 29.10 28.20 28.50 10742 2018-12-31 28.15 28.95 28.10 28.40 6706 2018-12-28 28.40 28.95 28.20 28.20 10154 2018-12-27 28.40 28.40 28.15 28.30 9390 2018-12-24 28.00 28.30 28.00 28.20 2001 2018-12-21 28.40 28.50 28.00 28.00 18696 2018-12-20 27.75 28.85 27.65 28.20 15933 2018-12-19 29.75 28.40 27.75 27.90 14183 2018-12-18 29.75 29.90 28.00 28.10 22367 2018-12-17 30.05 30.20 29.60 29.85 9173 2018-12-14 30.30 30.35 29.75 30.15 10809 2018-12-13 30.65 31.10 30.65 30.70 7523 2018-12-12 30.35 31.20 30.20 30.55 19650 2018-12-11 31.00 30.90 30.00 30.35 12431 2018-12-10 31.00 31.50 29.90 30.00 14295 2018-12-07 30.95 31.80 30.90 31.50 10633 2018-12-06 31.55 31.60 30.75 30.85 21012 2018-12-05 31.45 32.00 30.75 31.55 14674 2018-12-04 31.60 32.30 31.60 31.70 8278 2018-12-03 32.30 32.30 31.55 31.65 4962 2018-11-30 32.10 32.20 31.90 31.90 12080 2018-11-29 32.00 32.55 31.85 31.95 14954 2018-11-28 32.40 32.85 32.05 32.05 9642 2018-11-27 32.20 33.10 32.00 32.60 17636 2018-11-26 31.40 32.50 31.40 32.10 15030 2018-11-23 31.30 31.70 31.20 31.50 17717 2018-11-22 31.60 31.60 31.00 31.40 17705 2018-11-21 31.90 31.95 31.35 31.50 9908 2018-11-20 31.90 32.00 31.65 31.75 22652 2018-11-19 32.00 32.45 32.00 32.00 13353 2018-11-16 32.30 32.45 31.80 31.90 8005 2018-11-15 32.50 32.85 32.00 32.00 20500 2018-11-14 32.70 32.80 32.30 32.60 11472 2018-11-13 32.10 32.65 32.10 32.55 14685 2018-11-12 31.70 32.75 31.70 32.20 59328 2018-11-09 31.55 31.75 31.40 31.65 18079 2018-11-08 31.60 31.95 31.30 31.50 24782 2018-11-07 30.70 31.65 30.40 31.50 23301 2018-11-06 30.30 30.70 29.70 30.60 16076 2018-11-05 31.75 31.85 30.50 30.70 11859 2018-11-02 31.85 31.90 31.35 31.55 9900 2018-11-01 31.35 31.90 31.35 31.55 10026 2018-10-31 30.90 31.45 30.80 31.35 10292 2018-10-30 30.80 31.10 30.80 30.90 11181 2018-10-29 30.40 31.00 30.25 30.90 11801 2018-10-26 30.70 30.80 30.20 30.30 26750 2018-10-25 30.55 31.00 30.20 30.80 21294 2018-10-24 30.45 31.00 30.35 30.65 12968 2018-10-23 30.80 30.90 30.20 30.40 20742 2018-10-22 31.70 31.85 30.65 31.00 29679 2018-10-19 30.65 31.55 30.40 31.35 26442 2018-10-18 30.45 30.65 30.25 30.55 7133 2018-10-17 30.30 30.45 29.95 30.45 9274 2018-10-16 29.70 30.40 29.60 30.05 23618 2018-10-15 29.00 29.85 29.00 29.40 19085 2018-10-12 28.60 29.40 28.10 29.20 31876 2018-10-11 29.00 29.00 28.00 28.00 42281 2018-10-10 29.50 29.80 28.90 28.90 18031 2018-10-09 29.50 29.55 29.10 29.35 13521 2018-10-08 29.90 29.90 29.10 29.30 16199 2018-10-05 29.65 29.65 28.95 29.20 12912 2018-10-04 29.35 29.70 28.90 29.55 21177 2018-10-03 28.60 29.65 28.60 29.05 76077 2018-10-02 29.65 30.40 27.10 28.65 48961 2018-10-01 28.70 29.85 27.90 29.55 50646 2018-09-28 28.00 28.00 27.05 27.10 15787 2018-09-27 28.10 28.45 27.80 28.10 12406 2018-09-26 27.90 28.10 27.80 28.00 8634 2018-09-25 27.90 28.20 27.75 27.90 9354 2018-09-24 28.40 28.40 27.85 27.85 5758 2018-09-21 28.00 28.40 27.65 28.40 22856 2018-09-20 27.75 28.60 27.70 28.20 10172 2018-09-19 27.65 28.15 27.50 27.55 11790 2018-09-18 28.45 28.60 27.60 27.60 11289 2018-09-17 28.15 28.70 28.15 28.55 14620 2018-09-14 28.70 28.95 28.15 28.60 17246 2018-09-13 28.25 29.05 28.05 29.05 9279 2018-09-12 28.05 28.45 28.00 28.40 2750 2018-09-11 28.65 28.65 28.10 28.10 3702 2018-09-10 28.80 29.15 28.35 28.45 5101 2018-09-07 28.60 28.90 28.30 28.70 9253 2018-09-06 28.30 29.05 28.15 28.55 21032 2018-09-05 28.50 28.55 28.10 28.20 14993 2018-09-04 28.65 29.20 28.30 28.70 8691 2018-09-03 28.55 28.80 28.50 28.55 7182 2018-08-31 28.50 28.85 28.50 28.70 8245 2018-08-30 29.10 29.10 28.40 28.40 6593 2018-08-29 29.15 29.70 28.80 29.00 7976 2018-08-28 29.15 29.50 29.05 29.25 6993 2018-08-27 29.00 29.45 28.85 29.20 5592 2018-08-24 28.90 29.20 28.70 28.85 18985 2018-08-23 28.80 29.40 28.75 28.80 7114 2018-08-22 28.80 29.20 28.60 28.75 7652 2018-08-21 28.90 29.40 28.70 28.80 7597 2018-08-20 28.70 29.30 28.50 28.90 10201 2018-08-17 28.15 28.85 28.15 28.45 7321 2018-08-16 28.10 28.50 28.10 28.15 6669 2018-08-15 28.60 28.80 28.05 28.20 9581 2018-08-14 28.95 29.00 28.50 28.60 9647 2018-08-13 29.00 29.00 28.50 28.70 9214 2018-08-10 29.45 29.50 28.70 28.75 12734 2018-08-09 29.80 29.80 29.40 29.45 9331 2018-08-08 30.05 30.05 29.55 29.70 17694 2018-08-07 29.60 30.05 29.05 29.80 58851 2018-08-06 31.85 31.90 31.25 31.85 6229 2018-08-03 31.70 32.00 31.35 31.75 5646 2018-08-02 31.70 32.00 31.65 31.80 3947 2018-08-01 31.10 32.00 31.10 31.60 9565 2018-07-31 32.00 32.15 31.10 31.10 7675 2018-07-30 32.10 32.30 32.05 32.10 5841 2018-07-27 32.05 32.65 31.65 32.55 6723 2018-07-26 31.15 31.85 31.15 31.75 12623 2018-07-25 31.40 31.85 31.10 31.40 8709 2018-07-24 32.35 32.70 31.10 31.45 15085 2018-07-23 32.00 32.35 31.90 32.25 6745 2018-07-20 31.65 32.15 31.55 31.85 8940 2018-07-19 31.95 32.05 31.50 31.85 8332 2018-07-18 31.95 31.95 31.40 31.75 4351 2018-07-17 31.85 32.00 31.60 31.70 12252 2018-07-16 31.70 32.00 31.60 31.80 13435 2018-07-13 31.50 32.10 31.25 31.60 40893 2018-07-12 30.10 32.00 30.10 31.10 24999 2018-07-11 30.55 30.75 29.85 29.85 14540 2018-07-10 31.00 31.15 30.50 30.65 9903 2018-07-09 30.80 31.40 30.70 30.75 14404 2018-07-06 31.30 31.60 30.80 31.00 17848 2018-07-05 30.65 31.30 30.55 31.30 7066 2018-07-04 31.30 31.30 30.45 30.85 6250 2018-07-03 30.50 31.35 30.50 31.05 24202 2018-07-02 31.15 31.15 30.30 30.55 12563 2018-06-29 30.50 31.15 30.50 30.95 6954 2018-06-28 30.80 30.95 30.40 30.55 7732 2018-06-27 30.65 31.25 30.60 31.05 12778 2018-06-26 31.85 31.85 30.60 30.95 13152 2018-06-25 31.35 31.95 31.35 31.50 8365 2018-06-22 31.80 32.20 31.40 31.40 44812 2018-06-21 32.05 32.30 31.55 31.60 7170 2018-06-20 31.85 32.65 31.85 32.05 18510 2018-06-19 32.60 32.75 31.95 31.95 12364 2018-06-18 33.00 33.00 32.25 32.55 8093 2018-06-15 33.75 33.75 32.60 33.00 19154 2018-06-14 33.20 33.60 33.20 33.50 6887 2018-06-13 32.70 33.50 32.65 33.40 13097 2018-06-12 33.00 33.25 32.55 32.80 7937 2018-06-11 33.30 33.30 32.65 32.75 6780 2018-06-08 32.65 33.45 32.65 33.20 12266 2018-06-07 33.55 33.65 32.65 32.75 17787 2018-06-06 34.40 34.40 33.30 33.35 24490 2018-06-05 33.45 34.70 33.40 34.50 15994 2018-06-04 33.25 33.90 33.10 33.45 9679 2018-06-01 32.90 33.15 32.75 33.00 5848 2018-05-31 32.90 33.20 32.65 32.75 13112 2018-05-30 32.95 33.00 32.65 32.90 6636 2018-05-29 33.00 33.05 32.40 33.00 15634 2018-05-28 33.55 33.75 32.95 33.10 12730 2018-05-25 33.60 33.80 33.30 33.75 10475 2018-05-24 33.60 33.75 33.05 33.40 16642 2018-05-23 33.75 33.90 33.70 33.70 11924 2018-05-22 33.35 34.15 33.35 33.95 11286 2018-05-21 33.50 33.50 33.00 33.25 17092 2018-05-18 33.75 33.90 33.35 33.50 65755 2018-05-17 33.20 33.70 33.05 33.65 18087 2018-05-16 33.45 33.70 33.10 33.15 11578 2018-05-15 33.85 33.95 33.20 33.30 37102 2018-05-14 35.95 35.95 34.50 34.60 29075 2018-05-11 36.30 36.55 35.90 35.90 11679 2018-05-10 35.65 36.25 35.65 36.25 5385 2018-05-09 35.30 35.70 35.30 35.55 8667 2018-05-08 35.15 35.40 35.05 35.20 7593 2018-05-07 36.00 36.00 35.10 35.10 7847 2018-05-04 35.95 36.00 35.60 35.60 27045 2018-05-03 36.75 37.00 35.10 35.85 32630 2018-05-02 37.00 37.05 36.55 36.80 10288 2018-04-30 35.70 37.05 35.70 36.90 19195 2018-04-27 35.50 35.85 35.45 35.85 7101 2018-04-26 35.50 35.50 35.00 35.35 8780 2018-04-25 35.35 35.50 35.00 35.40 14711 2018-04-24 35.80 36.20 35.10 35.60 19852 2018-04-23 35.80 36.35 35.80 36.10 13433 2018-04-20 35.95 35.95 35.45 35.75 6909 2018-04-19 36.80 36.80 35.75 35.85 6949 2018-04-18 36.10 36.80 36.00 36.80 23234 2018-04-17 35.25 36.20 35.10 36.15 31825 2018-04-16 35.15 35.40 35.05 35.15 18889 2018-04-13 35.45 35.55 35.05 35.25 23122 2018-04-12 35.80 35.80 35.30 35.30 32600 2018-04-11 35.95 36.00 35.65 35.75 20437 2018-04-10 35.90 36.00 35.70 35.90 15878 2018-04-09 35.55 35.90 35.50 35.85 29847 2018-04-06 34.70 35.80 34.70 35.45 22816 2018-04-05 34.60 35.25 34.55 34.75 25579 2018-04-04 34.20 34.75 34.00 34.60 21155 2018-04-03 34.05 34.40 33.75 34.15 24801 2018-03-29 35.25 35.25 34.10 34.35 38856 2018-03-28 35.25 35.25 34.55 35.00 27162 2018-03-27 34.70 35.55 34.55 35.40 23195 2018-03-26 34.70 35.10 34.50 34.50 24017 2018-03-23 34.35 35.10 34.15 34.70 50850 2018-03-22 33.60 34.75 33.50 34.50 28911 2018-03-21 33.00 33.70 32.95 33.55 14797 2018-03-20 33.20 33.75 32.90 33.10 19367 2018-03-19 33.75 33.75 32.95 33.20 28945 2018-03-16 34.30 34.50 33.55 33.75 25919 2018-03-15 33.50 34.45 33.50 34.15 31655 2018-03-14 34.10 34.20 33.50 33.50 23649 2018-03-13 34.10 34.50 33.90 34.15 23099 2018-03-12 34.50 34.50 34.05 34.10 14287 2018-03-09 34.80 34.80 33.90 34.15 27109 2018-03-08 34.00 35.05 33.95 34.80 19845 2018-03-07 34.50 34.55 33.85 33.90 32191 2018-03-06 34.25 35.15 34.25 34.55 27105 2018-03-05 35.00 35.15 34.00 34.00 56409 2018-03-02 33.45 35.00 33.15 35.00 56727 2018-03-01 35.00 35.00 32.85 32.95 90471 2018-02-28 36.10 36.20 35.25 35.95 28091 2018-02-27 37.20 37.25 35.90 35.90 15613 2018-02-26 37.50 37.80 37.00 37.15 14176 2018-02-23 35.95 36.95 35.80 36.85 12103 2018-02-22 35.95 35.95 35.35 35.60 22137 2018-02-21 36.35 36.55 35.75 35.90 18343 2018-02-20 37.70 37.70 36.20 36.35 24753 2018-02-19 37.80 37.80 37.45 37.55 6450 2018-02-16 38.25 38.75 37.75 37.75 23351 2018-02-15 38.00 38.45 37.70 37.95 39318 2018-02-14 37.25 37.50 37.00 37.45 23413 2018-02-13 36.55 37.20 36.55 37.15 34552 2018-02-12 36.45 37.25 36.25 36.30 24085 2018-02-09 37.00 37.45 36.00 36.15 36016 2018-02-08 38.45 39.10 37.20 37.20 23083 2018-02-07 38.15 39.05 38.00 38.80 60204 2018-02-06 39.40 40.00 38.05 38.25 51484 2018-02-05 43.40 43.40 41.20 41.20 24145 2018-02-02 44.90 45.40 42.55 43.55 53705 2018-02-01 42.40 44.80 42.40 44.70 41560 2018-01-31 42.15 42.45 42.00 42.45 22677 2018-01-30 42.20 42.20 41.90 42.15 18779 2018-01-29 42.15 42.35 41.10 42.15 21153 2018-01-26 41.55 42.45 40.65 42.05 29796 2018-01-25 42.45 42.45 41.25 41.35 25907 2018-01-24 42.70 43.20 42.50 42.75 17484 2018-01-23 43.50 43.50 42.40 42.50 21939 2018-01-22 44.20 44.45 43.35 43.50 16769 2018-01-19 45.00 45.05 44.10 44.20 15881 2018-01-18 44.95 45.00 44.60 45.00 5777 2018-01-17 44.70 45.15 44.65 45.00 19024 2018-01-16 45.05 45.15 44.50 44.70 18819 2018-01-15 46.00 46.10 44.60 44.85 32903 2018-01-12 45.85 46.35 45.40 45.70 16044 2018-01-11 45.80 46.20 45.70 46.00 13246 2018-01-10 45.10 46.00 44.70 45.90 19118 2018-01-09 47.50 47.80 45.45 45.70 29435 2018-01-08 46.50 47.55 46.25 47.50 25649 2018-01-05 45.70 46.50 45.50 46.50 14528 2018-01-04 43.70 45.80 43.60 45.70 23977 2018-01-03 42.85 44.00 42.85 43.50 17696 2018-01-02 44.00 44.00 42.05 42.60 10767 2017-12-29 43.49 44.15 43.13 44.08 12973 2017-12-28 42.00 43.61 41.76 43.60 9110 2017-12-27 41.27 42.58 41.05 42.00 15801 2017-12-22 41.79 41.90 40.85 41.83 16688 2017-12-21 41.96 41.96 41.31 41.91 9145 2017-12-20 41.72 42.24 41.31 41.86 24683 2017-12-19 42.42 42.42 40.77 41.85 18477 2017-12-18 41.96 43.28 41.35 42.44 19956 2017-12-15 40.12 41.95 39.74 41.95 32952 2017-12-14 41.07 41.43 40.36 40.44 13155 2017-12-13 40.34 41.52 40.07 41.43 27607 2017-12-12 40.99 41.10 39.78 40.52 11216 2017-12-11 40.39 41.00 40.29 40.71 7770 2017-12-08 41.47 41.47 38.70 40.30 15935 2017-12-07 41.50 42.11 39.95 40.59 27111 2017-12-06 39.39 41.83 39.19 41.51 23754 2017-12-05 39.27 39.79 39.10 39.60 14338 2017-12-04 40.15 40.58 38.77 39.04 10839 2017-12-01 38.81 40.58 38.50 40.12 17656 2017-11-30 38.69 39.48 38.52 39.48 19096 2017-11-29 38.69 38.90 38.41 38.68 5405 2017-11-28 37.90 38.80 37.90 38.79 5834 2017-11-27 38.22 38.80 37.88 37.91 6527 2017-11-24 39.00 39.22 38.25 38.37 9897 2017-11-23 39.00 39.50 38.41 39.08 4156 2017-11-22 38.32 38.99 38.31 38.97 5923 2017-11-21 36.95 38.31 36.89 38.20 15459 2017-11-20 37.75 37.75 37.00 37.00 21828 2017-11-17 37.99 38.01 37.56 37.60 7350 2017-11-16 38.07 38.50 37.75 38.00 7134 2017-11-15 37.90 38.23 37.00 38.09 21215 2017-11-14 38.10 38.36 37.50 37.98 6878 2017-11-13 38.10 38.64 38.10 38.28 9952 2017-11-10 39.40 39.58 38.00 38.27 10947 2017-11-09 40.40 40.49 39.05 39.51 11658 2017-11-08 40.30 40.47 40.30 40.32 8478 2017-11-07 40.94 40.94 39.90 40.30 8545 2017-11-06 40.11 41.00 40.11 40.94 9169 2017-11-03 40.48 40.49 39.93 40.20 4777 2017-11-02 40.68 40.99 40.02 40.50 9001 2017-11-01 40.58 40.93 39.93 40.65 3814 2017-10-31 39.53 40.65 39.53 40.53 11636 2017-10-30 39.60 40.20 39.52 39.89 9479 2017-10-27 40.04 40.24 39.49 39.90 8844 2017-10-26 39.37 40.50 39.33 39.99 5506 2017-10-25 40.17 40.43 39.31 39.55 12236 2017-10-24 40.14 40.71 40.14 40.47 6585 2017-10-23 40.25 40.29 39.71 40.14 6269 2017-10-20 39.88 40.51 39.24 40.25 9704 2017-10-19 40.60 40.81 39.13 39.30 21687 2017-10-18 40.50 41.00 40.30 40.60 12309 2017-10-17 40.87 41.00 40.05 40.29 13133 2017-10-16 39.95 41.14 39.60 40.87 30336 2017-10-13 39.76 39.80 39.24 39.71 8715 2017-10-12 38.88 39.75 38.88 39.60 15538 2017-10-11 38.80 39.70 38.29 39.30 22793 2017-10-10 38.69 38.90 38.22 38.90 16029 2017-10-09 37.08 38.50 37.07 38.50 17114 2017-10-06 37.94 37.94 37.21 37.52 9621 2017-10-05 37.00 37.90 37.00 37.80 10256 2017-10-04 35.46 37.44 35.46 37.44 24407 2017-10-03 35.72 35.78 35.43 35.50 23692 2017-10-02 35.06 37.24 34.80 35.80 45102 2017-09-29 37.10 38.10 37.07 38.10 11036 2017-09-28 37.51 38.00 37.23 37.85 9683 2017-09-27 37.80 37.85 37.50 37.50 3761 2017-09-26 37.05 38.25 37.05 37.80 13857 2017-09-25 36.90 39.10 36.47 37.15 38557 2017-09-22 34.69 36.91 34.58 36.91 20865 2017-09-21 34.69 34.70 34.18 34.68 17747 2017-09-20 34.62 35.05 34.60 34.70 15009 2017-09-19 35.00 35.01 34.60 34.60 9659 2017-09-18 34.97 35.10 34.75 35.10 3808 2017-09-15 35.80 35.80 34.65 34.71 9217 2017-09-14 33.89 35.70 33.89 35.68 20678 2017-09-13 33.79 34.00 33.71 33.99 6236 2017-09-12 34.00 34.00 33.69 33.89 5520 2017-09-11 33.34 33.89 33.34 33.89 6603 2017-09-08 33.53 33.71 33.38 33.54 6846 2017-09-07 34.00 34.10 33.85 33.85 7132 2017-09-06 33.99 34.05 33.91 34.05 3828 2017-09-05 33.89 34.10 33.89 34.00 5967 2017-09-04 33.95 34.00 33.75 33.99 2770 2017-09-01 34.21 34.75 33.95 33.95 4590 2017-08-31 34.17 34.17 33.76 34.00 10542 2017-08-30 35.00 34.17 33.67 33.86 7178 2017-08-29 35.00 35.00 32.50 33.77 15350 2017-08-28 35.69 35.70 34.65 34.75 3523 2017-08-25 35.76 35.76 35.56 35.75 4414 2017-08-24 35.77 36.00 35.21 35.64 14702 2017-08-23 35.01 36.04 35.01 35.69 6743 2017-08-22 35.29 35.78 34.95 35.02 7680 2017-08-21 35.85 35.85 34.96 35.14 3982 2017-08-18 35.95 35.96 35.29 35.47 5185 2017-08-17 36.00 36.02 35.90 36.00 13547 2017-08-16 36.00 36.00 35.95 36.00 5317 2017-08-15 34.92 36.00 35.90 36.00 3426 2017-08-14 34.92 36.00 34.92 36.00 9262 2017-08-11 35.60 35.81 34.79 34.80 12461 2017-08-10 36.05 36.27 35.63 36.02 9602 2017-08-09 36.50 36.50 36.08 36.34 10344 2017-08-08 36.66 36.92 36.28 36.60 17754 2017-08-07 36.20 36.72 35.81 36.69 17256 2017-08-04 35.20 36.23 35.20 36.22 28246 2017-08-03 33.34 35.00 33.31 35.00 36158 2017-08-02 32.56 33.40 32.46 33.40 12972 2017-08-01 32.45 32.95 32.45 32.66 4047 2017-07-31 32.33 32.63 32.23 32.43 14294 2017-07-28 32.63 32.73 32.28 32.43 7875 2017-07-27 33.27 33.36 32.61 32.63 11786 2017-07-26 33.85 33.94 33.37 33.37 13532 2017-07-25 33.35 33.90 33.30 33.90 16281 2017-07-24 33.35 33.35 33.11 33.30 13843 2017-07-21 33.19 33.35 33.19 33.21 12560 2017-07-20 32.27 33.19 32.83 33.18 18544 2017-07-19 32.27 32.89 32.27 32.84 9821 2017-07-18 33.00 33.09 32.03 32.47 12201 2017-07-17 32.94 33.08 32.90 33.08 7774 2017-07-14 32.79 32.89 32.62 32.88 7696 2017-07-13 32.35 32.72 32.30 32.71 13596 2017-07-12 32.44 32.63 32.36 32.55 8854 2017-07-11 33.09 33.09 32.40 32.40 53696 2017-07-10 33.09 33.19 33.00 33.13 7937 2017-07-07 32.40 33.15 32.40 33.15 9120 2017-07-06 32.59 32.64 32.41 32.47 30898 2017-07-05 32.96 32.98 32.37 32.51 14333 2017-07-04 33.01 33.10 32.91 33.07 6832 2017-07-03 32.92 33.70 32.90 33.11 10312 2017-06-30 32.46 33.28 32.39 32.82 10048 2017-06-29 33.75 33.86 32.49 32.49 58984 2017-06-28 33.35 33.71 33.10 33.71 18448 2017-06-27 32.96 33.46 32.70 33.43 10197 2017-06-26 31.85 33.22 31.78 32.86 15930 2017-06-23 32.70 32.78 31.00 31.85 24400 2017-06-22 32.54 33.09 32.45 33.08 8455 2017-06-21 33.20 33.20 32.38 32.55 14591 2017-06-20 32.64 33.20 32.54 33.20 10946 2017-06-19 32.80 32.80 32.43 32.55 11486 2017-06-16 32.78 32.78 32.55 32.78 14070 2017-06-15 32.96 32.99 32.52 32.88 11345 2017-06-14 33.15 33.17 32.81 33.17 7445 2017-06-13 32.61 33.04 32.52 32.91 7226 2017-06-12 32.50 32.75 32.30 32.55 13353 2017-06-09 33.12 33.12 32.24 32.50 17397 2017-06-08 33.56 33.67 33.15 33.29 7845 2017-06-07 33.50 33.68 33.48 33.57 8429 2017-06-06 33.74 33.75 33.29 33.58 7245 2017-06-05 33.80 33.94 33.74 33.94 4640 2017-06-02 33.48 33.80 33.40 33.74 10028 2017-06-01 33.27 33.50 33.21 33.48 14504 2017-05-31 33.10 33.88 33.05 33.18 39527 2017-05-30 32.83 33.50 32.81 33.31 12400 2017-05-29 32.95 33.10 32.78 32.81 5793 2017-05-26 32.86 33.24 32.66 32.88 7092 2017-05-25 33.87 33.87 32.97 33.14 8739 2017-05-24 33.95 33.95 33.36 33.77 8176 2017-05-23 32.45 33.95 32.45 33.91 21576 2017-05-22 33.03 33.15 32.27 32.30 13215 2017-05-19 31.71 32.90 31.71 32.78 11662 2017-05-18 32.26 32.34 31.75 31.75 14354 2017-05-17 32.94 33.06 31.95 32.56 39555 2017-05-16 32.40 33.00 32.37 32.94 50053 2017-05-15 32.79 32.93 31.86 32.08 28894 2017-05-12 33.13 33.13 32.38 32.69 36661 2017-05-11 33.00 33.13 32.71 33.13 21585 2017-05-10 32.87 33.23 32.87 33.00 15742 2017-05-09 32.71 33.30 32.71 33.00 22300 2017-05-08 32.54 32.75 32.40 32.61 16700 2017-05-05 31.51 32.40 31.51 32.40 17730 2017-05-04 31.15 31.95 30.75 31.95 13844 2017-05-03 32.15 32.15 30.64 31.15 24471 2017-05-02 32.47 32.47 31.95 32.46 15302 2017-04-28 31.42 31.80 31.08 31.80 14588 2017-04-27 31.20 31.54 30.98 31.54 12371 2017-04-26 29.86 31.40 29.86 31.40 24303 2017-04-25 30.00 30.12 29.89 30.04 9174 2017-04-24 29.42 30.30 29.42 30.13 18534 2017-04-21 29.70 29.72 29.05 29.42 13607 2017-04-20 29.84 30.00 29.00 29.99 25343 2017-04-19 28.75 29.79 28.75 29.79 22126 2017-04-18 29.80 29.95 28.60 28.96 41258 2017-04-13 30.57 30.57 29.90 29.90 23475 2017-04-12 30.48 30.82 30.28 30.55 15395 2017-04-11 31.43 31.44 30.30 30.48 25149 2017-04-10 31.63 31.63 31.10 31.44 15400 2017-04-07 31.00 31.63 30.95 31.63 20020 2017-04-06 31.41 31.43 31.02 31.15 10164 2017-04-05 30.84 31.40 30.66 31.40 12754 2017-04-04 30.70 30.80 30.30 30.75 24939 2017-04-03 29.60 30.72 29.54 30.60 33349 2017-03-31 30.44 30.44 29.35 29.50 41863 2017-03-30 30.30 30.55 30.11 30.35 50143 2017-03-29 30.30 30.30 30.09 30.29 17729 2017-03-28 30.20 30.29 30.00 30.29 34046 2017-03-27 30.63 30.63 30.00 30.17 17188 2017-03-24 30.81 30.81 30.36 30.63 10445 2017-03-23 30.80 30.81 30.40 30.81 13732 2017-03-22 31.00 31.69 30.14 30.61 30183 2017-03-21 30.49 31.11 30.39 30.78 71891 2017-03-20 29.66 30.24 29.55 30.15 71088 2017-03-17 29.50 29.75 29.40 29.56 36181 2017-03-16 29.70 29.70 29.41 29.60 33120 2017-03-15 29.30 29.74 29.30 29.50 41891 2017-03-14 29.31 29.62 29.25 29.25 13431 2017-03-13 29.25 29.77 29.17 29.35 20303 2017-03-10 29.60 29.60 29.00 29.00 21657 2017-03-09 29.40 29.66 29.00 29.65 23195 2017-03-08 28.30 29.30 28.16 29.30 27544 2017-03-07 29.00 29.00 28.04 28.45 33510 2017-03-06 28.25 28.48 28.12 28.25 29177 2017-03-03 27.20 28.53 27.20 27.82 75911 2017-03-02 26.38 27.00 25.52 26.58 202834 2017-03-01 25.72 26.60 25.72 26.18 16180 2017-02-28 25.79 26.12 25.52 26.12 17762 2017-02-27 25.95 26.40 25.65 25.89 11545 2017-02-24 25.80 26.90 25.45 25.85 192802 2017-02-23 24.75 25.05 24.42 24.42 4864 2017-02-22 25.00 25.15 24.65 24.85 11967 2017-02-21 25.10 25.26 24.71 24.71 3235 2017-02-20 24.77 25.33 24.66 25.30 10495 2017-02-17 24.65 24.85 24.63 24.85 5867 2017-02-16 24.76 25.05 24.75 24.75 2312 2017-02-15 25.32 25.44 24.85 24.85 3691 2017-02-14 24.66 25.45 24.66 25.39 33708 2017-02-13 24.47 24.85 24.47 24.85 2570 2017-02-10 25.14 25.14 24.65 24.65 4351 2017-02-09 24.65 25.15 24.65 25.09 6423 2017-02-08 25.00 25.00 24.65 24.65 15707 2017-02-07 24.25 25.00 24.25 25.00 9550 2017-02-06 24.15 24.41 24.11 24.15 15178 2017-02-03 24.06 24.45 24.06 24.31 5441 2017-02-02 23.54 24.15 23.50 24.15 10518 2017-02-01 23.89 23.97 23.69 23.97 4037 2017-01-31 24.01 24.05 23.73 23.89 8722 2017-01-30 24.50 24.56 24.14 24.15 4902 2017-01-27 24.70 24.80 24.39 24.57 11962 2017-01-26 24.81 24.89 24.66 24.70 2003 2017-01-25 24.90 24.91 24.66 24.91 3144 2017-01-24 24.92 24.92 24.68 24.85 2384 2017-01-23 24.60 24.88 24.60 24.88 1833 2017-01-20 24.97 24.97 24.57 24.70 6613 2017-01-19 25.25 25.30 24.80 24.92 5486 2017-01-18 25.00 25.45 24.87 25.45 10621 2017-01-17 24.88 24.97 24.78 24.97 2582 2017-01-16 24.61 25.15 24.61 24.98 12438 2017-01-13 24.95 25.07 24.95 24.96 4465 2017-01-12 24.60 25.07 24.60 24.94 12506 2017-01-11 24.70 24.78 24.60 24.75 2858 2017-01-10 24.38 24.60 24.38 24.60 2049 2017-01-09 24.90 24.95 24.37 24.46 8529 2017-01-06 24.85 25.07 24.70 25.07 11551 2017-01-05 24.85 24.86 24.22 24.84 11240 2017-01-04 24.25 24.86 24.18 24.86 18156 2017-01-03 24.72 24.80 24.37 24.54 16894 2017-01-02 25.00 25.01 24.85 24.90 5874 2016-12-30 24.88 25.23 24.68 25.01 9239 2016-12-29 24.85 25.00 24.85 24.88 4455 2016-12-28 24.35 24.99 24.35 24.99 13562 2016-12-27 23.90 24.35 23.90 24.30 9478 2016-12-23 24.10 24.24 24.00 24.00 4013 2016-12-22 24.00 24.00 23.90 23.91 1294 2016-12-21 24.28 24.38 23.93 23.93 5237 2016-12-20 24.50 24.51 24.25 24.28 4736 2016-12-19 24.11 24.60 24.10 24.45 18227 2016-12-16 23.84 24.50 23.84 24.50 30839 2016-12-15 23.85 24.00 23.65 23.74 5664 2016-12-14 23.80 24.05 23.80 23.98 4578 2016-12-13 23.57 24.00 23.42 24.00 7833 2016-12-12 23.80 24.09 23.43 23.47 8614 2016-12-09 23.46 24.00 23.46 24.00 12715 2016-12-08 23.36 23.90 23.25 23.90 22321 2016-12-07 23.02 23.35 23.02 23.35 17607 2016-12-06 22.84 23.24 22.84 23.15 9117 2016-12-05 22.60 23.10 22.60 22.97 8911 2016-12-02 23.15 23.15 22.55 22.80 13966 2016-12-01 23.25 23.65 23.05 23.41 10238 2016-11-30 23.31 23.70 23.10 23.70 25447 2016-11-29 23.25 23.50 23.24 23.45 22936 2016-11-28 22.59 23.24 22.51 23.23 8329 2016-11-25 22.95 22.95 22.29 22.36 12324 2016-11-24 23.04 23.10 22.95 23.05 3260 2016-11-23 23.05 23.33 22.96 23.05 12095 2016-11-22 23.05 23.35 23.05 23.05 10920 2016-11-21 23.23 23.41 23.00 23.15 18270 2016-11-18 23.00 23.47 23.00 23.47 9305 2016-11-17 23.00 23.00 22.84 22.93 5820 2016-11-16 22.56 23.10 22.49 22.93 11599 2016-11-15 22.58 22.59 22.46 22.59 3661 2016-11-14 22.49 22.58 22.39 22.56 10182 2016-11-11 23.22 23.22 22.43 22.59 5623 2016-11-10 22.87 23.22 22.67 23.22 23199 2016-11-09 21.98 22.87 21.85 22.87 11821 2016-11-08 22.35 22.90 22.35 22.62 19706 2016-11-07 22.35 22.45 22.01 22.40 13146 2016-11-04 22.35 22.40 22.16 22.35 47732 2016-11-03 21.80 22.40 21.58 22.22 20306 2016-11-02 21.49 21.60 21.49 21.53 6349 2016-11-01 21.60 21.60 21.50 21.59 2153 2016-10-31 21.60 21.60 21.44 21.60 17247 2016-10-28 21.45 21.60 21.44 21.50 6079 2016-10-27 21.50 21.54 21.44 21.50 7380 2016-10-26 22.00 22.18 21.55 21.55 9960 2016-10-25 22.10 22.29 21.85 22.19 27120 2016-10-24 22.27 22.45 22.00 22.20 12752 2016-10-21 21.69 22.50 21.69 22.40 23967 2016-10-20 21.20 21.78 21.01 21.57 14038 2016-10-19 20.75 21.30 20.68 21.23 16180 2016-10-18 20.55 20.76 20.55 20.75 20540 2016-10-17 20.62 20.79 20.56 20.60 101028 2016-10-14 20.50 20.85 20.35 20.65 21677 2016-10-13 20.00 20.57 20.00 20.50 39542 2016-10-12 20.50 20.60 20.03 20.03 13243 2016-10-11 21.22 21.25 20.50 20.50 49849 2016-10-10 21.10 21.31 21.00 21.05 20666 2016-10-07 21.50 21.51 21.40 21.40 10473 2016-10-06 21.50 21.90 21.40 21.59 21118 2016-10-05 21.70 21.90 21.50 21.50 49060 2016-10-04 20.90 22.27 20.00 22.00 122659 2016-10-03 23.01 23.25 22.86 23.05 17830 2016-09-30 22.70 23.00 22.55 22.70 22638 2016-09-29 22.80 22.89 22.70 22.75 11815 2016-09-28 22.70 22.90 22.70 22.80 5282 2016-09-27 22.98 23.01 22.60 22.80 6109 2016-09-26 23.15 23.20 22.95 22.95 5811 2016-09-23 23.15 23.32 23.15 23.15 6839 2016-09-22 23.08 23.40 23.08 23.32 7087 2016-09-21 22.85 23.40 22.85 23.07 15810 2016-09-20 22.80 22.85 22.55 22.85 8552 2016-09-19 22.32 22.75 22.32 22.75 3636 2016-09-16 22.49 22.50 22.30 22.30 659131 2016-09-15 22.40 22.50 22.21 22.25 4943 2016-09-14 22.80 22.85 22.22 22.30 6495 2016-09-13 22.70 23.05 22.70 22.90 2522 2016-09-12 22.61 23.05 22.35 22.73 6004 2016-09-09 22.60 22.82 22.52 22.52 4962 2016-09-08 22.78 23.02 22.72 22.72 2421 2016-09-07 23.05 23.05 22.70 22.82 2733 2016-09-06 23.05 23.06 22.91 23.05 3836 2016-09-05 22.92 23.15 22.73 23.15 14755 2016-09-02 22.45 22.90 22.45 22.83 7768 2016-09-01 22.34 22.60 22.32 22.47 4587 2016-08-31 22.10 22.36 22.07 22.24 5097 2016-08-30 22.05 22.38 22.05 22.16 3526 2016-08-29 22.00 22.10 21.84 22.10 3667 2016-08-26 22.30 22.31 21.85 21.85 9867 2016-08-25 22.50 22.60 22.40 22.40 1609 2016-08-24 22.65 22.74 22.47 22.50 5391 2016-08-23 22.70 22.83 22.65 22.65 13437 2016-08-22 22.26 22.70 22.20 22.70 8377 2016-08-19 22.20 22.33 22.20 22.27 3246 2016-08-18 22.26 22.27 22.08 22.16 4372 2016-08-17 22.29 22.35 22.18 22.30 3408 2016-08-16 22.41 22.50 21.80 22.25 18431 2016-08-15 22.33 22.73 22.33 22.60 9819 2016-08-12 22.88 23.05 22.75 22.88 4978 2016-08-11 22.70 22.95 22.62 22.95 4038 2016-08-10 22.54 22.75 22.40 22.60 6119 2016-08-09 22.40 22.52 22.40 22.45 5885 2016-08-08 22.57 22.69 22.41 22.41 5905 2016-08-05 22.80 23.00 22.69 22.69 23282 2016-08-04 23.45 23.45 22.95 23.03 14917 2016-08-03 23.50 23.65 23.32 23.50 4967 2016-08-02 23.41 23.75 23.33 23.50 10746 2016-08-01 23.34 23.61 23.26 23.26 4380 2016-07-29 22.68 23.40 22.68 23.11 11232 2016-07-28 22.37 22.84 22.37 22.84 3759 2016-07-27 22.31 22.54 22.21 22.52 19046 2016-07-26 22.15 22.37 22.11 22.30 4926 2016-07-25 22.00 22.26 22.00 22.26 2576 2016-07-22 22.00 22.37 22.00 22.01 3099 2016-07-21 22.62 22.62 22.02 22.12 3063 2016-07-20 22.40 22.59 22.25 22.47 3254 2016-07-19 22.69 22.77 22.39 22.39 2922 2016-07-18 22.87 22.87 22.69 22.69 1502 2016-07-15 22.85 23.06 22.71 22.87 3300 2016-07-14 23.00 23.19 22.71 22.71 2562 2016-07-13 22.95 23.19 22.69 23.00 9054 2016-07-12 22.75 22.94 22.50 22.84 3653 2016-07-11 22.44 22.80 22.41 22.80 5183 2016-07-08 22.11 22.31 22.11 22.30 7591 2016-07-07 21.98 22.53 21.92 22.11 4645 2016-07-06 22.43 22.43 21.68 21.68 8780 2016-07-05 22.50 22.59 22.25 22.28 2823 2016-07-04 22.47 22.60 22.30 22.60 9248 2016-07-01 22.37 22.39 22.14 22.20 15100 2016-06-30 21.85 21.89 21.56 21.68 8153 2016-06-29 21.70 22.00 21.61 21.65 8454 2016-06-28 21.50 22.00 21.48 21.70 11078 2016-06-27 22.22 22.28 21.20 21.20 15249 2016-06-24 21.60 22.50 21.15 22.45 12529 2016-06-23 22.94 23.00 22.52 22.55 8275 2016-06-22 23.20 23.20 22.92 23.09 2581 2016-06-21 22.65 23.35 22.65 23.35 8320 2016-06-20 22.40 22.99 22.40 22.55 2932 2016-06-17 22.65 22.65 22.40 22.40 10133 2016-06-16 23.00 23.00 22.35 22.35 6790 2016-06-15 22.66 23.00 22.55 23.00 5674 2016-06-14 23.05 23.29 22.75 22.81 3174 2016-06-13 23.15 23.59 22.95 23.15 15035 2016-06-10 23.45 23.45 23.10 23.10 4009 2016-06-09 23.50 23.53 23.30 23.30 2817 2016-06-08 23.74 23.80 23.60 23.60 4068 2016-06-07 23.50 23.69 23.41 23.69 4922 2016-06-06 23.60 23.75 23.50 23.50 3631 2016-06-03 23.80 23.80 23.58 23.60 5292 2016-06-02 23.35 23.82 23.35 23.65 3890 2016-06-01 23.35 23.48 23.35 23.38 3414 2016-05-31 23.10 23.47 23.05 23.20 10190 2016-05-30 22.90 23.30 22.90 23.10 4156 2016-05-27 22.96 23.20 22.90 22.90 6728 2016-05-26 23.10 23.30 22.90 22.95 13239 2016-05-25 23.30 23.41 22.81 23.05 17362 2016-05-24 23.35 23.63 23.35 23.41 6021 2016-05-23 23.50 23.80 23.37 23.50 6875 2016-05-20 24.06 24.35 23.50 23.60 10807 2016-05-19 24.45 24.54 23.94 23.95 7004 2016-05-18 24.45 24.45 24.15 24.39 2787 2016-05-17 24.35 24.40 24.13 24.39 4456 2016-05-16 24.35 24.40 24.30 24.40 1904 2016-05-13 24.40 24.48 24.27 24.35 3884 2016-05-12 24.70 24.70 24.40 24.55 5020 2016-05-11 24.50 24.72 24.42 24.70 4341 2016-05-10 24.85 24.85 24.57 24.57 2617 2016-05-09 24.85 24.85 24.47 24.70 9681 2016-05-06 24.25 24.77 24.13 24.32 53982 2016-05-05 24.64 24.99 24.55 24.55 1985 2016-05-04 25.55 25.55 24.60 24.79 10246 2016-05-03 25.55 25.98 25.55 25.98 9053 2016-05-02 25.90 25.90 25.60 25.63 102298 2016-04-29 25.34 25.80 25.34 25.80 61881 2016-04-28 25.06 25.75 25.06 25.64 5896 2016-04-27 25.50 25.56 25.36 25.50 2654 2016-04-26 25.32 25.60 25.32 25.60 2080 2016-04-25 25.37 25.50 25.31 25.32 1946 2016-04-22 25.46 25.65 25.32 25.38 8304 2016-04-21 25.89 26.07 25.59 25.61 5691 2016-04-20 25.60 26.06 25.60 26.04 17313 2016-04-19 25.72 25.84 25.58 25.75 11506 2016-04-18 25.60 25.65 25.30 25.45 6040 2016-04-15 25.79 25.79 25.40 25.60 3517 2016-04-14 25.65 25.71 25.47 25.65 5758 2016-04-13 25.57 25.75 25.46 25.60 28263 2016-04-12 25.68 25.76 25.36 25.57 6788 2016-04-11 25.53 25.68 25.40 25.66 15528 2016-04-08 25.83 25.83 25.38 25.38 5561 2016-04-07 25.75 25.99 25.70 25.98 8613 2016-04-06 25.69 25.80 25.61 25.65 4629 2016-04-05 25.85 25.85 25.57 25.65 13674 2016-04-04 25.82 25.94 25.73 25.73 5742 2016-04-01 25.87 25.99 25.80 25.95 7550 2016-03-31 25.66 25.90 25.60 25.87 12625 2016-03-30 25.70 25.81 25.50 25.81 13284 2016-03-29 25.62 25.69 25.45 25.65 25808 2016-03-24 25.85 26.03 25.57 25.79 26015 2016-03-23 26.00 26.10 25.66 26.00 16549 2016-03-22 26.00 26.16 25.65 26.16 28944 2016-03-21 25.96 26.15 25.87 26.08 28604 2016-03-18 25.70 25.96 25.70 25.96 23146 2016-03-17 25.75 25.90 25.69 25.75 10587 2016-03-16 25.82 25.90 25.75 25.89 6542 2016-03-15 25.25 25.80 25.25 25.75 15455 2016-03-14 25.20 25.53 25.10 25.45 12207 2016-03-11 25.00 25.44 24.95 25.25 31077 2016-03-10 25.32 25.82 25.18 25.18 26040 2016-03-09 25.50 25.82 25.50 25.77 6501 2016-03-08 25.50 25.73 24.95 25.73 18982 2016-03-07 25.49 25.64 25.10 25.64 23642 2016-03-04 24.95 25.49 24.95 25.39 16021 2016-03-03 25.10 25.35 24.90 25.10 17744 2016-03-02 25.10 25.55 25.10 25.35 71138 2016-03-01 25.09 25.33 25.00 25.11 63182 2016-02-29 23.98 25.18 23.98 25.00 24281 2016-02-26 24.52 24.94 24.40 24.48 6426 2016-02-25 24.77 25.00 24.65 24.65 13622 2016-02-24 24.78 24.95 24.73 24.76 11278 2016-02-23 24.60 24.78 24.50 24.73 6266 2016-02-22 23.96 24.71 23.96 24.63 31792 2016-02-19 23.90 24.30 23.88 24.27 19864 2016-02-18 23.45 23.98 23.45 23.90 5690 2016-02-17 23.20 23.60 23.09 23.60 10982 2016-02-16 23.40 23.70 23.12 23.17 11683 2016-02-15 23.00 23.50 23.00 23.35 8291 2016-02-12 23.00 23.20 22.91 23.00 12098 2016-02-11 23.75 23.75 23.00 23.30 14094 2016-02-10 23.00 23.78 23.00 23.78 13373 2016-02-09 23.31 23.38 22.84 23.11 16369 2016-02-08 23.40 23.83 23.35 23.35 49197 2016-02-05 23.55 24.00 23.35 23.63 7885 2016-02-04 23.35 23.70 23.26 23.40 7844 2016-02-03 23.65 23.79 23.25 23.36 12444 2016-02-02 24.19 24.19 23.60 23.80 16178 2016-02-01 23.90 24.24 23.90 24.20 17212 2016-01-29 23.55 24.00 23.55 23.97 9796 2016-01-28 23.20 23.89 23.19 23.85 21149 2016-01-27 22.70 23.27 22.70 23.20 11389 2016-01-26 22.11 22.99 22.11 22.97 10898 2016-01-25 21.50 22.65 21.41 22.65 8934 2016-01-22 21.31 21.70 21.31 21.55 41612 2016-01-21 21.70 21.86 21.30 21.30 11457 2016-01-20 22.05 22.05 21.61 21.74 7768 2016-01-19 21.76 22.35 21.60 22.16 33380 2016-01-18 21.65 21.86 21.60 21.75 14547 2016-01-15 22.43 22.45 21.77 21.86 13814 2016-01-14 22.45 22.45 21.90 22.18 13858 2016-01-13 22.70 22.81 22.33 22.45 15080 2016-01-12 22.35 22.69 22.35 22.57 16694 2016-01-11 22.81 22.81 22.29 22.35 7391 2016-01-08 22.70 23.00 22.44 22.93 10888 2016-01-07 22.66 22.77 22.40 22.55 13008 2016-01-06 22.79 23.29 22.79 23.29 9253 2016-01-05 22.95 23.42 22.94 23.42 15319 2016-01-04 23.10 23.14 22.80 22.87 34522 2015-12-31 23.19 23.19 22.91 23.04 1450 2015-12-30 23.12 23.27 23.05 23.20 4740 2015-12-29 23.45 23.48 22.85 23.20 9284 2015-12-28 23.15 23.45 23.15 23.30 22073 2015-12-24 23.20 23.20 22.97 23.19 1340 2015-12-23 22.75 23.17 22.75 23.12 9023 2015-12-22 23.15 23.18 22.80 22.85 6678 2015-12-21 22.55 23.15 22.55 23.15 7134 2015-12-18 23.00 23.19 22.75 22.85 32360 2015-12-17 23.18 23.27 22.74 23.00 74023 2015-12-16 23.25 23.38 23.07 23.18 5099 2015-12-15 23.20 23.45 23.20 23.26 5000 2015-12-14 23.16 23.30 23.10 23.21 4629 2015-12-11 23.34 23.40 23.04 23.23 8087 2015-12-10 23.60 23.67 23.35 23.49 7985 2015-12-09 23.85 24.25 23.61 23.79 20196 2015-12-08 24.50 24.65 23.50 24.13 19103 2015-12-07 24.41 24.80 24.41 24.65 5320 2015-12-04 24.40 24.55 24.00 24.35 20055 2015-12-03 24.35 24.56 23.98 24.06 13104 2015-12-02 24.25 24.50 24.25 24.50 10768 2015-12-01 24.78 24.82 24.28 24.40 21650 2015-11-30 25.00 25.00 24.57 24.93 23466 2015-11-27 25.25 25.28 25.02 25.02 2481 2015-11-26 25.20 25.49 24.91 25.49 3290 2015-11-25 25.28 25.36 24.91 25.05 20033 2015-11-24 25.50 25.50 24.90 25.21 3786 2015-11-23 25.74 25.74 25.50 25.52 2990 2015-11-20 25.58 25.75 25.30 25.73 6797 2015-11-19 25.40 25.60 25.20 25.60 3820 2015-11-18 25.14 25.65 24.99 25.39 10295 2015-11-17 24.70 25.60 24.66 25.29 16566 2015-11-16 24.40 24.70 24.26 24.70 3671 2015-11-13 24.69 24.70 24.16 24.41 7052 2015-11-12 24.60 24.75 24.42 24.75 6615 2015-11-11 24.50 24.60 24.24 24.60 4370 2015-11-10 24.58 24.60 24.30 24.54 2637 2015-11-09 24.40 24.80 24.20 24.60 13475 2015-11-06 24.80 25.11 24.65 24.85 18823 2015-11-05 23.91 24.88 23.50 24.80 37904 2015-11-04 23.38 23.95 23.37 23.95 27661 2015-11-03 23.35 23.46 23.28 23.37 6422 2015-11-02 22.66 23.25 22.66 23.25 8250 2015-10-30 23.09 23.10 22.66 22.66 6652 2015-10-29 23.00 23.16 22.82 23.10 5246 2015-10-28 22.92 22.92 22.58 22.90 5730 2015-10-27 22.93 22.94 22.55 22.88 44484 2015-10-26 22.49 22.93 22.37 22.93 16587 2015-10-23 22.19 22.43 22.14 22.37 6799 2015-10-22 22.11 22.26 21.81 21.96 7348 2015-10-21 22.42 22.42 21.88 22.08 5174 2015-10-20 22.02 22.42 21.10 22.42 43189 2015-10-19 22.11 22.34 21.95 21.96 9754 2015-10-16 23.03 23.10 22.04 22.04 23172 2015-10-15 23.25 23.40 23.19 23.19 1625 2015-10-14 23.38 23.68 23.03 23.25 6573 2015-10-13 23.25 23.39 22.65 23.39 17620 2015-10-12 23.10 23.15 23.10 23.10 5423 2015-10-09 21.70 23.17 21.70 23.01 74638 2015-10-08 22.15 22.79 21.55 21.60 27193 2015-10-07 23.65 23.80 22.01 22.01 30390 2015-10-06 24.20 24.35 23.55 23.65 14545 2015-10-05 23.00 24.23 23.00 24.20 14885 2015-10-02 22.78 22.83 22.55 22.70 9603 2015-10-01 23.29 23.29 22.62 22.74 7835 2015-09-30 24.00 24.00 22.85 23.00 40680 2015-09-29 25.55 25.75 23.70 23.78 60867 2015-09-28 24.80 25.22 24.77 25.22 8790 2015-09-25 23.93 24.80 23.71 24.80 8479 2015-09-24 24.17 24.30 23.67 23.80 25824 2015-09-23 24.42 24.49 24.02 24.02 3280 2015-09-22 24.40 24.50 24.05 24.37 6602 2015-09-21 24.30 24.65 24.30 24.32 3256 2015-09-18 24.50 24.61 24.25 24.45 5140 2015-09-17 24.19 24.82 24.19 24.78 26332 2015-09-16 24.12 24.50 24.10 24.32 6258 2015-09-15 23.65 23.65 23.35 23.63 14048 2015-09-14 23.65 24.13 23.16 23.50 46392 2015-09-11 23.71 23.89 23.45 23.60 2331 2015-09-10 24.09 24.09 23.60 23.78 3825 2015-09-09 23.65 24.35 23.25 23.95 4737 2015-09-08 23.60 23.75 23.25 23.25 8102 2015-09-07 23.80 24.00 23.35 23.36 6955 2015-09-04 23.85 24.00 23.70 23.79 7388 2015-09-03 24.20 24.60 23.93 24.04 7649 2015-09-02 24.00 24.12 23.88 23.98 45477 2015-09-01 24.26 24.50 23.80 23.84 10371 2015-08-31 24.50 24.86 24.40 24.86 19671 2015-08-28 24.40 24.40 23.95 24.35 3877 2015-08-27 24.70 24.84 23.95 24.10 14459 2015-08-26 23.80 24.25 23.57 24.15 45367 2015-08-25 23.25 23.89 23.25 23.50 15812 2015-08-24 24.18 24.18 22.60 23.25 10170 2015-08-21 24.50 24.51 24.25 24.25 13538 2015-08-20 25.01 25.14 24.90 24.91 3275 2015-08-19 25.19 25.24 25.01 25.24 1504 2015-08-18 25.28 25.28 25.03 25.19 5906 2015-08-17 25.50 25.70 25.12 25.13 7546 2015-08-14 25.00 25.50 25.00 25.41 3322 2015-08-13 25.00 25.55 25.00 25.15 25263 2015-08-12 25.35 25.35 25.00 25.00 6012 2015-08-11 25.40 25.48 25.13 25.37 3203 2015-08-10 25.70 25.74 25.30 25.59 11254 2015-08-07 25.70 25.79 25.51 25.60 10186 2015-08-06 25.55 25.99 25.55 25.73 7666 2015-08-05 25.85 26.05 25.40 25.40 17274 2015-08-04 26.95 27.00 25.90 26.00 18536 2015-08-03 26.31 26.90 25.96 26.51 26826 2015-07-31 25.69 26.20 25.60 26.11 12232 2015-07-30 26.79 26.80 26.28 26.28 5526 2015-07-29 26.14 26.69 26.14 26.68 11063 2015-07-28 26.25 26.37 25.69 26.29 13538 2015-07-27 26.88 26.88 26.28 26.29 16084 2015-07-24 26.29 26.88 26.05 26.88 15035 2015-07-23 26.00 26.50 25.76 26.29 16368 2015-07-22 25.85 25.90 25.68 25.88 5744 2015-07-21 25.44 26.45 25.17 26.00 26151 2015-07-20 25.00 25.20 24.81 25.20 4988 2015-07-17 24.87 25.04 24.87 24.87 3424 2015-07-16 25.25 25.48 25.02 25.02 4587 2015-07-15 24.95 25.40 24.90 25.40 4096 2015-07-14 25.00 25.00 24.90 24.95 1387 2015-07-13 25.10 25.11 24.90 24.90 4603 2015-07-10 24.95 25.20 24.80 24.96 13434 2015-07-09 23.50 24.87 23.50 24.70 19757 2015-07-08 23.15 23.90 23.15 23.62 14961 2015-07-07 23.65 24.25 23.25 23.25 18585 2015-07-06 22.85 23.60 22.85 23.60 8911 2015-07-03 23.35 23.55 23.11 23.27 10216 2015-07-02 23.75 23.77 23.33 23.65 8770 2015-07-01 23.00 24.04 22.98 23.90 25351 2015-06-30 21.90 22.99 21.90 22.80 10453 2015-06-29 22.27 22.32 21.60 22.02 8842 2015-06-26 23.00 23.07 22.60 22.72 10341 2015-06-25 23.25 23.54 23.15 23.24 3400 2015-06-24 23.36 23.59 23.12 23.40 5656 2015-06-23 23.74 23.74 23.35 23.35 5994 2015-06-22 23.09 23.70 23.09 23.70 8875 2015-06-19 22.85 23.39 22.76 23.19 8049 2015-06-18 23.00 23.08 22.60 22.76 8387 2015-06-17 23.50 23.50 23.00 23.00 8431 2015-06-16 23.25 23.60 23.01 23.30 9942 2015-06-15 23.68 23.93 23.33 23.40 6692 2015-06-12 23.85 24.00 23.68 23.78 3461 2015-06-11 23.80 24.00 23.71 24.00 2769 2015-06-10 23.40 24.10 23.40 23.99 7165 2015-06-09 24.19 24.20 22.99 23.74 19748 2015-06-08 24.25 24.31 24.01 24.19 5173 2015-06-05 24.40 24.40 24.30 24.30 3757 2015-06-04 24.84 24.84 24.55 24.61 5668 2015-06-03 25.09 25.10 24.37 24.90 7928 2015-06-02 25.40 25.58 25.00 25.00 3860 2015-06-01 25.90 25.91 25.03 25.36 18922 2015-05-29 26.07 26.12 25.75 25.76 11591 2015-05-28 25.90 26.52 25.90 26.52 8700 2015-05-27 26.48 26.48 25.95 26.05 9856 2015-05-26 26.10 26.48 25.82 26.30 16974 2015-05-25 25.98 26.08 25.77 26.05 14929 2015-05-22 25.60 25.89 25.59 25.77 18913 2015-05-21 25.45 25.59 25.33 25.59 5412 2015-05-20 25.40 25.64 25.01 25.60 14748 2015-05-19 25.01 25.50 25.01 25.15 8355 2015-05-18 25.79 25.89 25.29 25.29 5646 2015-05-15 25.55 25.90 25.41 25.89 11670 2015-05-14 25.25 25.90 25.25 25.90 7690 2015-05-13 25.00 25.60 25.00 25.25 5810 2015-05-12 25.31 25.41 24.60 25.00 28626 2015-05-11 25.30 25.43 25.13 25.16 6937 2015-05-08 25.11 25.35 25.11 25.28 3496 2015-05-07 23.98 25.50 23.83 25.26 18163 2015-05-06 24.18 24.22 23.77 23.77 16322 2015-05-05 24.18 24.40 24.18 24.21 3599 2015-05-04 24.63 24.73 24.18 24.18 7544 2015-04-30 24.90 24.90 24.57 24.78 6916 2015-04-29 25.70 25.70 24.92 25.15 11597 2015-04-28 25.80 25.85 25.55 25.58 6567 2015-04-27 25.58 25.70 25.55 25.70 7083 2015-04-24 25.31 25.56 25.24 25.56 11359 2015-04-23 24.95 25.54 24.95 25.54 24971 2015-04-22 24.50 25.14 24.35 25.10 27448 2015-04-21 24.31 24.65 24.25 24.65 13724 2015-04-20 24.10 24.57 24.10 24.42 25029 2015-04-17 24.26 24.43 24.25 24.26 10883 2015-04-16 24.30 25.00 24.16 24.62 19090 2015-04-15 24.50 24.64 24.40 24.44 3879 2015-04-14 24.54 24.65 24.51 24.65 20842 2015-04-13 24.70 24.70 24.55 24.69 2253 2015-04-10 24.15 24.71 24.15 24.70 30752 2015-04-09 24.00 24.30 23.90 24.30 12132 2015-04-08 24.00 24.20 23.85 24.20 8654 2015-04-07 24.12 24.26 23.70 23.90 61183 2015-04-02 23.98 24.26 23.96 24.26 47097 2015-04-01 24.00 24.15 23.91 24.11 12218 2015-03-31 24.14 24.37 24.05 24.06 16192 2015-03-30 23.96 24.35 23.88 24.35 13685 2015-03-27 24.41 24.44 24.00 24.13 16689 2015-03-26 24.32 24.50 24.00 24.50 17665 2015-03-25 25.05 25.05 24.57 24.57 6645 2015-03-24 24.74 25.02 24.67 25.02 13609 2015-03-23 24.50 24.72 24.26 24.72 9831 2015-03-20 24.57 24.62 24.47 24.50 16068 2015-03-19 24.44 24.90 24.44 24.90 7423 2015-03-18 24.55 24.71 24.45 24.69 5234 2015-03-17 23.96 24.77 23.81 24.70 11942 2015-03-16 24.30 24.49 24.06 24.06 38841 2015-03-13 24.37 24.49 24.19 24.44 23038 2015-03-12 24.66 24.88 24.45 24.79 12328 2015-03-11 24.80 24.95 24.39 24.90 11287 2015-03-10 24.98 25.00 24.73 24.95 8029 2015-03-09 24.58 25.00 24.57 25.00 12282 2015-03-06 24.70 24.98 24.70 24.98 12484 2015-03-05 24.89 25.00 24.56 24.92 51738 2015-03-04 24.30 24.90 24.00 24.89 23012 2015-03-03 24.25 24.70 24.25 24.50 24586 2015-03-02 23.48 24.77 23.45 24.69 70916 2015-02-27 23.21 23.45 23.05 23.38 25249 2015-02-26 22.85 23.35 22.85 23.30 21799 2015-02-25 22.90 23.15 22.32 23.06 80593 2015-02-24 22.26 22.53 22.05 22.53 16967 2015-02-23 21.60 22.45 21.60 22.44 26362 2015-02-20 21.70 21.80 21.22 21.35 19679 2015-02-19 21.82 22.05 21.80 21.90 10487 2015-02-18 21.80 22.39 21.80 22.00 34995 2015-02-17 21.60 21.99 21.60 21.92 13789 2015-02-16 21.44 21.74 21.41 21.55 12611 2015-02-13 21.40 21.55 21.35 21.47 4620 2015-02-12 21.25 21.55 21.13 21.54 12550 2015-02-11 21.10 21.45 21.10 21.25 10004 2015-02-10 21.39 21.42 21.10 21.17 15114 2015-02-09 21.05 21.39 20.80 21.38 20843 2015-02-06 21.50 21.50 21.10 21.18 24790 2015-02-05 21.00 21.55 20.75 21.47 72326 2015-02-04 20.35 20.46 20.25 20.46 11845 2015-02-03 20.20 20.35 20.15 20.32 9312 2015-02-02 19.90 20.18 19.60 20.18 25611 2015-01-30 19.73 20.06 19.68 20.00 10925 2015-01-29 19.43 19.80 19.43 19.65 5223 2015-01-28 19.38 19.66 19.38 19.48 4497 2015-01-27 19.83 19.83 19.29 19.29 15388 2015-01-26 19.70 19.79 19.65 19.68 10953 2015-01-23 20.11 20.11 19.71 19.77 12935 2015-01-22 19.91 20.13 19.91 20.01 3927 2015-01-21 19.76 20.10 19.67 20.07 13936 2015-01-20 19.89 19.89 19.60 19.86 5861 2015-01-19 19.20 19.94 19.20 19.94 6519 2015-01-16 19.10 19.38 19.00 19.22 19416 2015-01-15 18.99 19.02 18.81 19.00 4069 2015-01-14 19.00 19.00 18.80 18.90 15373 2015-01-13 19.32 19.32 18.92 19.05 12454 2015-01-12 19.55 19.65 19.30 19.30 5446 2015-01-09 19.30 19.55 19.30 19.40 5633 2015-01-08 18.95 19.30 18.91 19.25 7640 2015-01-07 19.00 19.14 18.52 18.79 12746 2015-01-06 19.48 19.48 18.92 19.08 11739 2015-01-05 19.75 19.75 19.34 19.40 12934 2015-01-02 20.18 20.18 19.77 19.77 11816 2014-12-31 19.66 20.06 19.66 20.06 7960 2014-12-30 19.51 20.00 19.40 19.95 15176 2014-12-29 19.45 19.60 19.45 19.57 11595 2014-12-24 19.41 19.61 19.41 19.45 2736 2014-12-23 19.75 19.75 19.40 19.41 12428 2014-12-22 19.40 19.64 19.40 19.45 3205 2014-12-19 19.50 19.55 19.35 19.40 12058 2014-12-18 19.55 19.65 19.35 19.44 13938 2014-12-17 19.50 19.70 19.33 19.35 24701 2014-12-16 19.80 19.80 19.55 19.60 9212 2014-12-15 19.65 19.90 19.65 19.70 10186 2014-12-12 20.00 20.00 19.81 19.86 6158 2014-12-11 19.95 20.05 19.95 20.05 6707 2014-12-10 20.05 20.05 19.95 19.95 9122 2014-12-09 20.21 20.30 20.05 20.05 4183 2014-12-08 20.00 20.39 19.90 20.39 8578 2014-12-05 19.72 19.95 19.70 19.95 11347 2014-12-04 19.90 19.95 19.70 19.71 8483 2014-12-03 20.51 20.59 20.10 20.10 10845 2014-12-02 20.49 20.60 20.42 20.60 4518 2014-12-01 20.35 20.49 20.30 20.49 3999 2014-11-28 20.48 20.57 20.33 20.33 12443 2014-11-27 20.40 20.48 20.27 20.48 8322 2014-11-26 20.35 20.40 20.27 20.40 2572 2014-11-25 20.15 20.35 20.15 20.35 8001 2014-11-24 20.50 20.50 20.17 20.19 4644 2014-11-21 20.21 20.40 20.19 20.32 2541 2014-11-20 20.00 20.39 19.90 20.26 9684 2014-11-19 19.94 20.05 19.76 20.02 2432 2014-11-18 19.75 19.95 19.75 19.75 6153 2014-11-17 20.25 20.25 19.75 19.79 10439 2014-11-14 20.13 20.15 20.10 20.10 4415 2014-11-13 20.34 20.34 20.10 20.19 3759 2014-11-12 20.40 20.40 20.12 20.12 2271 2014-11-11 20.40 20.50 20.35 20.40 2616 2014-11-10 20.36 20.48 20.25 20.40 3481 2014-11-07 20.49 20.62 20.25 20.59 10802 2014-11-06 20.50 20.68 20.40 20.53 14446 2014-11-05 20.11 20.36 20.07 20.25 8139 2014-11-04 20.08 20.18 20.08 20.15 4259 2014-11-03 20.15 20.15 19.96 20.08 5649 2014-10-31 19.45 20.19 19.23 20.10 13553 2014-10-30 19.26 19.26 19.12 19.23 3388 2014-10-29 19.06 19.26 19.06 19.26 6512 2014-10-28 19.34 19.34 19.01 19.14 12622 2014-10-27 19.68 19.68 19.25 19.32 6500 2014-10-24 19.70 19.70 19.52 19.66 6319 2014-10-23 19.46 19.70 19.18 19.52 7533 2014-10-22 19.30 19.47 19.00 19.46 10721 2014-10-21 18.65 19.06 18.60 19.06 8312 2014-10-20 18.40 18.65 18.40 18.64 10099 2014-10-17 18.01 18.45 18.01 18.37 33692 2014-10-16 18.54 18.61 17.80 18.00 30872 2014-10-15 18.60 18.94 18.54 18.54 18371 2014-10-14 19.00 19.00 18.51 18.60 18183 2014-10-13 18.73 18.95 18.58 18.90 9181 2014-10-10 19.20 19.20 18.50 18.50 26360 2014-10-09 19.79 19.79 19.26 19.26 19449 2014-10-08 20.01 20.10 19.60 19.68 23722 2014-10-07 19.93 20.08 19.93 20.00 8523 2014-10-06 20.15 20.19 19.90 20.00 17878 2014-10-03 19.76 20.08 19.76 19.85 7667 2014-10-02 19.96 20.08 19.74 19.78 11665 2014-10-01 20.32 20.35 19.88 19.99 19118 2014-09-30 20.30 20.40 20.15 20.25 17058 2014-09-29 20.75 20.75 20.50 20.60 14540 2014-09-26 20.56 20.65 20.55 20.55 1611 2014-09-25 20.73 20.73 20.55 20.69 1859 2014-09-24 20.57 20.75 20.55 20.62 4084 2014-09-23 20.74 20.74 20.57 20.59 2849 2014-09-22 20.47 20.67 20.47 20.62 2778 2014-09-19 20.70 20.94 20.47 20.47 6457 2014-09-18 20.90 20.90 20.60 20.60 3905 2014-09-17 20.97 21.10 20.75 20.75 4244 2014-09-16 21.14 21.14 20.97 21.04 2292 2014-09-15 21.45 21.45 21.10 21.14 4494 2014-09-12 21.55 21.55 21.30 21.44 5266 2014-09-11 21.50 21.68 21.40 21.65 5914 2014-09-10 21.39 21.56 21.31 21.56 6243 2014-09-09 21.39 21.40 21.32 21.35 1963 2014-09-08 21.20 21.40 21.20 21.35 1807 2014-09-05 20.91 21.40 20.91 21.40 5837 2014-09-04 21.10 21.13 20.90 21.04 3874 2014-09-03 21.33 21.45 21.16 21.16 6023 2014-09-02 21.23 21.31 21.01 21.18 8176 2014-09-01 21.50 21.50 21.16 21.23 7469 2014-08-29 21.53 21.53 21.35 21.47 7638 2014-08-28 21.48 21.65 21.48 21.50 7390 2014-08-27 21.26 21.50 21.25 21.39 6663 2014-08-26 20.95 21.42 20.95 21.40 10903 2014-08-25 20.98 20.98 20.75 20.94 4854 2014-08-22 20.80 20.95 20.80 20.95 7081 2014-08-21 20.56 20.80 20.33 20.80 12545 2014-08-20 20.68 20.79 20.54 20.56 12965 2014-08-19 20.18 20.55 20.18 20.55 6957 2014-08-18 20.15 20.24 19.92 19.99 10439 2014-08-15 20.10 20.10 20.00 20.00 7204 2014-08-14 20.15 20.16 20.05 20.05 9076 2014-08-13 20.15 20.20 20.10 20.10 5962 2014-08-12 20.17 20.17 19.97 20.06 8096 2014-08-11 20.00 20.29 20.00 20.10 6632 2014-08-08 19.40 20.06 19.40 19.81 14173 2014-08-07 21.21 21.21 19.51 19.53 39431 2014-08-06 20.80 21.00 20.74 21.00 4049 2014-08-05 20.98 21.07 20.75 21.04 2951 2014-08-04 20.75 20.85 20.65 20.85 5572 2014-08-01 20.75 20.87 20.65 20.87 6492 2014-07-31 20.88 21.00 20.69 20.85 8401 2014-07-30 21.10 21.10 20.77 20.88 4452 2014-07-29 21.00 21.09 20.92 21.00 1595 2014-07-28 21.07 21.20 21.00 21.05 11062 2014-07-25 21.30 21.39 21.10 21.20 10080 2014-07-24 21.45 21.49 21.26 21.26 1558 2014-07-23 21.30 21.45 21.11 21.45 2143 2014-07-22 21.50 21.50 21.20 21.28 2670 2014-07-21 21.35 21.48 21.35 21.48 2540 2014-07-18 21.25 21.64 21.25 21.32 5428 2014-07-17 21.07 21.45 21.05 21.41 2705 2014-07-16 21.11 21.25 21.10 21.10 2310 2014-07-15 21.18 21.25 21.01 21.15 3148 2014-07-14 21.32 21.33 21.10 21.11 3746 2014-07-11 21.55 21.65 21.25 21.35 4643 2014-07-10 22.05 22.05 21.55 21.55 2452 2014-07-09 21.80 22.10 21.75 22.06 7923 2014-07-08 22.00 22.10 21.80 21.83 5529 2014-07-07 22.45 22.45 21.81 22.00 8318 2014-07-04 21.35 22.50 21.25 22.50 15232 2014-07-03 21.44 21.52 21.30 21.48 4467 2014-07-02 21.52 21.55 21.23 21.44 11120 2014-07-01 21.41 21.64 21.35 21.64 6356 2014-06-30 21.17 21.60 20.95 21.41 15593 2014-06-27 21.02 21.20 21.00 21.15 6548 2014-06-26 20.83 21.20 20.75 21.10 9973 2014-06-25 21.48 21.50 20.81 21.20 13030 2014-06-24 21.45 21.50 21.40 21.40 5947 2014-06-23 21.70 21.80 21.45 21.45 5802 2014-06-20 21.62 21.90 21.60 21.75 8714 2014-06-19 21.75 21.85 21.45 21.74 16726 2014-06-18 21.75 21.81 21.55 21.75 15207 2014-06-17 21.95 22.30 21.76 21.78 18853 2014-06-16 22.20 22.26 21.90 22.00 12817 2014-06-13 22.15 22.30 22.05 22.14 9128 2014-06-12 22.26 22.38 22.25 22.36 2493 2014-06-11 22.50 22.50 22.25 22.50 5542 2014-06-10 22.75 22.75 22.40 22.50 8582 2014-06-09 22.38 22.78 22.35 22.78 5361 2014-06-06 22.27 22.69 22.27 22.46 19112 2014-06-05 22.03 22.35 22.00 22.35 8060 2014-06-04 21.90 22.19 21.81 22.19 5590 2014-06-03 21.80 22.02 21.80 21.95 6091 2014-06-02 21.80 22.10 21.80 21.93 9063 2014-05-30 21.80 22.21 21.70 21.87 16477 2014-05-29 21.35 21.90 21.35 21.90 7955 2014-05-28 21.20 21.50 21.20 21.34 8541 2014-05-27 21.25 21.45 21.25 21.45 2584 2014-05-26 21.35 21.50 21.25 21.30 3785 2014-05-23 21.43 21.50 21.31 21.50 9786 2014-05-22 22.10 22.10 21.52 21.55 6440 2014-05-21 22.05 22.10 21.85 22.10 8153 2014-05-20 21.90 22.25 21.90 22.07 32919 2014-05-19 21.88 22.19 21.86 22.19 26494 2014-05-16 21.65 22.15 21.64 22.05 29289 2014-05-15 21.75 21.98 21.75 21.77 5719 2014-05-14 21.50 22.10 21.50 22.00 25856 2014-05-13 21.28 21.60 21.28 21.55 23086 2014-05-12 21.10 21.55 21.01 21.41 16759 2014-05-09 21.02 21.02 20.84 21.00 8051 2014-05-08 21.05 21.15 21.05 21.15 3852 2014-05-07 21.10 21.15 21.03 21.08 4727 2014-05-06 21.05 21.55 21.05 21.15 24711 2014-05-05 20.89 20.98 20.65 20.75 4411 2014-05-02 20.80 20.98 20.80 20.90 4226 2014-04-30 20.80 21.05 20.80 20.90 12305 2014-04-29 20.90 21.00 20.86 20.90 3850 2014-04-28 20.75 20.90 20.75 20.83 2370 2014-04-25 20.70 20.95 20.70 20.82 13655 2014-04-24 20.90 21.10 20.79 20.90 7177 2014-04-23 20.85 21.35 20.85 20.94 8748 2014-04-22 20.15 21.10 20.15 20.77 24931 2014-04-17 20.61 20.69 20.45 20.45 6579 2014-04-16 20.77 20.80 20.60 20.69 10434 2014-04-15 20.65 20.85 20.60 20.80 4737 2014-04-14 20.90 21.10 20.71 20.71 6094 2014-04-11 21.78 21.78 20.98 20.98 10284 2014-04-10 21.47 21.78 21.35 21.78 5672 2014-04-09 21.30 21.70 21.15 21.60 13412 2014-04-08 21.30 21.55 21.20 21.23 5426 2014-04-07 21.65 21.70 21.36 21.36 3660 2014-04-04 21.62 21.73 21.51 21.73 4084 2014-04-03 21.44 21.85 21.41 21.85 13415 2014-04-02 21.62 21.84 21.45 21.50 6610 2014-04-01 21.27 21.87 21.27 21.87 19547 2014-03-31 21.15 21.55 21.15 21.48 13300 2014-03-28 20.86 21.20 20.83 21.20 6494 2014-03-27 20.85 20.88 20.65 20.69 9451 2014-03-26 21.10 21.20 20.84 20.84 20554 2014-03-25 20.79 21.15 20.74 21.10 8718 2014-03-24 20.57 20.85 20.50 20.85 13328 2014-03-21 20.90 21.00 20.84 20.84 12738 2014-03-20 20.97 21.07 20.40 21.07 11034 2014-03-19 21.11 21.15 20.00 21.15 25378 2014-03-18 21.55 21.64 21.05 21.14 9318 2014-03-17 21.30 21.70 21.23 21.70 15937 2014-03-14 21.20 21.33 21.05 21.24 21688 2014-03-13 21.48 21.94 21.35 21.50 46212 2014-03-12 21.03 21.56 21.03 21.34 49916 2014-03-11 20.75 21.31 20.75 21.20 35304 2014-03-10 20.63 20.95 20.54 20.95 12783 2014-03-07 20.82 20.82 20.30 20.55 18705 2014-03-06 21.00 21.14 20.80 20.92 19822 2014-03-05 20.96 21.30 20.85 21.00 25050 2014-03-04 20.37 20.90 20.37 20.90 28839 2014-03-03 20.52 20.64 20.30 20.45 17275 2014-02-28 20.25 20.90 20.20 20.75 41336 2014-02-27 20.04 20.31 20.04 20.31 23860 2014-02-26 21.05 21.23 20.01 20.27 48857 2014-02-25 20.10 20.35 20.00 20.35 13633 2014-02-24 19.90 20.20 19.80 20.20 27711 2014-02-21 19.72 19.90 19.64 19.87 16303 2014-02-20 19.70 19.80 19.46 19.80 16611 2014-02-19 19.65 19.69 19.53 19.69 16597 2014-02-18 19.54 19.68 19.42 19.67 45127 2014-02-17 19.53 19.61 19.45 19.54 14061 2014-02-14 19.51 19.60 19.40 19.60 17434 2014-02-13 19.45 19.68 19.42 19.57 21434 2014-02-12 19.51 19.53 19.32 19.49 6240 2014-02-11 19.45 19.55 19.43 19.54 7003 2014-02-10 19.27 19.50 19.27 19.45 10901 2014-02-07 19.47 19.50 19.35 19.43 10338 2014-02-06 18.96 19.65 18.80 19.65 90321 2014-02-05 18.96 18.96 18.79 18.79 5178 2014-02-04 18.86 19.04 18.70 18.96 30472 2014-02-03 18.82 18.96 18.72 18.81 30645 2014-01-31 18.96 18.96 18.55 18.81 17154 2014-01-30 19.16 19.16 18.70 19.08 9222 2014-01-29 19.20 19.20 19.00 19.16 10039 2014-01-28 19.00 19.15 18.85 19.05 12711 2014-01-27 19.10 19.10 18.70 19.00 20567 2014-01-24 19.42 19.55 19.10 19.39 11266 2014-01-23 19.52 19.62 19.40 19.50 9744 2014-01-22 19.60 19.65 19.60 19.62 3996 2014-01-21 19.46 19.68 19.45 19.65 15154 2014-01-20 19.50 19.60 19.40 19.52 9251 2014-01-17 19.50 19.65 19.45 19.65 10283 2014-01-16 19.42 19.55 19.42 19.54 13852 2014-01-15 19.32 19.51 19.32 19.50 7695 2014-01-14 19.29 19.43 19.18 19.43 11779 2014-01-13 19.10 19.35 18.97 19.29 30826 2014-01-10 19.00 19.15 18.99 19.10 25651 2014-01-09 18.98 19.03 18.90 18.98 19233 2014-01-08 19.00 19.05 18.93 19.00 8810 2014-01-07 19.01 19.13 18.95 19.06 6375 2014-01-06 18.99 19.02 18.93 19.01 10314 2014-01-03 18.93 19.03 18.93 19.02 14454 2014-01-02 19.25 19.29 19.15 19.15 16295 2013-12-31 19.25 19.25 19.12 19.25 5597 2013-12-30 19.15 19.35 19.11 19.35 17049 2013-12-27 19.11 19.20 19.10 19.20 15055 2013-12-24 19.10 19.18 19.05 19.15 7592 2013-12-23 19.10 19.18 19.05 19.15 16944 2013-12-20 19.20 19.30 19.11 19.23 15190 2013-12-19 19.01 19.23 19.00 19.21 8387 2013-12-18 19.14 19.15 19.01 19.03 9995 2013-12-17 19.10 19.14 18.95 19.14 17060 2013-12-16 18.63 19.27 18.50 19.12 27047 2013-12-13 18.51 18.60 18.42 18.59 9835 2013-12-12 18.50 18.56 18.45 18.51 8607 2013-12-11 18.53 18.55 18.45 18.50 5639 2013-12-10 19.07 19.15 18.25 18.54 51781 2013-12-09 19.25 19.32 18.95 19.20 24378 2013-12-06 19.18 19.21 19.10 19.20 9485 2013-12-05 18.95 19.29 18.95 19.20 14327 2013-12-04 19.05 19.06 18.87 18.99 9789 2013-12-03 19.14 19.14 18.93 19.07 20040 2013-12-02 18.98 19.19 18.96 19.09 14947 2013-11-29 19.00 19.01 18.86 18.98 15852 2013-11-28 18.92 19.01 18.92 19.00 25636 2013-11-27 19.01 19.11 18.92 18.96 45239 2013-11-26 19.01 19.15 18.91 19.15 20246 2013-11-25 19.05 19.13 19.00 19.00 9524 2013-11-22 19.00 19.04 18.96 19.00 35239 2013-11-21 18.92 18.95 18.50 18.90 22993 2013-11-20 18.75 18.95 18.72 18.92 30962 2013-11-19 18.85 18.87 18.58 18.69 7891 2013-11-18 18.75 18.89 18.64 18.89 17798 2013-11-15 18.54 18.78 18.52 18.78 13394 2013-11-14 18.67 18.70 18.52 18.70 11114 2013-11-13 18.66 18.67 18.50 18.65 8999 2013-11-12 18.50 18.70 18.50 18.66 12897 2013-11-11 18.54 18.66 18.50 18.61 9149 2013-11-08 18.52 18.70 18.47 18.55 21192 2013-11-07 18.60 18.70 18.43 18.55 50701 2013-11-06 18.55 18.60 18.41 18.60 16757 2013-11-05 18.56 18.61 18.46 18.54 23338 2013-11-04 18.49 18.59 18.48 18.52 21633 2013-11-01 18.46 18.49 18.40 18.48 10722 2013-10-31 18.40 18.45 18.26 18.40 19780 2013-10-30 18.35 18.40 18.20 18.31 12238 2013-10-29 18.07 18.32 17.97 18.32 16902 2013-10-28 17.82 18.14 17.75 18.13 16375 2013-10-25 18.21 18.30 17.78 17.82 55832 2013-10-24 18.11 18.31 18.02 18.31 23548 2013-10-23 18.13 18.20 18.05 18.05 12699 2013-10-22 18.11 18.22 18.10 18.16 16532 2013-10-21 18.10 18.18 18.10 18.16 19226 2013-10-18 18.10 18.17 18.05 18.13 23727 2013-10-17 18.07 18.50 18.00 18.13 43971 2013-10-16 18.04 18.10 18.00 18.05 26522 2013-10-15 18.27 18.28 18.12 18.22 14617 2013-10-14 18.50 18.50 18.00 18.29 21800 2013-10-11 18.41 18.45 18.25 18.42 16929 2013-10-10 18.51 18.51 18.40 18.41 17450 2013-10-09 18.61 18.61 18.40 18.48 19139 2013-10-08 18.45 18.65 18.30 18.50 33937 2013-10-07 18.20 18.40 18.20 18.37 29484 2013-10-04 18.21 18.23 17.98 18.13 30694 2013-10-03 18.60 18.74 17.90 18.06 48175 2013-10-02 18.28 18.59 18.03 18.43 37513 2013-10-01 17.99 18.28 17.85 18.20 26794 2013-09-30 17.85 17.99 17.79 17.99 22332 2013-09-27 17.93 17.93 17.88 17.91 10674 2013-09-26 17.84 17.95 17.81 17.88 13673 2013-09-25 17.25 17.85 17.23 17.83 18432 2013-09-24 17.30 17.34 17.16 17.21 37089 2013-09-23 17.40 17.40 17.21 17.30 32690 2013-09-20 17.40 17.49 17.35 17.35 20873 2013-09-19 17.53 17.68 17.40 17.44 37561 2013-09-18 17.83 17.83 17.50 17.52 28330 2013-09-17 17.85 17.88 17.74 17.83 8734 2013-09-16 17.38 17.92 17.10 17.78 36315 2013-09-13 17.22 17.35 17.15 17.24 22563 2013-09-12 17.34 17.35 17.22 17.22 14862 2013-09-11 17.35 17.39 17.20 17.30 20624 2013-09-10 17.25 17.50 17.25 17.35 17721 2013-09-09 17.34 17.45 17.22 17.24 17187 2013-09-06 17.20 17.35 17.07 17.30 18161 2013-09-05 17.35 17.42 17.10 17.17 19396 2013-09-04 17.35 17.40 17.32 17.37 5501 2013-09-03 17.44 17.58 17.30 17.32 8442 2013-09-02 17.55 17.69 17.44 17.44 11757 2013-08-30 17.50 17.64 17.50 17.50 19198 2013-08-29 17.68 17.68 17.51 17.55 16823 2013-08-28 17.56 17.75 17.56 17.69 11090 2013-08-27 17.85 17.85 17.63 17.63 18073 2013-08-26 17.67 17.93 17.56 17.91 14855 2013-08-23 17.80 17.80 17.69 17.69 6130 2013-08-22 17.83 17.83 17.70 17.81 14971 2013-08-21 17.84 17.85 17.70 17.81 7066 2013-08-20 17.90 17.93 17.72 17.84 5052 2013-08-19 17.80 17.99 17.65 17.99 28373 2013-08-16 17.73 17.89 17.71 17.87 9634 2013-08-15 17.90 17.90 17.75 17.79 5804 2013-08-14 17.75 17.96 17.71 17.89 15394 2013-08-13 17.85 18.00 17.77 17.77 21326 2013-08-12 17.82 18.02 17.70 17.87 59894 2013-08-09 18.20 18.53 18.10 18.40 17834 2013-08-08 18.70 18.70 18.15 18.20 24318 2013-08-07 18.80 18.85 18.58 18.59 43419 2013-08-06 18.50 18.99 18.25 18.85 101001 2013-08-05 19.25 19.70 19.07 19.70 27443 2013-08-02 18.92 19.00 18.72 19.00 34205 2013-08-01 18.62 18.90 18.52 18.90 18403 2013-07-31 18.56 18.68 18.47 18.64 11494 2013-07-30 18.46 18.59 18.45 18.57 7023 2013-07-29 18.58 18.59 18.43 18.50 5142 2013-07-26 18.33 18.50 18.32 18.40 5276 2013-07-25 18.55 18.55 18.31 18.34 8179 2013-07-24 18.66 18.70 18.41 18.50 5442 2013-07-23 18.30 18.85 18.30 18.60 26254 2013-07-22 18.60 18.80 18.41 18.54 35409 2013-07-19 18.60 18.61 18.50 18.61 2747 2013-07-18 18.56 18.60 18.50 18.60 4525 2013-07-17 18.39 18.60 18.39 18.60 12594 2013-07-16 18.50 18.55 18.40 18.45 7346 2013-07-15 18.59 18.62 18.20 18.47 7408 2013-07-12 18.49 18.65 18.45 18.59 11674 2013-07-11 18.70 18.75 18.61 18.75 15858 2013-07-10 18.97 18.97 18.61 18.61 0 2013-07-09 18.80 18.98 18.80 18.98 8419 2013-07-08 18.31 19.00 18.22 18.83 26014 2013-07-05 18.35 18.62 18.20 18.62 14165 2013-07-04 18.20 18.63 18.00 18.63 19506 2013-07-03 18.35 18.35 17.95 18.16 22441 2013-07-02 18.45 18.45 18.20 18.40 2735 2013-07-01 18.36 18.45 18.22 18.44 3792 2013-06-28 18.25 18.36 17.95 18.36 0 2013-06-27 17.94 18.14 17.81 18.14 2564 2013-06-26 17.73 17.89 17.67 17.89 5325 2013-06-25 17.70 17.90 17.60 17.73 8690 2013-06-24 17.77 18.00 17.53 17.55 0 2013-06-21 18.00 18.24 17.82 17.82 11626 2013-06-20 18.27 18.38 18.01 18.03 6679 2013-06-19 18.40 18.53 18.37 18.45 8619 2013-06-18 18.30 18.35 18.20 18.35 4897 2013-06-17 18.15 18.40 18.15 18.28 8499 2013-06-14 18.10 18.15 17.99 18.08 11549 2013-06-13 18.21 18.26 18.10 18.13 5480 2013-06-12 18.30 18.40 18.10 18.25 6787 2013-06-11 18.65 18.65 18.30 18.35 6371 2013-06-10 18.83 18.83 18.60 18.60 4996 2013-06-07 18.70 18.89 18.64 18.71 6839 2013-06-06 18.80 18.85 18.61 18.67 7125 2013-06-05 18.70 18.85 18.52 18.75 6528 2013-06-04 18.70 18.80 18.55 18.80 9353 2013-06-03 18.90 18.90 18.62 18.70 6620 2013-05-31 18.95 19.04 18.65 19.04 23728 2013-05-30 19.25 19.25 18.95 18.95 8094 2013-05-29 19.00 19.35 19.00 19.12 12314 2013-05-28 18.98 19.15 18.95 19.08 21802 2013-05-27 19.00 19.03 18.95 18.98 6316 2013-05-24 19.10 19.15 18.81 18.96 12145 2013-05-23 18.60 19.10 18.50 18.90 17019 2013-05-22 18.64 18.79 18.60 18.69 10216 2013-05-21 18.69 18.75 18.49 18.63 10327 2013-05-20 18.40 18.77 18.30 18.65 5698 2013-05-17 18.40 18.47 18.10 18.47 26232 2013-05-16 19.00 19.00 18.44 18.53 27232 2013-05-15 19.28 19.28 18.87 18.91 14343 2013-05-14 19.65 19.65 19.15 19.29 23520 2013-05-13 19.90 19.90 19.55 19.55 15775 2013-05-10 19.70 19.92 19.66 19.90 10116 2013-05-09 19.76 19.83 19.72 19.83 3410 2013-05-08 20.10 20.27 19.85 19.87 10463 2013-05-07 19.50 20.10 19.50 20.10 15736 2013-05-06 19.64 19.64 19.45 19.45 11245 2013-05-03 19.25 19.65 19.22 19.65 10501 2013-05-02 19.38 19.42 18.95 19.28 29285 2013-04-30 18.85 19.37 18.81 19.37 18161 2013-04-29 18.86 18.94 18.72 18.85 5411 2013-04-26 18.70 18.90 18.56 18.85 16146 2013-04-25 18.70 18.84 18.65 18.70 35226 2013-04-24 18.40 18.80 18.35 18.70 17160 2013-04-23 18.39 18.64 18.20 18.40 15281 2013-04-22 18.42 18.50 18.36 18.40 9459 2013-04-19 18.20 18.55 18.15 18.50 11882 2013-04-18 18.30 18.50 18.20 18.50 14563 2013-04-17 18.25 18.34 18.12 18.25 12343 2013-04-16 17.80 18.36 17.75 18.11 9056 2013-04-15 18.53 18.54 17.55 17.70 22543 2013-04-12 18.84 18.84 18.45 18.55 10490 2013-04-11 19.00 19.10 18.61 18.85 26474 2013-04-10 19.08 19.15 18.85 19.10 8572 2013-04-09 18.72 19.10 18.72 19.01 6620 2013-04-08 18.65 19.10 18.60 18.72 15156 2013-04-05 19.10 19.10 18.35 18.65 13214 2013-04-04 19.20 19.35 18.95 19.15 14691 2013-04-03 19.50 19.55 19.11 19.20 5941 2013-04-02 19.70 19.70 19.35 19.50 7964 2013-03-28 19.00 19.75 18.88 19.71 15112 2013-03-27 19.17 19.22 19.13 19.13 15096 2013-03-26 19.50 19.56 19.16 19.16 11316 2013-03-25 19.50 19.62 19.44 19.50 11456 2013-03-22 19.61 19.61 19.50 19.56 10564 2013-03-21 19.69 19.81 19.51 19.81 11560 2013-03-20 19.88 19.90 19.50 19.63 24012 2013-03-19 20.04 20.04 19.81 19.88 9304 2013-03-18 20.31 20.34 19.94 20.25 21952 2013-03-15 19.88 20.31 19.85 20.31 55064 2013-03-14 19.64 20.00 19.63 20.00 24252 2013-03-13 19.88 19.88 19.63 19.64 5860 2013-03-12 19.58 19.88 19.13 19.88 35780 2013-03-11 19.75 19.75 19.50 19.58 9628 2013-03-08 19.91 19.91 19.63 19.75 60260 2013-03-07 19.65 19.98 19.63 19.95 11328 2013-03-06 20.19 20.25 19.51 19.68 21196 2013-03-05 20.03 20.36 20.03 20.36 42236 2013-03-04 20.25 20.25 19.50 20.21 24024 2013-03-01 20.20 20.23 19.91 20.20 24340 2013-02-28 20.25 20.25 19.81 19.89 21932 2013-02-27 20.17 20.25 20.16 20.25 8000 2013-02-26 19.88 20.00 19.75 20.00 19780 2013-02-25 20.03 20.25 19.95 20.03 22408 2013-02-22 19.81 20.13 19.75 20.06 12276 2013-02-21 20.14 20.22 19.78 19.88 13180 2013-02-20 20.25 20.33 20.21 20.21 0 2013-02-19 20.25 20.25 20.13 20.19 20380 2013-02-18 20.13 20.25 20.13 20.25 11996 2013-02-15 20.25 20.28 20.19 20.19 13552 2013-02-14 20.25 20.30 20.20 20.30 45900 2013-02-13 20.18 20.38 20.13 20.25 21300 2013-02-12 20.18 20.18 20.05 20.18 17520 2013-02-11 20.12 20.18 20.03 20.18 14632 2013-02-08 19.75 20.13 19.69 20.13 18800 2013-02-07 20.13 20.13 19.78 19.85 20944 2013-02-06 20.13 20.26 20.00 20.05 21780 2013-02-05 19.75 20.44 19.69 20.29 141420 2013-02-04 19.56 19.73 19.28 19.54 38148 2013-02-01 19.25 19.56 19.25 19.50 26036 2013-01-31 19.25 19.30 19.18 19.30 11044 2013-01-30 19.26 19.30 19.18 19.30 6308 2013-01-29 19.42 19.42 19.25 19.26 5668 2013-01-28 19.09 19.44 19.02 19.42 10020 2013-01-25 18.82 19.06 18.75 18.97 12104 2013-01-24 19.45 19.45 19.13 19.13 9296 2013-01-23 19.07 19.45 19.00 19.45 28776 2013-01-22 19.05 19.19 19.00 19.07 10644 2013-01-21 18.75 19.06 18.66 19.06 19844 2013-01-18 18.63 18.89 18.50 18.78 36560 2013-01-17 18.50 18.63 18.31 18.63 6896 2013-01-16 18.60 18.63 18.38 18.50 10668 2013-01-15 18.45 18.58 18.44 18.58 6504 2013-01-14 18.45 18.53 18.31 18.44 29096 2013-01-11 18.56 18.56 18.38 18.38 10440 2013-01-10 18.38 18.50 18.34 18.50 13436 2013-01-09 18.38 18.39 18.25 18.33 8424 2013-01-08 18.32 18.39 18.20 18.31 17252 2013-01-07 18.43 18.58 18.28 18.32 10548 2013-01-04 18.13 18.58 18.05 18.43 39204 2013-01-03 18.00 18.21 17.75 17.81 8916 2013-01-02 17.89 18.34 17.89 18.34 16560 2012-12-31 17.88 17.88 17.80 17.88 0 2012-12-28 17.81 17.98 17.81 17.96 9984 2012-12-27 17.38 17.80 17.38 17.75 15200 2012-12-24 17.63 17.87 17.63 17.69 13316 2012-12-21 18.16 18.16 17.82 17.86 20664 2012-12-20 17.67 18.31 17.65 18.25 36048 2012-12-19 18.06 18.19 17.81 18.13 50248 2012-12-18 17.95 18.05 17.95 18.05 17964 2012-12-17 17.90 17.94 17.86 17.93 9952 2012-12-14 17.78 17.94 17.75 17.90 16552 2012-12-13 17.84 17.88 17.79 17.88 7024 2012-12-12 17.77 17.86 17.75 17.84 9200 2012-12-11 17.86 17.94 17.83 17.86 4296 2012-12-10 17.50 17.87 17.50 17.87 14764 2012-12-07 17.69 18.00 17.68 17.81 16412 2012-12-06 17.81 17.90 17.61 17.68 15884 2012-12-05 17.69 18.00 17.67 17.82 6456 2012-12-04 17.99 18.03 17.63 17.69 24928 2012-12-03 18.00 18.00 17.88 17.99 9956 2012-11-30 17.88 18.12 17.83 17.96 32440 2012-11-29 17.86 17.94 17.82 17.92 12796 2012-11-28 17.76 17.86 17.68 17.86 11664 2012-11-27 17.49 17.78 17.49 17.76 19788 2012-11-26 17.50 17.62 17.38 17.49 8272 2012-11-23 17.25 17.63 17.19 17.50 9356 2012-11-22 17.00 17.20 16.94 17.18 5632 2012-11-21 16.90 16.94 16.75 16.91 11112 2012-11-20 17.05 17.19 16.91 16.91 34880 2012-11-19 17.12 17.13 17.00 17.05 16440 2012-11-16 17.19 17.38 16.88 16.88 18440 2012-11-15 17.31 17.38 17.03 17.19 18000 2012-11-14 17.40 17.43 17.25 17.29 9960 2012-11-13 17.44 17.46 17.34 17.40 9872 2012-11-12 17.63 17.63 17.38 17.43 22144 2012-11-09 17.75 17.75 17.52 17.52 14492 2012-11-08 17.72 17.77 17.69 17.75 11592 2012-11-07 17.79 17.90 17.57 17.73 13356 2012-11-06 17.78 17.86 17.73 17.78 8312 2012-11-05 17.76 17.81 17.75 17.78 5164 2012-11-02 17.88 17.88 17.73 17.75 5520 2012-11-01 17.70 17.81 17.70 17.78 2788 2012-10-31 17.75 17.81 17.71 17.75 11436 2012-10-30 17.69 17.75 17.66 17.75 5104 2012-10-29 17.91 17.91 17.69 17.78 4868 2012-10-26 17.81 17.88 17.79 17.88 5140 2012-10-25 17.86 17.91 17.75 17.91 9580 2012-10-24 17.38 17.86 17.38 17.86 17000 2012-10-23 17.58 17.59 17.50 17.50 25424 2012-10-22 17.74 17.81 17.53 17.56 11388 2012-10-19 17.62 17.80 17.58 17.58 12332 2012-10-18 17.50 17.68 17.44 17.62 9888 2012-10-17 17.70 17.74 17.41 17.50 15048 2012-10-16 17.65 17.81 17.65 17.70 4404 2012-10-15 17.88 17.88 17.69 17.69 2988 2012-10-12 17.63 17.79 17.62 17.79 7372 2012-10-11 17.70 17.74 17.63 17.63 8768 2012-10-10 17.80 17.82 17.59 17.62 8308 2012-10-09 17.73 17.93 17.73 17.79 7020 2012-10-08 17.75 17.85 17.69 17.73 14420 2012-10-05 17.69 17.81 17.65 17.65 8564 2012-10-04 17.81 17.85 17.70 17.78 28164 2012-10-03 17.85 18.05 17.69 17.75 39728 2012-10-02 17.23 17.88 17.23 17.86 53696 2012-10-01 16.69 17.08 16.68 17.08 23448 2012-09-28 17.06 17.06 16.56 16.69 21652 2012-09-27 17.13 17.23 17.04 17.04 6580 2012-09-26 17.33 17.33 17.16 17.25 20652 2012-09-25 17.26 17.50 17.26 17.33 20516 2012-09-24 17.25 17.38 17.19 17.33 8128 2012-09-21 17.25 17.50 17.13 17.13 11656 2012-09-20 17.05 17.25 17.03 17.22 4708 2012-09-19 17.39 17.44 17.05 17.07 19064 2012-09-18 17.50 17.50 17.34 17.50 5388 2012-09-17 17.56 17.56 17.38 17.40 3792 2012-09-14 17.82 17.94 17.50 17.56 14784 2012-09-13 17.80 17.88 17.75 17.83 4908 2012-09-12 17.75 17.87 17.74 17.80 5628 2012-09-11 18.06 18.10 17.78 17.94 16540 2012-09-10 17.98 18.06 17.84 18.06 6204 2012-09-07 18.01 18.13 17.78 17.82 9688 2012-09-06 17.88 18.06 17.88 18.06 6120 2012-09-05 17.44 17.91 17.38 17.89 13424 2012-09-04 17.45 17.53 17.43 17.48 2848 2012-09-03 17.34 17.50 17.34 17.43 5376 2012-08-31 17.13 17.63 17.12 17.25 9648 2012-08-30 17.07 17.25 17.00 17.13 2340 2012-08-29 17.31 17.31 16.65 17.07 22308 2012-08-28 17.38 17.45 17.14 17.14 6080 2012-08-27 17.25 17.38 17.14 17.38 3884 2012-08-24 17.25 17.31 17.14 17.14 5436 2012-08-23 17.37 17.37 17.19 17.30 4340 2012-08-22 17.50 17.50 17.15 17.15 9632 2012-08-21 17.50 17.50 17.33 17.50 8576 2012-08-20 17.49 17.50 17.25 17.38 6844 2012-08-17 17.34 17.50 17.31 17.50 6240 2012-08-16 17.33 17.38 17.25 17.34 3088 2012-08-15 17.31 17.34 17.25 17.33 1004 2012-08-14 17.23 17.43 17.16 17.37 6712 2012-08-13 17.47 17.48 17.23 17.24 6180 2012-08-10 17.45 17.45 17.37 17.44 2352 2012-08-09 17.45 17.50 17.36 17.45 7064 2012-08-08 17.50 17.56 17.44 17.44 7576 2012-08-07 17.61 17.63 17.50 17.50 10924 2012-08-06 17.69 17.71 17.61 17.61 10256 2012-08-03 17.60 17.74 17.55 17.68 24052 2012-08-02 17.54 17.81 17.44 17.60 13204 2012-08-01 17.38 17.54 17.37 17.54 6416 2012-07-31 17.48 17.50 17.25 17.38 6144 2012-07-30 17.36 17.50 17.34 17.48 7160 2012-07-27 17.06 17.31 17.06 17.31 11716 2012-07-26 17.00 17.38 16.93 17.25 17360 2012-07-25 16.75 17.04 16.75 16.95 15084 2012-07-24 16.93 17.00 16.75 16.93 12300 2012-07-23 16.88 17.00 16.69 16.93 19804 2012-07-20 16.80 17.05 16.69 16.69 61220 2012-07-19 16.58 16.79 16.45 16.79 99424 2012-07-18 16.45 16.56 16.38 16.56 12980 2012-07-17 16.70 16.70 16.44 16.57 6924 2012-07-16 16.88 16.88 16.69 16.72 6436 2012-07-13 16.60 16.88 16.58 16.81 10252 2012-07-12 17.00 17.07 16.63 16.70 7880 2012-07-11 16.75 17.06 16.75 17.00 3852 2012-07-10 17.12 17.23 16.75 16.75 8452 2012-07-09 17.27 17.29 17.10 17.13 4956 2012-07-06 17.48 17.48 17.25 17.31 7088 2012-07-05 17.25 17.50 17.25 17.49 10516 2012-07-04 17.19 17.36 17.19 17.19 4272 2012-07-03 17.00 17.29 17.00 17.19 9852 2012-07-02 16.70 17.17 16.70 17.17 7116 2012-06-29 16.31 16.62 16.28 16.60 6540 2012-06-28 16.87 16.87 16.22 16.22 10416 2012-06-27 16.62 16.75 16.44 16.55 3176 2012-06-26 16.53 16.54 16.44 16.44 17052 2012-06-25 16.59 16.64 16.38 16.53 8984 2012-06-22 16.78 16.84 16.56 16.59 11004 2012-06-21 16.75 16.91 16.75 16.84 12156 2012-06-20 16.63 16.88 16.62 16.82 5152 2012-06-19 16.50 16.75 16.45 16.62 19352 2012-06-18 16.63 16.88 16.55 16.55 12604 2012-06-15 16.75 16.92 16.50 16.63 10508 2012-06-14 17.00 17.19 16.88 17.00 7044 2012-06-13 16.78 17.00 16.78 16.88 6480 2012-06-12 17.06 17.10 16.75 16.78 7364 2012-06-11 16.88 17.31 16.88 17.17 10076 2012-06-08 16.88 16.88 16.75 16.75 7128 2012-06-07 16.75 17.11 16.68 16.94 8188 2012-06-06 17.06 17.09 16.38 16.67 18468 2012-06-05 17.00 17.00 16.75 17.00 2220 2012-06-04 17.25 17.38 16.75 16.88 9828 2012-06-01 17.25 17.63 17.25 17.25 16676 2012-05-31 17.44 17.44 17.13 17.25 37732 2012-05-30 17.75 17.75 17.45 17.45 8228 2012-05-29 17.75 17.77 17.70 17.75 2424 2012-05-28 17.69 17.75 17.69 17.75 1588 2012-05-25 17.78 17.78 17.69 17.69 2384 2012-05-24 17.79 17.81 17.75 17.77 3852 2012-05-23 17.75 17.87 17.69 17.80 3752 2012-05-22 17.91 17.93 17.69 17.80 5636 2012-05-21 18.01 18.03 17.78 17.91 5040 2012-05-18 18.04 18.04 17.95 18.01 15340 2012-05-17 18.06 18.09 18.03 18.05 12376 2012-05-16 18.03 18.19 18.00 18.09 5472 2012-05-15 18.31 18.50 18.13 18.13 16744 2012-05-14 17.88 18.13 17.88 18.06 7472 2012-05-11 17.88 18.00 17.81 17.96 4204 2012-05-10 18.00 18.00 17.88 17.88 4044 2012-05-09 17.83 18.08 17.83 17.91 7824 2012-05-08 17.75 17.88 17.65 17.83 6296 2012-05-07 17.75 17.75 17.63 17.75 6952 2012-05-04 18.00 18.01 17.76 17.81 10644 2012-05-03 18.50 18.50 18.07 18.10 13648 2012-05-02 18.13 18.58 18.13 18.58 14724 2012-04-30 18.13 18.21 18.13 18.21 3984 2012-04-27 18.21 18.28 18.19 18.21 5092 2012-04-26 17.95 18.28 17.93 18.28 11620 2012-04-25 17.78 17.97 17.65 17.87 12184 2012-04-24 18.11 18.11 17.63 17.79 17116 2012-04-23 18.30 18.30 18.03 18.11 22312 2012-04-20 18.19 18.35 18.18 18.35 16128 2012-04-19 18.49 18.49 18.28 18.38 16228 2012-04-18 18.49 18.49 18.38 18.46 16200 2012-04-17 18.45 18.48 18.38 18.48 20584 2012-04-16 18.19 18.48 18.19 18.37 20584 2012-04-13 18.25 18.44 18.15 18.26 23248 2012-04-12 18.15 18.38 18.15 18.19 0 2012-04-11 18.24 18.24 18.06 18.15 15624 2012-04-10 18.50 18.50 18.23 18.23 14332 2012-04-05 18.52 18.62 18.45 18.49 19280 2012-04-04 18.72 18.72 18.45 18.62 23552 2012-04-03 18.45 18.72 18.39 18.72 17380 2012-04-02 18.44 18.44 18.25 18.38 36508 2012-03-30 18.47 18.47 18.38 18.40 25832 2012-03-29 18.49 18.49 18.38 18.47 15024 2012-03-28 18.50 18.52 18.48 18.50 21340 2012-03-27 18.50 18.52 18.44 18.51 22104 2012-03-26 18.41 18.49 18.38 18.49 24112 2012-03-23 18.39 18.41 18.34 18.41 26600 2012-03-22 18.56 18.56 18.38 18.41 15136 2012-03-21 18.44 18.56 18.38 18.56 28980 2012-03-20 18.44 18.56 18.34 18.38 13260 2012-03-19 18.45 18.77 18.34 18.34 41376 2012-03-16 18.46 18.46 18.24 18.33 38876 2012-03-15 18.18 18.46 18.10 18.46 34920 2012-03-14 18.08 18.20 18.08 18.20 20704 2012-03-13 17.88 18.06 17.84 18.00 41168 2012-03-12 17.88 18.00 17.78 18.00 38204 2012-03-09 17.75 18.00 17.74 17.87 45420 2012-03-08 17.68 17.75 17.63 17.75 21172 2012-03-07 17.69 17.75 17.59 17.68 35016 2012-03-06 17.81 17.81 17.63 17.63 27520 2012-03-05 17.75 17.84 17.53 17.84 89992 2012-03-02 17.37 17.68 17.33 17.68 18612 2012-03-01 17.56 17.56 17.25 17.34 17732 2012-02-29 17.28 17.75 17.25 17.46 40908 2012-02-28 17.10 17.19 16.95 17.13 5848 2012-02-27 17.25 17.25 16.88 17.10 8548 2012-02-24 17.25 17.34 17.20 17.25 8600 2012-02-23 16.94 17.44 16.94 17.25 25884 2012-02-22 17.11 17.11 16.88 17.02 6032 2012-02-21 17.13 17.13 16.94 17.13 6476 2012-02-20 17.10 17.13 16.94 17.13 15032 2012-02-17 16.75 17.09 16.75 17.09 18400 2012-02-16 16.93 16.93 16.77 16.77 4140 2012-02-15 16.83 16.93 16.81 16.93 7672 2012-02-14 16.88 16.88 16.63 16.83 7708 2012-02-13 16.73 16.88 16.69 16.88 19084 2012-02-10 16.58 16.75 16.53 16.75 7712 2012-02-09 16.75 16.75 16.63 16.63 13060 2012-02-08 16.75 16.81 16.56 16.70 46208 2012-02-07 16.70 16.70 16.68 16.70 10404 2012-02-06 16.75 16.81 16.65 16.80 9540 2012-02-03 16.73 16.87 16.66 16.75 41896 2012-02-02 16.88 16.88 16.63 16.79 30724 2012-02-01 16.67 16.79 16.34 16.79 20040 2012-01-31 16.20 16.67 16.19 16.67 25100 2012-01-30 15.94 16.19 15.93 16.19 23860 2012-01-27 15.75 16.14 15.73 16.04 18272 2012-01-26 15.81 15.81 15.66 15.77 6264 2012-01-25 15.94 15.94 15.75 15.79 5600 2012-01-24 15.98 15.98 15.63 15.87 12860 2012-01-23 16.03 16.08 15.98 16.00 33524 2012-01-20 16.03 16.19 16.03 16.06 16972 2012-01-19 16.00 16.10 15.89 16.00 20432 2012-01-18 15.81 15.95 15.63 15.95 12952 2012-01-17 15.63 15.75 15.58 15.61 80636 2012-01-16 15.56 15.56 15.50 15.55 10300 2012-01-13 15.50 15.58 15.49 15.53 7280 2012-01-12 15.49 15.58 15.48 15.58 9072 2012-01-11 15.75 15.75 15.45 15.48 28448 2012-01-10 15.75 15.75 15.63 15.75 13764 2012-01-09 15.75 15.76 15.50 15.51 11424 2012-01-06 15.78 16.00 15.63 15.75 36312 2012-01-05 15.56 15.56 15.47 15.50 4888 2012-01-04 15.44 15.63 15.44 15.45 9684 2012-01-03 15.44 15.48 15.34 15.48 5532 2012-01-02 15.75 15.81 15.69 15.73 4064 2011-12-30 15.63 15.69 15.53 15.63 10768 2011-12-29 15.50 15.59 15.50 15.53 3448 2011-12-28 15.64 15.68 15.50 15.50 6552 2011-12-27 15.50 15.68 15.49 15.61 10068 2011-12-23 15.09 15.27 15.03 15.25 107220 2011-12-22 15.03 15.25 15.06 15.19 8848 2011-12-21 15.13 15.25 15.03 15.03 10452 2011-12-20 15.19 15.24 15.06 15.06 10344 2011-12-19 15.13 15.50 15.05 15.19 17484 2011-12-16 15.50 15.50 15.07 15.07 12152 2011-12-15 15.60 15.75 15.50 15.56 17220 2011-12-14 15.41 15.41 15.13 15.13 7736 2011-12-13 15.57 15.63 15.40 15.40 22540 2011-12-12 15.63 15.76 15.56 15.56 6188 2011-12-09 15.38 15.63 15.38 15.63 8356 2011-12-08 15.88 16.00 15.45 15.45 50884 2011-12-07 16.00 16.00 15.90 15.98 68384 2011-12-06 16.00 16.00 15.95 15.95 5736 2011-12-05 16.00 16.05 15.95 16.00 62128 2011-12-02 15.87 15.96 15.80 15.94 7760 2011-12-01 15.84 15.84 15.63 15.71 11436 2011-11-30 15.75 15.91 15.62 15.83 17928 2011-11-29 15.75 15.87 15.70 15.83 7180 2011-11-28 15.08 15.70 15.08 15.70 19340 2011-11-25 15.08 15.08 14.93 15.00 11112 2011-11-24 15.23 15.31 15.14 15.14 7048 2011-11-23 15.94 15.94 15.13 15.16 81496 2011-11-22 16.31 16.31 15.89 15.94 36728 2011-11-21 16.50 16.50 16.24 16.25 45944 2011-11-18 16.50 16.50 16.46 16.47 27836 2011-11-17 16.47 16.50 16.35 16.48 37876 2011-11-16 16.40 16.51 16.29 16.47 12156 2011-11-15 16.42 16.42 16.35 16.36 14120 2011-11-14 16.62 16.88 16.31 16.40 36892 2011-11-11 16.00 16.13 15.94 15.98 2612 2011-11-10 16.00 16.00 15.94 15.96 3796 2011-11-09 16.40 16.50 15.63 16.00 34304 2011-11-08 16.38 16.45 16.29 16.40 11728 2011-11-07 16.34 16.34 16.25 16.28 7180 2011-11-04 16.31 16.45 16.31 16.34 62572 2011-11-03 16.30 16.39 16.23 16.31 12140 2011-11-02 16.31 16.32 16.26 16.30 10624 2011-11-01 16.33 16.33 16.25 16.31 14776 2011-10-31 16.40 16.48 16.33 16.33 25808 2011-10-28 16.06 16.20 16.06 16.09 7728 2011-10-27 15.89 16.25 15.89 16.06 7852 2011-10-26 15.85 15.89 15.85 15.89 5464 2011-10-25 15.92 15.92 15.85 15.85 5492 2011-10-24 15.83 15.98 15.83 15.92 23616 2011-10-21 16.00 16.00 15.83 15.83 11200 2011-10-20 15.88 16.19 15.83 16.00 9952 2011-10-19 16.19 16.31 15.95 16.06 13120 2011-10-18 16.14 16.25 16.01 16.19 7960 2011-10-17 16.25 16.25 16.13 16.16 9160 2011-10-14 16.19 16.25 16.14 16.18 7712 2011-10-13 16.01 16.25 16.00 16.13 16968 2011-10-12 16.44 16.44 16.00 16.03 20908 2011-10-11 16.25 16.49 16.17 16.40 13444 2011-10-10 16.10 16.25 15.81 16.16 25108 2011-10-07 15.83 16.08 15.83 16.08 12584 2011-10-06 16.12 16.12 15.80 15.83 12680 2011-10-05 15.63 16.11 15.63 16.11 12252 2011-10-04 16.00 16.05 15.70 15.71 22824 2011-10-03 16.22 16.22 16.00 16.09 13020 2011-09-30 15.81 16.22 15.81 16.22 12732 2011-09-29 15.38 16.13 15.38 16.13 47480 2011-09-28 15.38 15.63 15.32 15.63 25412 2011-09-27 15.38 15.75 15.25 15.38 39300 2011-09-26 15.49 15.56 15.25 15.38 20664 2011-09-23 15.63 15.69 15.25 15.61 23936 2011-09-22 15.63 15.65 15.44 15.59 16488 2011-09-21 15.83 15.88 15.75 15.76 12268 2011-09-20 15.95 15.96 15.81 15.83 10248 2011-09-19 15.86 15.98 15.80 15.93 5692 2011-09-16 15.50 16.00 15.46 16.00 18208 2011-09-15 15.50 15.55 15.44 15.50 64612 2011-09-14 15.88 15.89 15.43 15.50 32256 2011-09-13 16.06 16.06 15.88 15.99 12420 2011-09-12 16.19 16.25 15.99 15.99 13200 2011-09-09 16.13 16.25 16.07 16.25 62100 2011-09-08 16.25 16.28 16.20 16.25 27628 2011-09-07 16.25 16.25 16.19 16.25 12956 2011-09-06 16.46 16.50 16.13 16.25 16448 2011-09-05 16.64 16.64 16.45 16.46 7724 2011-09-02 16.75 16.75 16.25 16.64 16660 2011-09-01 16.75 16.79 16.71 16.79 13140 2011-08-31 16.75 16.81 16.65 16.79 22008 2011-08-30 16.63 16.74 15.88 16.74 19572 2011-08-29 16.75 16.75 16.64 16.65 5216 2011-08-26 16.63 16.75 16.62 16.62 17836 2011-08-25 16.63 16.77 16.59 16.74 30580 2011-08-24 16.60 16.66 16.56 16.62 40392 2011-08-23 16.75 16.88 16.56 16.63 17856 2011-08-22 16.56 16.75 16.26 16.75 11500 2011-08-19 16.36 16.65 16.13 16.65 19672 2011-08-18 16.63 16.75 16.50 16.60 19144 2011-08-17 16.38 16.68 16.38 16.68 14292 2011-08-16 16.51 16.62 16.46 16.55 10508 2011-08-15 16.18 16.63 16.18 16.53 7728 2011-08-12 15.53 16.37 15.53 16.17 20672 2011-08-11 15.00 15.58 15.00 15.50 20332 2011-08-10 15.00 15.08 14.73 14.86 36356 2011-08-09 14.70 14.98 14.64 14.90 16236 2011-08-08 15.03 15.10 14.70 14.71 24040 2011-08-05 15.88 16.12 15.38 15.48 22300 2011-08-04 16.06 16.13 15.96 15.96 27328 2011-08-03 16.63 16.64 16.38 16.38 77540 2011-08-02 16.63 16.71 16.63 16.63 13692 2011-08-01 16.75 16.75 16.63 16.63 42496 2011-07-29 16.86 16.93 16.71 16.73 3356 2011-07-28 17.00 17.10 16.73 17.06 7044 2011-07-27 17.16 17.19 17.01 17.09 3128 2011-07-26 17.24 17.24 17.16 17.16 3496 2011-07-25 17.13 17.24 17.13 17.24 3936 2011-07-22 17.18 17.38 17.18 17.26 8328 2011-07-21 17.00 17.26 16.95 17.26 8912 2011-07-20 16.88 17.00 16.85 17.00 10552 2011-07-19 17.00 17.00 16.63 16.74 14360 2011-07-18 17.50 17.50 17.00 17.11 90524 2011-07-15 17.54 17.58 17.42 17.53 12528 2011-07-14 17.65 17.65 17.55 17.63 6788 2011-07-13 17.65 17.71 17.53 17.65 12496 2011-07-12 17.56 17.69 17.50 17.66 57764 2011-07-11 17.75 17.75 17.58 17.72 0 2011-07-08 17.84 17.84 17.63 17.75 17956 2011-07-07 17.63 17.78 17.63 17.75 22236 2011-07-06 17.60 17.69 17.60 17.63 7108 2011-07-05 17.57 17.74 17.55 17.65 8664 2011-07-04 17.44 17.75 17.43 17.75 21868 2011-07-01 17.34 17.50 17.31 17.44 14772 2011-06-30 17.13 17.34 17.09 17.34 102196 2011-06-29 17.38 17.38 17.15 17.20 10188 2011-06-28 17.38 17.38 17.27 17.38 13336 2011-06-27 17.14 17.31 17.14 17.31 5916 2011-06-24 17.14 17.20 17.13 17.20 8476 2011-06-23 17.25 17.36 17.09 17.11 35956 2011-06-22 17.19 17.25 17.12 17.25 12140 2011-06-21 17.03 17.19 17.03 17.19 13840 2011-06-20 17.34 17.34 17.00 17.03 15956 2011-06-17 17.25 17.34 17.10 17.34 17244 2011-06-16 17.13 17.37 17.00 17.25 69404 2011-06-15 17.18 17.25 17.17 17.23 31352 2011-06-14 17.09 17.19 17.09 17.16 18204 2011-06-13 17.03 17.10 17.03 17.09 2884 2011-06-10 17.08 17.13 17.03 17.03 16908 2011-06-09 17.08 17.11 17.04 17.10 7820 2011-06-08 17.12 17.14 17.04 17.06 6812 2011-06-07 17.13 17.14 17.09 17.12 15212 2011-06-06 17.14 17.14 17.06 17.13 15664 2011-06-03 17.15 17.20 17.03 17.14 13640 2011-06-02 17.16 17.16 17.06 17.15 1600 2011-06-01 17.38 17.38 17.13 17.14 19296 2011-05-31 17.18 17.38 17.18 17.38 18316 2011-05-30 17.25 17.25 17.18 17.18 10904 2011-05-27 17.13 17.23 17.13 17.23 7068 2011-05-26 17.23 17.23 17.03 17.13 12104 2011-05-25 17.25 17.25 17.05 17.13 8272 2011-05-24 17.13 17.25 17.00 17.25 11008 2011-05-23 17.23 17.25 17.09 17.13 21072 2011-05-20 17.23 17.23 17.20 17.23 7116 2011-05-19 17.20 17.23 17.18 17.23 10380 2011-05-18 17.24 17.24 17.14 17.19 8676 2011-05-17 17.25 17.25 17.19 17.24 22248 2011-05-16 17.22 17.27 17.22 17.27 16380 2011-05-13 17.09 17.24 17.07 17.24 11568 2011-05-12 17.19 17.24 17.13 17.24 5232 2011-05-11 17.13 17.25 17.00 17.25 7736 2011-05-10 17.22 17.22 17.00 17.13 6952 2011-05-09 17.20 17.25 17.00 17.22 8884 2011-05-06 17.13 17.30 17.13 17.27 19132 2011-05-05 17.15 17.15 17.00 17.15 46988 2011-05-04 17.13 17.19 17.03 17.03 12612 2011-05-03 17.25 17.25 17.13 17.19 14340 2011-05-02 17.21 17.25 17.13 17.25 9060 2011-04-29 17.00 17.09 16.96 17.09 10296 2011-04-28 17.13 17.15 17.00 17.09 18220 2011-04-27 17.16 17.16 16.98 17.16 9696 2011-04-26 17.00 17.16 16.99 17.16 18192 2011-04-21 17.12 17.12 17.06 17.11 3324 2011-04-20 17.15 17.15 17.13 17.14 9360 2011-04-19 17.14 17.16 17.11 17.15 13916 2011-04-18 17.13 17.21 17.10 17.13 12464 2011-04-15 17.13 17.33 17.13 17.21 13812 2011-04-14 17.13 17.25 17.03 17.25 16684 2011-04-13 17.13 17.20 16.98 17.03 13708 2011-04-12 17.25 17.25 17.06 17.06 11636 2011-04-11 17.28 17.38 17.21 17.38 10116 2011-04-08 17.10 17.38 17.07 17.38 28872 2011-04-07 16.93 17.25 16.81 17.25 66472 2011-04-06 16.78 16.88 16.75 16.76 12596 2011-04-05 16.93 16.93 16.70 16.75 10536 2011-04-04 16.73 16.88 16.68 16.88 23876 2011-04-01 16.63 16.80 16.63 16.73 11876 2011-03-31 16.59 16.66 16.55 16.60 8596 2011-03-30 16.78 16.78 16.60 16.61 13240 2011-03-29 16.80 16.85 16.70 16.78 11140 2011-03-28 16.63 16.82 16.63 16.80 13300 2011-03-25 16.74 16.79 16.63 16.63 4660 2011-03-24 16.61 16.79 16.58 16.74 24232 2011-03-23 16.45 16.61 16.32 16.61 15876 2011-03-22 16.25 16.44 16.24 16.34 21280 2011-03-21 16.09 16.24 16.09 16.20 15032 2011-03-18 16.03 16.13 15.92 16.06 23284 2011-03-17 15.50 16.00 15.46 15.90 19020 2011-03-16 15.75 15.75 15.33 15.38 59164 2011-03-15 15.64 15.88 15.50 15.75 31960 2011-03-14 16.06 16.06 15.78 16.06 12752 2011-03-11 16.23 16.23 16.05 16.06 17400 2011-03-10 16.43 16.43 16.13 16.28 19312 2011-03-09 16.09 16.28 16.09 16.25 12080 2011-03-08 16.43 16.43 16.13 16.14 19540 2011-03-07 16.26 16.45 16.25 16.43 22716 2011-03-04 16.41 16.50 16.28 16.45 16004 2011-03-03 16.56 16.61 16.33 16.58 12056 2011-03-02 16.56 16.57 16.38 16.56 17612 2011-03-01 16.44 16.62 16.38 16.59 11448 2011-02-28 16.46 16.53 16.38 16.38 10596 2011-02-25 16.32 16.57 16.32 16.50 10744 2011-02-24 16.31 16.78 16.25 16.44 16588 2011-02-23 16.30 16.38 16.25 16.26 18008 2011-02-22 16.50 16.63 16.32 16.32 18200 2011-02-21 16.48 16.75 16.48 16.52 18556 2011-02-18 16.56 16.73 16.48 16.57 14972 2011-02-17 16.63 16.75 16.40 16.56 15560 2011-02-16 16.69 16.74 16.45 16.74 12812 2011-02-15 16.75 16.75 16.50 16.53 26120 2011-02-14 16.75 16.75 16.60 16.68 17920 2011-02-11 16.75 16.87 16.60 16.60 24764 2011-02-10 17.00 17.00 16.75 16.76 25308 2011-02-09 16.94 17.00 16.90 16.95 32644 2011-02-08 16.76 16.93 16.75 16.88 21208 2011-02-07 16.92 17.00 16.64 16.75 49480 2011-02-04 17.13 17.13 16.63 16.84 40148 2011-02-03 17.50 17.50 17.03 17.13 23560 2011-02-02 17.44 17.50 17.38 17.50 16284 2011-02-01 17.32 17.50 17.25 17.46 55460 2011-01-31 17.15 17.37 17.13 17.31 19652 2011-01-28 17.20 17.34 17.19 17.25 14600 2011-01-27 17.44 17.44 17.18 17.25 41080 2011-01-26 17.57 17.63 17.38 17.50 18340 2011-01-25 17.71 17.75 17.31 17.43 25584 2011-01-24 17.63 17.72 17.56 17.71 15280 2011-01-21 17.50 17.73 17.50 17.73 20336 2011-01-20 17.58 17.74 17.45 17.50 45012 2011-01-19 17.75 17.78 17.50 17.59 25128 2011-01-18 17.24 17.75 17.24 17.75 43588 2011-01-17 16.85 17.37 16.73 17.30 81672 2011-01-14 17.52 17.52 17.13 17.13 16336 2011-01-13 17.03 17.50 17.03 17.40 40472 2011-01-12 16.89 17.06 16.88 17.06 15064 2011-01-11 17.36 17.36 16.88 16.92 24176 2011-01-10 17.21 17.38 16.53 17.31 63400 2011-01-07 17.72 17.72 17.18 17.18 34088 2011-01-06 17.68 17.72 17.61 17.72 21900 2011-01-05 17.56 17.64 17.56 17.63 21604 2011-01-04 17.56 17.74 17.56 17.64 44236 2011-01-03 17.98 18.02 17.80 17.89 38832 2010-12-31 17.85 17.87 17.85 17.87 5840 2010-12-30 17.79 17.86 17.79 17.85 13404 2010-12-29 17.88 17.88 17.75 17.83 19784 2010-12-28 17.50 17.94 17.50 17.86 33608 2010-12-27 17.31 17.50 17.28 17.50 24044 2010-12-24 17.08 17.34 17.00 17.34 23812 2010-12-23 17.38 17.39 17.19 17.25 41840 2010-12-22 17.04 17.35 17.02 17.35 32036 2010-12-21 16.86 17.11 16.80 17.04 44956 2010-12-20 16.60 16.94 16.57 16.76 78848 2010-12-17 16.46 16.52 16.06 16.25 57956 2010-12-16 16.50 16.55 16.43 16.48 25980 2010-12-15 16.58 16.63 16.39 16.54 41232 2010-12-14 16.63 16.75 16.44 16.71 21236 2010-12-13 16.50 16.68 16.50 16.68 34876 2010-12-10 16.31 16.50 16.25 16.50 38920 2010-12-09 16.25 16.33 16.19 16.31 30828 2010-12-08 16.00 16.28 15.97 16.25 46024 2010-12-07 15.98 16.08 15.96 16.00 48540 2010-12-06 16.00 16.00 15.95 16.00 47320 2010-12-03 16.00 16.03 15.88 16.00 60484 2010-12-02 15.75 16.00 15.75 16.00 28912 2010-12-01 15.59 15.85 15.57 15.85 19192 2010-11-30 15.50 15.64 15.40 15.58 19876 2010-11-29 15.65 15.99 15.39 15.45 29192 2010-11-26 15.56 15.65 15.51 15.59 28588 2010-11-25 15.80 15.88 15.50 15.59 20972 2010-11-24 15.84 15.88 15.75 15.83 14860 2010-11-23 15.77 15.91 15.75 15.83 31552 2010-11-22 16.09 16.09 15.77 15.77 39944 2010-11-19 16.18 16.18 15.98 15.98 9224 2010-11-18 16.12 16.18 16.04 16.15 19320 2010-11-17 15.93 16.10 15.93 16.10 14112 2010-11-16 15.97 16.06 15.97 16.01 11700 2010-11-15 15.98 16.08 15.93 16.08 35716 2010-11-12 16.07 16.07 15.96 16.03 37380 2010-11-11 16.07 16.13 16.00 16.10 31412 2010-11-10 16.07 16.22 16.07 16.08 39180 2010-11-09 16.03 16.06 15.93 16.06 52008 2010-11-08 16.20 16.23 16.06 16.06 51456 2010-11-05 16.23 16.23 16.05 16.15 29108 2010-11-04 16.00 16.15 15.95 16.15 41976 2010-11-03 15.99 16.09 15.93 15.93 22680 2010-11-02 16.05 16.05 15.93 15.99 24224 2010-11-01 16.15 16.17 15.93 15.98 35628 2010-10-29 15.93 16.13 15.81 16.06 108864 2010-10-28 15.45 15.75 15.38 15.71 85076 2010-10-27 15.34 15.37 15.25 15.37 61152 2010-10-26 15.25 15.37 15.25 15.35 24952 2010-10-25 15.25 15.38 15.25 15.25 65136 2010-10-22 15.00 15.24 15.00 15.22 74972 2010-10-21 14.95 14.99 14.90 14.99 119652 2010-10-20 14.85 14.95 14.80 14.94 49596 2010-10-19 14.80 14.90 14.74 14.88 50496 2010-10-18 14.90 14.90 14.75 14.82 59336 2010-10-15 15.00 15.06 14.75 14.80 49328 2010-10-14 15.17 15.17 15.00 15.00 161076 2010-10-13 15.05 15.19 15.05 15.09 36100 2010-10-12 15.02 15.10 14.94 15.03 84556 2010-10-11 14.89 15.13 14.75 15.04 131492 2010-10-08 14.88 14.88 14.61 14.83 133716 2010-10-07 15.00 15.00 14.65 14.88 243476 2010-10-06 15.50 15.56 14.91 15.00 490656 2010-10-05 16.25 16.25 15.45 15.50 618676 2010-10-04 17.37 17.44 16.88 17.10 16164 2010-10-01 17.43 17.53 17.38 17.50 42364 2010-09-30 17.44 17.44 17.18 17.43 19108 2010-09-29 17.38 17.50 17.18 17.50 63428 2010-09-28 17.13 17.43 17.13 17.31 90012 2010-09-27 17.11 17.25 17.10 17.13 44960 2010-09-24 16.75 17.13 16.75 17.11 21776 2010-09-23 16.78 16.98 16.67 16.75 27240 2010-09-22 16.88 16.91 16.75 16.78 14000 2010-09-21 16.90 16.97 16.88 16.89 9588 2010-09-20 16.97 17.02 16.93 16.99 15028 2010-09-17 17.00 17.12 16.90 16.90 26212 2010-09-16 17.16 17.16 16.93 16.94 8276 2010-09-15 17.19 17.20 17.00 17.17 34920 2010-09-14 17.38 17.45 17.19 17.21 17252 2010-09-13 17.14 17.50 17.09 17.50 52264 2010-09-10 17.11 17.15 16.97 17.04 44664 2010-09-09 17.00 17.18 17.00 17.12 121080 2010-09-08 17.06 17.19 16.75 16.98 40356 2010-09-07 17.25 17.25 17.04 17.14 6772 2010-09-06 16.94 17.29 16.94 17.25 10156 2010-09-03 17.25 17.33 16.97 16.98 13048 2010-09-02 17.08 17.37 17.08 17.30 23668 2010-09-01 16.83 17.05 16.83 17.05 101060 2010-08-31 16.64 16.83 16.64 16.83 12156 2010-08-30 16.68 16.83 16.65 16.80 11512 2010-08-27 16.51 16.68 16.51 16.63 7992 2010-08-26 16.74 16.81 16.51 16.75 13692 2010-08-25 16.63 16.70 16.51 16.53 16720 2010-08-24 16.96 16.96 16.53 16.58 27232 2010-08-23 16.80 16.97 16.80 16.93 14460 2010-08-20 16.81 17.53 16.78 16.78 40764 2010-08-19 16.88 16.98 16.80 16.85 24620 2010-08-18 16.80 16.94 16.78 16.80 23124 2010-08-17 16.53 16.74 16.53 16.74 20608 2010-08-16 16.58 16.69 16.50 16.52 71972 2010-08-13 16.53 16.72 16.46 16.46 38696 2010-08-12 16.50 16.62 16.46 16.54 15972 2010-08-11 16.65 16.75 16.50 16.51 12936 2010-08-10 16.55 16.80 16.46 16.80 25856 2010-08-09 16.58 16.65 16.45 16.54 54376 2010-08-06 16.66 16.75 16.55 16.58 68884 2010-08-05 16.55 16.94 16.55 16.63 50216 2010-08-04 16.70 16.72 16.50 16.53 32780 2010-08-03 16.50 16.85 16.50 16.74 62596 2010-08-02 16.53 16.61 16.45 16.48 61700 2010-07-30 16.83 16.95 16.45 16.45 68492 2010-07-29 17.31 17.43 16.91 17.00 114740 2010-07-28 17.25 17.50 16.91 17.25 22556 2010-07-27 17.25 17.38 16.91 16.93 22280 2010-07-26 17.38 17.50 17.13 17.21 0 2010-07-23 17.73 17.75 17.38 17.38 24320 2010-07-22 17.45 17.75 17.45 17.75 17220 2010-07-21 17.63 17.63 17.42 17.50 14208 2010-07-20 17.56 17.58 17.45 17.47 19460 2010-07-19 17.88 17.88 17.53 17.56 8672 2010-07-16 17.68 17.81 17.56 17.81 17364 2010-07-15 17.77 17.83 17.63 17.63 13864 2010-07-14 17.93 17.93 17.76 17.77 6928 2010-07-13 17.89 18.00 17.89 17.93 16556 2010-07-12 18.13 18.13 17.77 17.85 30200 2010-07-09 18.18 18.28 18.03 18.03 10492 2010-07-08 18.35 18.35 18.18 18.18 6416 2010-07-07 18.37 18.38 18.25 18.37 10720 2010-07-06 18.25 18.46 18.25 18.39 16340 2010-07-05 18.33 18.37 18.25 18.37 11276 2010-07-02 18.45 18.45 18.29 18.35 8272 2010-07-01 18.56 18.57 18.32 18.38 7468 2010-06-30 18.57 18.78 18.57 18.57 11816 2010-06-29 18.69 18.69 18.57 18.57 11500 2010-06-28 18.75 18.81 18.68 18.81 13848 2010-06-25 18.75 18.88 18.57 18.57 10056 2010-06-24 19.13 19.13 18.75 18.75 5804 2010-06-23 19.08 19.19 19.00 19.13 12860 2010-06-22 19.00 19.10 19.00 19.08 17980 2010-06-21 18.68 19.37 18.66 19.01 38328 2010-06-18 18.80 18.80 18.50 18.50 7888 2010-06-17 18.56 18.73 18.48 18.73 12420 2010-06-16 18.44 18.81 18.33 18.60 11712 2010-06-15 18.55 18.55 18.15 18.30 45284 2010-06-14 18.75 18.81 18.68 18.70 8520 2010-06-11 18.81 18.81 18.55 18.63 9236 2010-06-10 18.75 19.09 18.75 18.88 10192 2010-06-09 19.31 19.31 19.13 19.18 2236 2010-06-08 19.28 19.30 19.00 19.22 11956 2010-06-07 19.51 19.58 18.75 19.00 18520 2010-06-04 19.61 19.70 19.51 19.61 16388 2010-06-03 19.61 19.66 19.51 19.57 10956 2010-06-02 19.53 19.61 19.51 19.55 11036 2010-06-01 19.71 19.71 19.51 19.62 10268 2010-05-31 19.68 19.72 19.60 19.72 6420 2010-05-28 19.50 19.67 19.48 19.67 50600 2010-05-27 19.50 19.50 19.38 19.50 33284 2010-05-26 19.50 19.53 19.36 19.48 35316 2010-05-25 19.60 19.60 19.38 19.50 25376 2010-05-24 19.63 19.68 19.44 19.63 14392 2010-05-21 19.13 19.61 19.08 19.61 40060 2010-05-20 19.25 19.44 19.13 19.25 46648 2010-05-19 19.25 19.38 19.04 19.15 59944 2010-05-18 18.39 19.60 18.29 19.46 50300 2010-05-17 18.78 18.78 18.25 18.25 16016 2010-05-14 19.07 19.10 18.83 19.00 10216 2010-05-13 19.31 19.37 19.10 19.23 7892 2010-05-12 19.06 19.40 19.06 19.13 26896 2010-05-11 19.20 19.25 19.06 19.13 24368 2010-05-10 19.20 19.50 18.95 19.08 31664 2010-05-07 19.58 19.58 18.76 18.76 28400 2010-05-06 20.00 20.25 19.69 19.75 34804 2010-05-05 20.53 20.53 20.00 20.19 33324 2010-05-04 20.61 20.61 20.37 20.48 29868 2010-05-03 20.62 20.63 20.38 20.63 9872 2010-04-30 20.63 20.63 20.35 20.35 9796 2010-04-29 20.22 20.63 20.00 20.63 14936 2010-04-28 20.50 20.50 19.63 20.28 50444 2010-04-27 20.85 20.85 20.50 20.59 26536 2010-04-26 20.79 20.85 20.75 20.85 12820 2010-04-23 20.75 20.84 20.75 20.83 6732 2010-04-22 20.75 20.85 20.75 20.75 7752 2010-04-21 20.83 20.85 20.71 20.84 10208 2010-04-20 20.87 20.87 20.75 20.83 4144 2010-04-19 20.82 20.91 20.75 20.80 9448 2010-04-16 20.82 21.11 20.82 20.82 18552 2010-04-15 21.13 21.13 20.80 20.93 13792 2010-04-14 20.96 21.25 20.96 21.00 12576 2010-04-13 21.00 21.30 20.96 20.96 21104 2010-04-12 20.99 21.13 20.99 21.04 15812 2010-04-09 20.91 21.11 20.86 20.98 17868 2010-04-08 20.86 21.00 20.77 20.91 20812 2010-04-07 20.84 20.88 20.76 20.86 21224 2010-04-06 20.64 20.87 20.50 20.87 30932 2010-04-01 20.75 21.00 20.73 20.75 63616 2010-03-31 20.75 20.88 20.70 20.71 13604 2010-03-30 20.71 20.76 20.71 20.73 22916 2010-03-29 20.75 20.84 20.70 20.76 32460 2010-03-26 20.75 20.88 20.69 20.69 9016 2010-03-25 20.76 20.97 20.75 20.81 25076 2010-03-24 21.13 21.25 20.75 20.81 11920 2010-03-23 21.19 21.30 21.00 21.25 18616 2010-03-22 21.15 21.28 21.00 21.13 13848 2010-03-19 21.44 21.44 21.19 21.37 23372 2010-03-18 21.25 21.48 21.19 21.48 18580 2010-03-17 21.25 21.32 21.15 21.26 20416 2010-03-16 21.01 21.45 20.94 21.40 37464 2010-03-15 20.50 20.97 20.50 20.92 23984 2010-03-12 20.53 20.60 20.28 20.60 28884 2010-03-11 20.53 20.60 20.44 20.60 19740 2010-03-10 20.50 20.57 20.43 20.53 11588 2010-03-09 20.50 20.50 20.33 20.45 28816 2010-03-08 20.25 20.45 20.23 20.44 13020 2010-03-05 20.04 20.33 20.04 20.26 23164 2010-03-04 20.25 20.25 20.04 20.04 10928 2010-03-03 20.44 20.50 20.13 20.25 48560 2010-03-02 20.53 20.60 20.38 20.50 8936 2010-03-01 20.61 20.61 20.44 20.45 11596 2010-02-26 20.45 20.50 20.33 20.33 33504 2010-02-25 20.50 20.50 20.27 20.29 54648 2010-02-24 20.28 20.45 20.25 20.28 15428 2010-02-23 20.30 21.00 20.20 20.38 46792 2010-02-22 20.25 20.31 20.17 20.25 13552 2010-02-19 19.88 20.36 19.83 20.36 9224 2010-02-18 19.83 20.08 19.75 20.03 11776 2010-02-17 19.88 19.88 19.64 19.80 47224 2010-02-16 19.75 19.81 19.63 19.75 27796 2010-02-15 19.95 19.95 19.50 19.60 13944 2010-02-12 20.10 20.10 19.81 19.95 27584 2010-02-11 19.94 20.09 19.87 20.02 17752 2010-02-10 20.10 20.13 19.85 19.85 19800 2010-02-09 20.43 20.43 19.76 20.00 37392 2010-02-08 20.62 20.62 20.43 20.43 23184 2010-02-05 20.69 20.69 20.43 20.56 31928 2010-02-04 20.86 21.00 20.32 21.00 109700 2010-02-03 21.48 21.50 21.25 21.28 17752 2010-02-02 21.51 21.63 21.10 21.49 33200 2010-02-01 21.58 21.63 21.44 21.56 12660 2010-01-29 21.50 21.88 21.50 21.63 41316 2010-01-28 21.23 21.50 21.15 21.49 17860 2010-01-27 21.25 21.25 21.01 21.08 18852 2010-01-26 21.25 21.44 21.19 21.25 10084 2010-01-25 21.25 21.50 21.15 21.46 26424 2010-01-22 21.09 21.42 21.09 21.29 32572 2010-01-21 21.29 21.50 21.25 21.49 61936 2010-01-20 20.09 22.22 20.09 21.50 254236 2010-01-19 20.00 20.08 19.94 20.08 51880 2010-01-18 20.00 20.13 19.93 19.94 22052 2010-01-15 20.20 20.20 19.88 20.00 114052 2010-01-14 20.20 20.29 20.13 20.23 52692 2010-01-13 20.13 20.25 20.13 20.20 15824 2010-01-12 20.25 20.30 20.13 20.17 23804 2010-01-11 20.50 20.56 20.15 20.25 41124 2010-01-08 20.05 20.15 20.01 20.13 57840 2010-01-07 20.18 20.23 19.89 19.99 35980 2010-01-06 20.50 20.52 19.75 19.99 27336 2010-01-05 20.13 20.50 20.13 20.47 16744 2010-01-04 19.85 20.13 19.84 20.13 19444 2009-12-31 19.68 19.88 19.68 19.87 10176 2009-12-30 19.74 20.00 19.74 20.00 22976 2009-12-29 19.62 19.73 19.56 19.73 14000 2009-12-28 19.75 19.75 19.44 19.62 28276 2009-12-24 19.78 19.81 19.16 19.50 24716 2009-12-23 19.74 19.99 19.74 19.81 21960 2009-12-22 19.30 20.00 19.19 19.73 73320 2009-12-21 19.13 19.30 19.08 19.25 18372 2009-12-18 18.93 19.19 18.93 19.07 16648 2009-12-17 19.12 19.52 18.90 19.11 28360 2009-12-16 18.94 19.08 18.88 19.00 14364 2009-12-15 18.86 18.88 18.75 18.88 12560 2009-12-14 18.63 18.82 18.60 18.82 27444 2009-12-11 18.60 18.70 18.60 18.70 14128 2009-12-10 18.63 18.63 18.48 18.50 15748 2009-12-09 18.69 18.80 18.55 18.59 9944 2009-12-08 19.16 19.16 18.69 18.69 18252 2009-12-07 19.28 19.28 19.06 19.16 23392 2009-12-04 19.03 19.44 18.97 19.34 22932 2009-12-03 18.88 19.18 18.81 19.18 42260 2009-12-02 19.00 19.00 18.75 18.81 80008 2009-12-01 18.83 19.07 18.83 18.98 26944 2009-11-30 19.38 19.38 18.68 18.78 32368 2009-11-27 19.03 19.34 19.00 19.25 36648 2009-11-26 19.25 19.30 19.00 19.08 22748 2009-11-25 19.50 19.50 19.19 19.21 40456 2009-11-24 19.38 19.50 19.25 19.50 40112 2009-11-23 19.13 19.36 19.05 19.30 25800 2009-11-20 19.00 19.38 19.00 19.01 26336 2009-11-19 19.39 19.39 19.15 19.15 21608 2009-11-18 19.47 19.56 19.33 19.37 10920 2009-11-17 19.58 19.58 19.39 19.39 25356 2009-11-16 19.55 19.66 19.55 19.58 33784 2009-11-13 19.62 19.63 19.46 19.50 30128 2009-11-12 19.63 19.63 19.45 19.56 6400 2009-11-11 19.60 19.65 19.56 19.64 8984 2009-11-10 19.55 19.66 19.25 19.66 31332 2009-11-09 19.75 20.00 19.38 19.55 38724 2009-11-06 19.16 19.75 19.16 19.73 46236 2009-11-05 19.45 19.45 18.88 19.16 67720 2009-11-04 19.46 19.48 19.30 19.45 35016 2009-11-03 19.38 19.53 19.30 19.46 18244 2009-11-02 19.40 19.46 19.30 19.38 25364 2009-10-30 19.30 20.00 19.30 19.50 247108 2009-10-29 19.08 19.23 19.03 19.22 15788 2009-10-28 19.00 19.09 18.89 19.09 171240 2009-10-27 19.05 19.19 18.93 19.05 34992 2009-10-26 19.10 19.29 19.00 19.08 41396 2009-10-23 19.10 19.19 18.92 19.00 31840 2009-10-22 18.91 19.18 18.78 19.00 80328 2009-10-21 19.11 19.11 18.84 18.94 63644 2009-10-20 19.03 19.13 18.94 19.08 56560 2009-10-19 19.06 19.25 18.88 18.88 36584 2009-10-16 19.13 19.19 19.00 19.08 22100 2009-10-15 19.07 19.25 18.99 19.24 66040 2009-10-14 19.19 19.28 19.02 19.17 81408 2009-10-13 19.16 19.29 19.13 19.19 39040 2009-10-12 19.13 19.25 18.76 19.24 72972 2009-10-09 18.74 19.07 18.60 18.92 114256 2009-10-08 18.88 19.00 18.64 18.74 99792 2009-10-07 17.63 19.10 17.63 18.95 339588 2009-10-06 17.50 17.54 17.25 17.50 109592 2009-10-05 17.26 17.50 17.20 17.46 54152 2009-10-02 17.40 17.43 17.13 17.25 63800 2009-10-01 17.50 17.58 17.41 17.54 51632 2009-09-30 17.53 17.54 17.38 17.53 42968 2009-09-29 17.54 17.54 17.28 17.50 50248 2009-09-28 17.56 17.56 17.36 17.36 26720 2009-09-25 17.69 17.75 17.46 17.53 67788 2009-09-24 17.62 17.83 17.50 17.69 59948 2009-09-23 17.69 17.83 17.62 17.74 27564 2009-09-22 17.63 17.74 17.63 17.68 9288 2009-09-21 17.61 17.70 17.50 17.63 14016 2009-09-18 17.74 17.76 17.50 17.50 35728 2009-09-17 17.74 17.85 17.62 17.62 24504 2009-09-16 17.75 17.85 17.63 17.74 38328 2009-09-15 17.51 17.75 17.50 17.75 25068 2009-09-14 17.50 17.65 17.36 17.50 45280 2009-09-11 17.50 17.63 17.31 17.56 86280 2009-09-10 16.26 17.48 16.26 17.32 99716 2009-09-09 16.06 16.30 16.00 16.30 45220 2009-09-08 16.00 16.25 16.00 16.15 15396 2009-09-07 16.09 16.25 16.08 16.25 49224 2009-09-04 16.13 16.20 16.01 16.05 26976 2009-09-03 16.24 16.32 16.13 16.24 16380 2009-09-02 16.33 16.33 16.00 16.24 24016 2009-09-01 16.05 16.37 16.03 16.33 54396 2009-08-31 16.05 16.05 15.88 16.05 23616 2009-08-28 15.81 16.05 15.78 16.03 40876 2009-08-27 15.66 16.05 15.63 15.77 46612 2009-08-26 15.65 15.65 15.58 15.59 14916 2009-08-25 15.50 15.63 15.40 15.52 46216 2009-08-24 15.58 15.65 15.50 15.62 49768 2009-08-21 15.38 15.55 15.29 15.50 136572 2009-08-20 15.35 15.41 15.16 15.37 27668 2009-08-19 15.14 15.30 15.14 15.25 8040 2009-08-18 15.25 15.38 15.13 15.13 17572 2009-08-17 15.50 15.50 14.78 15.06 41964 2009-08-14 15.50 15.56 15.45 15.50 43708 2009-08-13 15.39 15.56 15.39 15.56 58784 2009-08-12 15.10 15.25 14.95 15.25 42016 2009-08-11 15.25 15.33 15.06 15.13 15652 2009-08-10 15.25 15.26 14.95 15.14 57352 2009-08-07 15.19 15.21 14.83 15.20 182972 2009-08-06 15.46 15.75 15.19 15.25 167900 2009-08-05 15.03 15.11 14.55 14.82 90584 2009-08-04 15.06 15.07 15.03 15.05 29568 2009-08-03 15.00 15.24 14.89 14.95 32740 2009-07-31 14.55 14.85 14.55 14.85 13420 2009-07-30 14.55 14.63 14.53 14.58 18728 2009-07-29 14.58 14.63 14.45 14.60 19768 2009-07-28 14.35 14.57 14.35 14.55 24688 2009-07-27 14.08 14.33 14.06 14.17 35820 2009-07-24 13.90 14.09 13.85 13.85 7824 2009-07-23 13.90 14.00 13.90 13.93 14348 2009-07-22 13.94 13.94 13.81 13.90 11052 2009-07-21 13.90 14.00 13.90 13.94 18292 2009-07-20 13.83 13.90 13.81 13.88 9044 2009-07-17 13.88 13.92 13.75 13.75 3864 2009-07-16 14.15 14.15 13.88 13.96 5740 2009-07-15 14.22 14.22 13.80 14.01 10740 2009-07-14 14.13 14.17 13.75 14.15 18100 2009-07-13 13.39 14.00 13.38 13.75 25924 2009-07-10 13.50 13.59 13.38 13.39 7292 2009-07-09 13.65 13.66 13.38 13.46 8584 2009-07-08 13.50 13.55 13.38 13.50 8644 2009-07-07 13.50 13.60 13.45 13.49 21428 2009-07-06 13.53 13.53 13.38 13.45 10244 2009-07-03 13.94 13.94 13.53 13.53 17740 2009-07-02 14.00 14.00 13.75 13.78 30732 2009-07-01 14.00 14.08 13.84 13.94 12368 2009-06-30 14.01 14.18 13.90 13.94 16520 2009-06-29 14.03 14.10 13.88 14.10 17552 2009-06-26 14.19 14.25 13.88 14.06 28284 2009-06-25 14.19 14.25 13.88 14.06 31516 2009-06-24 13.84 14.70 13.44 14.23 61360 2009-06-23 14.06 14.13 13.83 13.83 39376 2009-06-22 14.25 14.30 13.95 14.02 11064 2009-06-19 13.75 14.13 13.75 14.13 30564 2009-06-18 13.82 14.00 13.66 13.66 30184 2009-06-17 13.82 13.92 13.70 13.75 28752 2009-06-16 13.82 14.00 13.78 13.83 17908 2009-06-15 14.06 14.13 13.82 13.82 33612 2009-06-12 14.06 14.13 14.00 14.06 25284 2009-06-11 14.05 14.30 14.03 14.05 8352 2009-06-10 14.41 14.44 14.05 14.05 15036 2009-06-09 14.56 14.56 14.38 14.38 7524 2009-06-08 14.51 14.63 14.40 14.40 14116 2009-06-05 14.69 14.69 14.50 14.53 6936 2009-06-04 14.69 14.81 14.53 14.63 16448 2009-06-03 14.75 14.75 14.61 14.68 9536 2009-06-02 14.75 14.95 14.63 14.70 6616 2009-06-01 14.75 14.88 14.43 14.70 10596 2009-05-29 14.88 14.91 14.44 14.44 16452 2009-05-28 15.00 15.06 14.75 14.88 13672 2009-05-27 14.82 15.00 14.79 15.00 16088 2009-05-26 14.83 14.83 14.75 14.79 13944 2009-05-25 14.83 14.83 14.59 14.82 24036 2009-05-22 14.71 14.83 14.71 14.75 7424 2009-05-21 14.75 14.78 14.54 14.69 18636 2009-05-20 14.60 14.74 14.39 14.69 21596 2009-05-19 14.63 14.71 14.48 14.56 13384 2009-05-18 14.50 14.69 14.48 14.56 34708 2009-05-15 14.38 14.50 14.38 14.50 14912 2009-05-14 14.31 14.38 14.13 14.38 31140 2009-05-13 14.38 14.50 14.26 14.33 46544 2009-05-12 14.00 14.45 13.94 14.26 22008 2009-05-11 14.00 14.06 13.90 13.93 14776 2009-05-08 14.16 14.45 13.75 14.00 29680 2009-05-07 13.78 14.29 13.78 14.00 174436 2009-05-06 13.38 13.44 13.25 13.30 45572 2009-05-05 13.25 13.50 13.25 13.35 80916 2009-05-04 13.44 13.44 13.24 13.31 15140 2009-04-30 13.30 13.30 13.23 13.30 50740 2009-04-29 13.38 13.44 13.21 13.23 25184 2009-04-28 13.63 13.66 13.31 13.38 9368 2009-04-27 13.50 13.63 13.30 13.63 7088 2009-04-24 13.46 13.50 13.35 13.35 8460 2009-04-23 13.06 13.50 13.06 13.34 9268 2009-04-22 13.25 13.25 12.93 13.06 14428 2009-04-21 13.25 13.25 12.93 13.11 16664 2009-04-20 13.53 13.53 13.25 13.31 27352 2009-04-17 13.44 13.45 13.25 13.44 27892 2009-04-16 13.44 13.48 13.38 13.47 10652 2009-04-15 13.43 13.50 13.25 13.45 26508 2009-04-14 13.35 13.40 13.30 13.40 3224 2009-04-09 13.44 13.44 13.31 13.33 3864 2009-04-08 13.44 13.44 13.31 13.31 2020 2009-04-07 13.53 13.61 13.38 13.47 9264 2009-04-06 13.38 13.56 13.06 13.50 29596 2009-04-03 13.38 13.57 13.25 13.25 15936 2009-04-02 13.25 13.56 13.25 13.31 7820 2009-04-01 13.19 13.30 13.06 13.19 3860 2009-03-31 13.06 13.13 13.00 13.04 6400 2009-03-30 12.74 12.85 12.73 12.81 27996 2009-03-27 12.88 12.88 12.75 12.75 9048 2009-03-26 13.25 13.25 12.81 12.86 15840 2009-03-25 12.53 13.50 12.53 13.02 14152 2009-03-24 12.83 12.83 12.55 12.63 8872 2009-03-23 12.51 12.87 12.50 12.66 106968 2009-03-20 12.54 12.68 12.50 12.60 26596 2009-03-19 12.56 12.70 12.26 12.62 16452 2009-03-18 12.61 12.61 12.50 12.50 34196 2009-03-17 12.87 12.87 12.58 12.62 1336 2009-03-16 12.53 13.13 12.50 12.75 14316 2009-03-13 12.58 12.74 12.51 12.52 15168 2009-03-12 12.75 12.97 12.43 12.58 17084 2009-03-11 12.97 12.97 12.50 12.50 41508 2009-03-10 12.50 13.31 12.17 12.75 66544 2009-03-06 12.75 12.88 12.31 12.50 19060 2009-03-05 12.81 12.83 12.75 12.78 5232 2009-03-04 13.00 13.00 12.79 12.88 7068 2009-03-03 12.86 12.94 12.63 12.76 10352 2009-03-02 13.00 13.13 12.88 12.88 4576 2009-02-27 13.25 13.25 13.07 13.24 11708 2009-02-26 13.69 13.69 13.08 13.25 21948 2009-02-25 13.93 13.93 13.70 13.70 13996 2009-02-24 13.94 14.04 13.80 13.98 7368 2009-02-23 14.13 14.13 14.00 14.06 5580 2009-02-20 14.38 14.43 14.06 14.06 16400 2009-02-19 14.38 14.50 14.35 14.44 4944 2009-02-18 14.37 14.50 14.36 14.46 6132 2009-02-17 14.56 14.56 14.38 14.38 14844 2009-02-16 14.38 14.61 14.38 14.55 13284 2009-02-13 14.31 14.48 14.31 14.48 4348 2009-02-12 14.38 14.38 14.29 14.29 5968 2009-02-11 14.15 14.33 14.13 14.33 15672 2009-02-10 14.00 14.25 14.00 14.15 6388 2009-02-09 14.34 14.34 13.94 14.13 5604 2009-02-06 14.00 14.50 14.00 14.34 28672 2009-02-05 13.09 13.56 12.89 13.50 59508 2009-02-04 13.08 13.13 12.90 13.00 10420 2009-02-03 13.13 13.32 13.04 13.06 20672 2009-02-02 13.15 13.19 13.11 13.13 13796 2009-01-30 13.32 13.32 13.01 13.25 21968 2009-01-29 13.38 13.45 13.28 13.32 16304 2009-01-28 12.75 13.75 12.70 13.19 88100 2009-01-27 13.50 13.83 12.90 13.00 14532 2009-01-26 13.50 13.83 13.21 13.21 9096 2009-01-23 14.23 14.23 13.50 13.50 15060 2009-01-22 14.45 14.45 14.29 14.33 6040 2009-01-21 14.38 14.39 14.23 14.38 5500 2009-01-20 14.35 14.38 14.13 14.31 2356 2009-01-19 14.23 14.48 14.20 14.35 4168 2009-01-16 14.46 14.48 14.15 14.15 10060 2009-01-15 14.15 14.50 14.15 14.48 8536 2009-01-14 14.23 14.31 14.15 14.15 4860 2009-01-13 14.38 14.43 14.08 14.25 26492 2009-01-12 14.48 14.63 14.38 14.39 9564 2009-01-09 14.26 14.44 14.26 14.38 12776 2009-01-08 14.55 14.56 14.25 14.27 7948 2009-01-07 14.69 14.69 14.56 14.56 6160 2009-01-06 14.60 14.70 14.60 14.70 7344 2009-01-05 14.63 14.69 14.60 14.63 17944 2009-01-02 14.49 14.70 14.49 14.63 9708 2008-12-31 14.70 14.70 14.65 14.68 8760 2008-12-30 14.69 14.75 14.65 14.70 10820 2008-12-29 14.75 14.86 14.63 14.69 11284 2008-12-24 14.75 14.75 14.65 14.75 3648 2008-12-23 14.74 14.80 14.57 14.75 11624 2008-12-22 14.80 14.80 14.56 14.72 13748 2008-12-19 14.63 14.80 14.62 14.80 9996 2008-12-18 14.63 14.63 14.45 14.63 16912 2008-12-17 14.87 14.87 14.63 14.72 9016 2008-12-16 14.62 14.92 14.62 14.84 9368 2008-12-15 14.25 14.62 14.25 14.62 14644 2008-12-12 14.89 14.94 13.91 14.18 64840 2008-12-11 15.20 15.20 15.02 15.12 9712 2008-12-10 15.25 15.28 15.20 15.20 25476 2008-12-09 15.30 15.30 15.22 15.25 24192 2008-12-08 15.25 15.38 15.18 15.30 13696 2008-12-05 15.25 15.25 15.07 15.13 7476 2008-12-04 15.06 15.35 15.05 15.20 49344 2008-12-03 15.03 15.10 14.93 15.03 26012 2008-12-02 15.13 15.14 15.05 15.10 15844 2008-12-01 15.25 15.25 15.05 15.21 8620 2008-11-28 15.28 15.31 15.21 15.28 10700 2008-11-27 15.47 15.50 15.23 15.28 5416 2008-11-26 15.25 15.60 15.25 15.46 10616 2008-11-25 15.19 15.50 15.13 15.25 16992 2008-11-24 15.16 15.48 15.00 15.20 12516 2008-11-21 15.07 15.25 14.89 15.08 58696 2008-11-20 15.43 15.50 15.25 15.25 42528 2008-11-19 16.13 16.13 15.43 15.43 11144 2008-11-18 15.65 15.75 15.53 15.73 8900 2008-11-17 15.65 15.77 15.65 15.77 26484 2008-11-14 16.00 16.10 15.53 15.63 11608 2008-11-13 16.06 16.25 15.88 16.00 15012 2008-11-12 16.13 16.25 16.10 16.17 22120 2008-11-11 16.00 16.33 16.00 16.13 7252 2008-11-10 15.99 16.38 15.99 16.13 11104 2008-11-07 15.53 16.10 15.53 15.90 22916 2008-11-06 16.25 16.38 15.50 15.68 70264 2008-11-05 16.50 17.03 16.39 16.63 72896 2008-11-04 16.39 16.59 16.25 16.50 36532 2008-11-03 16.50 16.59 16.41 16.59 53176 2008-10-31 16.13 16.48 16.13 16.40 49212 2008-10-30 16.25 16.29 16.00 16.18 54000 2008-10-29 15.88 16.23 15.50 16.13 23924 2008-10-28 15.00 15.70 15.00 15.45 14532 2008-10-27 15.19 15.25 14.75 15.00 56928 2008-10-24 15.63 15.69 14.50 15.32 80920 2008-10-23 15.74 16.25 15.68 15.87 29504 2008-10-22 16.06 16.25 15.70 15.70 18736 2008-10-21 16.38 16.50 15.83 16.18 45564 2008-10-20 16.63 16.69 16.26 16.29 28700 2008-10-17 16.13 16.70 16.12 16.25 46044 2008-10-16 15.46 16.00 15.40 15.67 47360 2008-10-15 16.33 16.88 16.09 16.12 92032 2008-10-14 16.25 17.24 16.25 16.47 98056 2008-10-13 15.19 15.50 15.00 15.50 72032 2008-10-10 13.74 14.50 13.50 14.15 61480 2008-10-09 13.99 14.75 13.98 14.24 43144 2008-10-08 13.70 13.75 12.95 13.49 51496 2008-10-07 14.00 14.38 13.77 13.77 29720 2008-10-06 15.00 15.00 14.00 14.28 32420 2008-10-03 15.13 15.13 14.65 15.00 79548 2008-10-02 14.75 15.29 14.63 14.97 32884 2008-10-01 14.38 15.00 14.38 14.75 12580 2008-09-30 13.93 14.50 13.80 14.34 36152 2008-09-29 15.09 15.16 14.53 14.63 56752 2008-09-26 15.13 15.21 15.05 15.11 57984 2008-09-25 15.06 15.31 15.00 15.21 33784 2008-09-24 15.05 15.24 15.00 15.00 66432 2008-09-23 15.50 15.60 15.05 15.25 48140 2008-09-22 15.44 15.75 15.40 15.40 28880 2008-09-19 15.38 15.50 15.06 15.27 67036 2008-09-18 15.10 15.25 15.05 15.15 82872 2008-09-17 15.16 15.39 15.10 15.10 61284 2008-09-16 15.15 15.38 15.03 15.13 87364 2008-09-15 15.38 15.49 15.13 15.34 14636 2008-09-12 15.31 15.62 15.31 15.58 25932 2008-09-11 15.44 15.56 15.25 15.31 9584 2008-09-10 15.75 15.76 15.38 15.52 14644 2008-09-09 15.85 15.88 15.70 15.70 29640 2008-09-08 15.41 15.95 15.41 15.69 61188 2008-09-05 15.65 15.65 15.06 15.42 48036 2008-09-04 16.00 16.00 15.69 15.74 96196 2008-09-03 16.26 16.26 15.75 15.94 75256 2008-09-02 16.13 16.30 15.99 16.30 61544 2008-09-01 16.09 16.09 15.76 16.02 2932 2008-08-29 15.89 16.29 15.89 16.21 17608 2008-08-28 15.75 16.14 15.75 16.14 11448 2008-08-27 15.94 15.94 15.81 15.84 2272 2008-08-26 15.98 15.98 15.84 15.94 4596 2008-08-25 16.03 16.04 15.94 15.98 13988 2008-08-22 16.00 16.04 15.95 16.03 13192 2008-08-21 16.15 16.15 15.97 16.04 20376 2008-08-20 15.75 16.22 15.75 16.11 30320 2008-08-19 15.50 15.77 15.50 15.63 19880 2008-08-18 15.33 15.61 15.28 15.55 14036 2008-08-15 15.28 15.48 15.25 15.48 4844 2008-08-14 15.47 15.47 15.09 15.28 16976 2008-08-13 15.33 15.50 15.14 15.16 26092 2008-08-12 15.23 15.50 15.18 15.37 18576 2008-08-11 15.23 15.37 15.13 15.37 22404 2008-08-08 14.91 15.37 14.70 15.23 43184 2008-08-07 15.74 16.02 14.63 14.87 111116 2008-08-06 15.73 16.06 15.66 15.71 36200 2008-08-05 14.90 15.78 14.90 15.53 34124 2008-08-04 14.63 14.88 14.40 14.84 20148 2008-08-01 14.60 14.87 14.50 14.50 14212 2008-07-31 14.70 14.75 14.44 14.44 29376 2008-07-30 14.25 14.65 14.15 14.65 48876 2008-07-29 14.20 14.25 14.13 14.22 28684 2008-07-28 14.25 14.27 14.10 14.23 7952 2008-07-25 13.95 14.31 13.84 14.29 31872 2008-07-24 14.25 14.25 13.78 13.89 61400 2008-07-23 14.42 14.50 14.13 14.25 73324 2008-07-22 14.44 14.50 14.25 14.43 20276 2008-07-21 14.63 14.63 14.13 14.50 60424 2008-07-18 14.71 14.71 14.35 14.63 24860 2008-07-17 14.57 14.88 14.19 14.75 79100 2008-07-16 13.71 14.38 13.58 14.19 50648 2008-07-15 14.88 14.88 13.55 13.78 118320 2008-07-14 15.16 15.50 14.69 14.76 29068 2008-07-11 17.00 17.00 15.04 15.16 142604 2008-07-10 17.56 17.62 16.88 17.00 71788 2008-07-09 17.66 17.91 17.60 17.75 17396 2008-07-08 17.28 17.70 17.28 17.68 22180 2008-07-07 17.43 17.63 17.39 17.50 12384 2008-07-04 17.13 17.50 17.13 17.36 30760 2008-07-03 17.76 17.76 16.33 17.37 85908 2008-07-02 17.88 18.11 17.76 17.76 60640 2008-07-01 17.66 18.00 17.59 17.83 47312 2008-06-30 17.63 17.80 17.63 17.76 12192 2008-06-27 17.75 17.87 17.69 17.72 29708 2008-06-26 18.25 18.25 17.71 17.71 53740 2008-06-25 18.16 18.38 17.92 18.23 146584 2008-06-24 17.88 18.28 17.74 18.00 134408 2008-06-23 17.80 17.98 17.80 17.98 182716 2008-06-20 17.58 17.90 17.58 17.81 64148 2008-06-19 17.53 17.66 17.53 17.63 46568 2008-06-18 17.75 17.75 17.53 17.55 68268 2008-06-17 17.81 18.04 17.68 17.70 25456 2008-06-16 17.72 17.95 17.63 17.75 68440 2008-06-13 17.67 17.75 17.50 17.75 50512 2008-06-12 17.66 17.89 17.58 17.61 38864 2008-06-11 17.88 18.07 17.58 17.65 26788 2008-06-10 18.06 18.33 17.63 17.75 20788 2008-06-09 18.50 18.63 17.78 18.15 36956 2008-06-06 18.68 18.80 18.36 18.36 12072 2008-06-05 18.63 18.87 18.50 18.68 21204 2008-06-04 18.62 18.62 18.19 18.50 16840 2008-06-03 18.38 18.73 18.38 18.61 14420 2008-06-02 18.88 18.88 18.38 18.38 23200 2008-05-30 18.09 18.63 18.09 18.60 123944 2008-05-29 18.25 18.33 18.00 18.00 20852 2008-05-28 17.90 18.00 17.82 17.99 47724 2008-05-27 17.90 18.00 17.85 17.85 24044 2008-05-26 18.08 18.08 17.80 17.80 36716 2008-05-23 18.13 18.24 18.01 18.03 30596 2008-05-22 18.46 18.46 17.88 18.16 67904 2008-05-21 18.75 18.75 18.46 18.49 37352 2008-05-20 18.94 18.95 18.76 18.79 27488 2008-05-19 18.99 19.04 18.90 19.00 47524 2008-05-16 18.86 18.99 18.85 18.99 28500 2008-05-15 18.99 18.99 18.76 18.96 44948 2008-05-14 19.00 19.06 18.86 18.88 33720 2008-05-13 19.25 19.34 19.24 19.31 55936 2008-05-12 19.13 19.13 19.08 19.13 37644 2008-05-09 19.38 19.38 19.28 19.30 56492 2008-05-08 19.50 19.50 19.38 19.38 12968 2008-05-07 19.50 19.50 19.20 19.49 67184 2008-05-06 19.53 19.62 19.31 19.38 16136 2008-05-05 19.65 19.73 19.38 19.53 9752 2008-05-02 19.97 19.97 19.44 19.65 11748 2008-04-30 19.75 19.93 19.38 19.93 13152 2008-04-29 19.75 19.75 19.44 19.50 4916 2008-04-28 19.71 19.97 19.66 19.75 4240 2008-04-25 19.25 19.88 19.25 19.71 16748 2008-04-24 19.53 19.53 19.24 19.40 15076 2008-04-23 19.75 19.78 19.26 19.53 48656 2008-04-22 19.56 19.84 19.53 19.84 9340 2008-04-21 19.63 19.69 19.50 19.51 22784 2008-04-18 19.31 19.63 19.27 19.56 25576 2008-04-17 19.01 19.50 18.95 19.32 60756 2008-04-16 18.87 18.94 18.69 18.91 24820 2008-04-15 18.28 18.80 18.28 18.80 12276 2008-04-14 18.52 18.55 18.25 18.32 16512 2008-04-11 18.65 18.68 18.38 18.68 40804 2008-04-10 19.00 19.13 18.59 18.63 23908 2008-04-09 19.13 19.19 19.00 19.16 29208 2008-04-08 19.19 19.19 19.10 19.15 11664 2008-04-07 19.56 19.56 19.03 19.25 25232 2008-04-04 19.25 19.33 18.95 19.25 12112 2008-04-03 19.44 19.63 19.13 19.57 36724 2008-04-02 19.56 19.62 19.44 19.58 68624 2008-04-01 19.05 19.62 19.03 19.51 19464 2008-03-31 19.08 19.08 18.83 19.04 7192 2008-03-28 18.81 19.13 18.81 19.03 15316 2008-03-27 18.45 19.06 18.45 18.81 16460 2008-03-26 18.75 18.75 18.50 18.56 7144 2008-03-25 18.43 18.68 18.28 18.62 23220 2008-03-20 18.74 18.74 18.26 18.38 19204 2008-03-19 18.63 18.84 18.56 18.63 17412 2008-03-18 18.75 18.87 18.47 18.50 19820 2008-03-17 18.75 18.93 18.60 18.88 20460 2008-03-14 19.25 19.32 18.78 19.02 10796 2008-03-13 19.50 19.50 18.97 19.03 12252 2008-03-12 19.95 19.96 19.44 19.50 17124 2008-03-11 19.50 19.82 19.31 19.51 10808 2008-03-10 19.51 19.54 19.19 19.24 13276 2008-03-07 19.80 19.86 19.54 19.84 17360 2008-03-06 19.50 19.60 19.45 19.48 16544 2008-03-05 18.75 20.00 18.75 19.67 44548 2008-03-04 19.25 19.55 18.77 18.77 62468 2008-03-03 19.81 19.81 19.33 19.33 36404 2008-02-29 19.69 19.91 19.69 19.81 20484 2008-02-28 19.50 20.10 19.50 19.96 97728 2008-02-27 19.78 20.35 19.78 20.35 78856 2008-02-26 19.88 20.00 19.74 19.84 96436 2008-02-25 20.25 20.49 19.64 19.88 90996 2008-02-22 20.13 20.38 20.04 20.20 18368 2008-02-21 20.13 20.19 19.94 19.94 81932 2008-02-20 20.25 20.29 20.00 20.06 31072 2008-02-19 20.44 20.49 20.25 20.25 109680 2008-02-18 20.09 20.56 20.09 20.51 15624 2008-02-15 20.00 20.10 19.94 20.01 30816 2008-02-14 20.28 20.46 19.88 19.88 117372 2008-02-13 20.50 20.65 20.06 20.24 69392 2008-02-12 20.13 21.05 20.06 20.87 100988 2008-02-11 20.06 20.13 20.00 20.00 50536 2008-02-08 20.25 20.25 20.01 20.06 71972 2008-02-07 20.06 20.13 19.92 20.13 40200 2008-02-06 19.88 20.12 19.81 19.91 43112 2008-02-05 20.00 20.13 19.63 19.88 63488 2008-02-04 20.06 20.33 19.98 20.01 58096 2008-02-01 20.13 20.26 20.00 20.13 61704 2008-01-31 20.13 20.13 19.94 20.06 43144 2008-01-30 19.75 20.23 19.75 20.13 47316 2008-01-29 20.25 20.25 20.09 20.09 57780 2008-01-28 19.93 20.39 19.80 20.23 34676 2008-01-25 20.88 20.98 19.88 19.94 70336 2008-01-24 19.77 20.69 19.41 20.33 53072 2008-01-23 19.13 19.50 19.00 19.36 53564 2008-01-22 17.88 19.25 17.87 19.00 87188 2008-01-21 19.49 19.75 18.75 19.13 90176 2008-01-18 20.05 20.25 19.75 19.75 78232 2008-01-17 20.50 20.75 20.13 20.13 66284 2008-01-16 20.52 20.92 20.44 20.50 71212 2008-01-15 21.25 21.48 20.80 20.86 51656 2008-01-14 20.73 21.25 20.73 21.16 124664 2008-01-11 21.00 21.11 20.45 20.45 28804 2008-01-10 21.00 21.43 21.00 21.15 71304 2008-01-09 21.75 21.76 20.91 20.95 49852 2008-01-08 22.27 22.30 21.58 21.70 133952 2008-01-07 22.35 22.38 22.16 22.20 52864 2008-01-04 21.94 22.60 21.91 22.37 120792 2008-01-03 21.25 21.85 21.25 21.78 35096 2008-01-02 21.00 21.37 21.00 21.03 36744 2007-12-31 21.33 21.39 20.88 20.88 15344 2007-12-28 21.33 21.49 21.13 21.33 10696 2007-12-27 21.33 21.37 21.25 21.29 12760 2007-12-24 21.13 21.35 21.13 21.33 8912 2007-12-21 20.08 21.25 20.08 21.00 69836 2007-12-20 20.06 20.50 20.06 20.13 34308 2007-12-19 20.50 20.53 20.00 20.13 44876 2007-12-18 20.61 20.61 20.43 20.51 22016 2007-12-17 20.75 20.76 20.63 20.69 17396 2007-12-14 21.00 21.00 20.58 20.68 21460 2007-12-13 21.32 21.32 20.73 20.75 35176 2007-12-12 21.36 21.50 21.28 21.28 20052 2007-12-11 21.25 21.75 21.11 21.45 33356 2007-12-10 21.25 21.27 21.13 21.13 13932 2007-12-07 21.25 21.35 21.10 21.13 143704 2007-12-06 21.28 21.34 21.25 21.25 50576 2007-12-05 21.31 21.38 21.30 21.35 246444 2007-12-04 21.39 21.39 21.25 21.25 12516 2007-12-03 21.38 21.54 21.38 21.53 47648 2007-11-30 21.31 21.50 21.31 21.34 54680 2007-11-29 21.46 21.56 21.40 21.46 58776 2007-11-28 21.44 21.53 21.31 21.46 273656 2007-11-27 21.56 21.56 21.40 21.50 19076 2007-11-26 21.46 21.54 21.46 21.54 21448 2007-11-23 21.50 21.55 21.45 21.48 95744 2007-11-22 21.53 21.55 21.47 21.54 27604 2007-11-21 21.79 21.83 21.50 21.55 25548 2007-11-20 21.75 22.11 21.69 22.11 40344 2007-11-19 21.63 21.78 21.55 21.78 22960 2007-11-16 21.70 21.70 21.53 21.59 26336 2007-11-15 21.75 21.85 21.55 21.68 26748 2007-11-14 21.69 21.88 21.69 21.75 31164 2007-11-13 21.73 21.73 21.63 21.68 31532 2007-11-12 21.65 22.00 21.65 21.84 17720 2007-11-09 21.75 22.02 21.63 21.66 64112 2007-11-08 21.83 22.10 21.75 21.85 36564 2007-11-07 22.14 22.25 21.88 21.88 92604 2007-11-06 22.01 22.19 22.00 22.11 32296 2007-11-05 22.50 22.50 22.01 22.01 25940 2007-11-02 22.38 22.63 22.38 22.50 46960 2007-11-01 22.50 22.56 22.31 22.31 16548 2007-10-31 21.95 22.60 21.93 22.44 51296 2007-10-30 21.91 22.00 21.90 21.92 50556 2007-10-29 21.95 22.00 21.93 21.99 20124 2007-10-26 21.98 22.00 21.89 22.00 17308 2007-10-25 21.90 22.00 21.89 21.89 27692 2007-10-24 22.08 22.08 21.93 21.96 26120 2007-10-23 22.25 22.37 22.00 22.05 28168 2007-10-22 21.98 22.19 21.78 22.06 57204 2007-10-19 22.19 22.25 22.16 22.20 16148 2007-10-18 22.50 22.50 22.24 22.24 20272 2007-10-17 22.38 22.44 22.28 22.42 21916 2007-10-16 22.38 22.50 22.29 22.31 108516 2007-10-15 22.48 22.48 22.11 22.41 66648 2007-10-12 22.11 22.50 22.11 22.18 55224 2007-10-11 22.21 22.21 21.78 22.05 170372 2007-10-10 23.26 23.33 21.92 22.00 157092 2007-10-09 23.75 23.75 23.13 23.26 45668 2007-10-08 23.75 23.75 23.68 23.75 18912 2007-10-05 23.63 23.63 23.40 23.63 24436 2007-10-04 23.56 23.63 23.43 23.63 22012 2007-10-03 23.23 23.62 23.23 23.44 28452 2007-10-02 23.65 23.75 23.13 23.23 49472 2007-10-01 23.75 23.75 23.60 23.65 27800 2007-09-28 23.70 23.75 23.54 23.65 48480 2007-09-27 23.58 23.73 23.58 23.64 33412 2007-09-26 23.38 23.70 23.25 23.68 16604 2007-09-25 23.70 23.70 23.13 23.36 26168 2007-09-24 23.75 23.87 23.64 23.82 50148 2007-09-21 23.75 23.98 23.58 23.80 36416 2007-09-20 23.55 23.88 23.53 23.75 112760 2007-09-19 23.18 23.50 23.14 23.50 94704 2007-09-18 22.88 23.06 22.88 23.00 16352 2007-09-17 23.00 23.13 22.94 23.00 29536 2007-09-14 23.09 23.25 23.08 23.19 25940 2007-09-13 23.00 23.44 22.94 23.20 71764 2007-09-12 22.87 23.11 22.82 23.11 19200 2007-09-11 22.58 22.98 22.58 22.88 15844 2007-09-10 22.94 23.00 22.45 22.50 32640 2007-09-07 23.00 23.03 22.88 22.96 18552 2007-09-06 22.90 23.02 22.85 22.98 10528 2007-09-05 23.00 23.06 22.94 22.98 11484 2007-09-04 22.93 23.06 22.92 23.06 16868 2007-09-03 23.08 23.08 22.96 23.02 8728 2007-08-31 23.13 23.35 23.00 23.00 37812 2007-08-30 22.75 23.35 22.75 23.16 25488 2007-08-29 22.75 22.75 22.72 22.73 2924 2007-08-28 22.97 23.00 22.91 22.95 13932 2007-08-27 23.00 23.00 22.75 22.96 11816 2007-08-24 23.05 23.05 23.00 23.00 39556 2007-08-23 22.90 23.13 22.75 23.05 67964 2007-08-22 22.00 22.75 22.00 22.75 142952 2007-08-21 21.88 22.10 21.88 21.98 96516 2007-08-20 21.90 21.94 21.83 21.88 20984 2007-08-17 21.25 21.99 21.23 21.76 27324 2007-08-16 21.39 21.46 21.25 21.27 30732 2007-08-15 21.50 21.52 21.40 21.46 18436 2007-08-14 21.63 21.70 21.51 21.60 40956 2007-08-13 22.00 22.01 21.51 21.55 38844 2007-08-10 22.50 22.74 21.78 21.93 38920 2007-08-09 22.69 23.20 22.63 22.96 124740 2007-08-08 22.17 22.74 22.15 22.59 52932 2007-08-07 22.00 22.06 21.80 21.93 21624 2007-08-06 22.09 22.10 22.00 22.00 15720 2007-08-03 22.18 22.19 22.10 22.10 7736 2007-08-02 22.13 22.21 22.08 22.09 5012 2007-08-01 22.31 22.31 21.75 22.08 16920 2007-07-31 22.49 22.49 22.25 22.39 13776 2007-07-30 22.00 22.38 22.00 22.27 28144 2007-07-27 22.11 22.17 21.73 21.76 36656 2007-07-26 22.50 22.50 22.09 22.24 41036 2007-07-25 22.00 22.09 21.94 22.09 36544 2007-07-24 21.81 22.06 21.80 21.93 47756 2007-07-23 21.69 21.87 21.69 21.80 27444 2007-07-20 21.75 21.75 21.50 21.56 39484 2007-07-19 21.64 21.75 21.57 21.75 21908 2007-07-18 21.90 21.96 21.57 21.57 30964 2007-07-17 22.13 22.15 21.91 21.91 35836 2007-07-16 22.25 22.25 22.08 22.15 35116 2007-07-13 22.35 22.40 22.17 22.34 108384 2007-07-12 22.00 22.21 22.00 22.13 78504 2007-07-11 21.91 22.02 21.87 22.00 90332 2007-07-10 22.22 22.25 21.75 22.00 55664 2007-07-09 22.50 22.50 22.14 22.21 21308 2007-07-06 22.25 22.31 22.03 22.17 44816 2007-07-05 22.13 22.35 22.05 22.25 20948 2007-07-04 22.59 22.69 22.00 22.06 31460 2007-07-03 22.99 23.05 22.50 22.59 44272 2007-07-02 23.00 23.08 22.90 22.99 18924 2007-06-29 23.07 23.25 22.93 22.93 82628 2007-06-28 22.78 22.97 22.78 22.95 28996 2007-06-27 22.95 22.95 22.58 22.75 42068 2007-06-26 23.04 23.05 22.88 22.93 33860 2007-06-25 22.94 23.05 22.75 23.05 16388 2007-06-22 23.13 23.21 22.98 23.01 16756 2007-06-21 23.06 23.23 23.06 23.13 34784 2007-06-20 23.02 23.21 23.02 23.16 28228 2007-06-19 23.19 23.23 22.94 23.03 17516 2007-06-18 23.25 23.26 23.18 23.26 35196 2007-06-15 23.23 23.25 23.10 23.25 11868 2007-06-14 23.10 23.16 23.05 23.10 11468 2007-06-13 23.00 23.12 22.89 23.00 26432 2007-06-12 23.16 23.16 23.00 23.03 23628 2007-06-11 23.20 23.20 23.03 23.13 15344 2007-06-08 22.75 22.94 22.74 22.88 22764 2007-06-07 22.75 22.95 22.63 22.75 55704 2007-06-06 23.31 23.44 22.75 22.96 36096 2007-06-05 23.43 23.68 23.33 23.33 78360 2007-06-04 23.17 23.50 23.10 23.39 50924 2007-06-01 22.76 23.12 22.76 23.10 45668 2007-05-31 22.77 22.94 22.69 22.94 48272 2007-05-30 22.63 22.81 22.48 22.75 43792 2007-05-29 22.74 23.00 22.65 22.77 41520 2007-05-28 22.61 22.75 22.54 22.75 11476 2007-05-25 22.58 22.60 22.38 22.50 34724 2007-05-24 22.75 22.75 22.58 22.64 57216 2007-05-23 22.82 22.82 22.61 22.61 25612 2007-05-22 22.93 22.98 22.68 22.68 51196 2007-05-21 22.83 23.05 22.83 22.93 113336 2007-05-18 22.38 22.63 22.35 22.58 61224 2007-05-17 22.43 22.43 22.25 22.35 44460 2007-05-16 22.43 22.43 22.10 22.27 40508 2007-05-15 22.04 22.43 22.01 22.43 109860 2007-05-14 21.50 21.97 21.41 21.97 86840 2007-05-11 21.50 21.50 21.30 21.32 20728 2007-05-10 21.55 21.69 21.20 21.52 135432 2007-05-09 21.75 21.75 21.50 21.51 34300 2007-05-08 21.63 21.85 21.50 21.64 65492 2007-05-07 21.45 21.63 21.37 21.53 41544 2007-05-04 21.43 21.45 21.13 21.28 58060 2007-05-03 21.68 21.68 21.25 21.34 40092 2007-05-02 21.50 21.61 21.43 21.43 34180 2007-04-30 21.25 21.46 21.21 21.41 25496 2007-04-27 21.08 21.20 21.08 21.20 31472 2007-04-26 21.25 21.31 21.13 21.16 61248 2007-04-25 21.06 21.28 21.06 21.25 46208 2007-04-24 21.25 21.35 21.01 21.01 33420 2007-04-23 21.50 21.50 21.25 21.40 13108 2007-04-20 21.19 21.38 21.10 21.25 53800 2007-04-19 21.61 21.63 21.06 21.31 75028 2007-04-18 21.66 21.72 21.39 21.72 36660 2007-04-17 21.73 21.73 21.44 21.44 56064 2007-04-16 21.00 21.75 21.00 21.67 92692 2007-04-13 20.50 20.95 20.40 20.82 385648 2007-04-12 20.58 20.61 20.18 20.38 188276 2007-04-11 21.05 21.05 20.53 20.54 162492 2007-04-10 21.25 21.25 20.80 21.00 89396 2007-04-05 21.44 21.46 21.13 21.25 56652 2007-04-04 21.48 21.50 21.38 21.48 124516 2007-04-03 21.38 21.50 21.18 21.41 73436 2007-04-02 21.84 21.84 21.21 21.25 85376 2007-03-30 21.75 21.88 21.50 21.60 87228 2007-03-29 22.66 22.66 21.54 21.63 459816 2007-03-28 22.99 22.99 22.63 22.83 21008 2007-03-27 23.25 23.50 23.13 23.13 45916 2007-03-26 23.25 23.25 23.13 23.19 20820 2007-03-23 23.00 23.25 22.88 23.13 12988 2007-03-22 22.76 23.25 22.76 22.81 19228 2007-03-21 22.69 22.69 22.54 22.66 13808 2007-03-20 22.10 22.74 22.01 22.61 40928 2007-03-19 22.55 22.55 22.21 22.35 18268 2007-03-16 22.62 22.69 22.51 22.55 11704 2007-03-15 22.28 22.50 22.21 22.50 14856 2007-03-14 22.50 22.66 22.00 22.27 34468 2007-03-13 22.88 22.92 22.50 22.56 31856 2007-03-12 23.01 23.08 22.86 22.86 13532 2007-03-09 23.13 23.19 22.88 23.10 16504 2007-03-08 23.00 23.24 23.00 23.24 9852 2007-03-07 23.00 23.13 22.88 23.06 24120 2007-03-06 22.70 23.06 22.63 22.94 36052 2007-03-05 23.00 23.00 22.63 22.75 26064 2007-03-02 23.00 23.24 22.75 23.24 37508 2007-03-01 23.18 23.31 22.63 23.09 42048 2007-02-28 23.43 23.75 23.18 23.38 40492 2007-02-27 24.38 24.46 23.63 23.63 31388 2007-02-26 24.25 24.48 24.19 24.38 10096 2007-02-23 24.36 24.43 24.13 24.33 12256 2007-02-22 24.02 24.36 24.00 24.36 45272 2007-02-21 24.10 24.19 24.00 24.19 49608 2007-02-20 24.05 24.08 23.77 24.08 26328 2007-02-19 24.04 24.17 24.03 24.03 10916 2007-02-16 24.50 24.58 23.75 24.03 89968 2007-02-15 24.63 24.71 24.29 24.70 41524 2007-02-14 24.11 24.74 24.00 24.61 76432 2007-02-13 23.75 24.23 23.75 24.23 51820 2007-02-12 23.50 23.98 23.40 23.98 41132 2007-02-09 23.63 23.75 23.48 23.49 37076 2007-02-08 23.88 23.88 23.38 23.49 45404 2007-02-07 23.55 24.21 23.55 23.63 91672 2007-02-06 24.03 24.03 23.50 23.73 114712 2007-02-05 24.43 24.43 24.13 24.15 73304 2007-02-02 24.70 24.75 24.40 24.51 243172 2007-02-01 24.71 24.88 24.68 24.78 143488 2007-01-31 24.25 24.89 24.11 24.68 167724 2007-01-30 23.25 24.16 23.25 24.10 193572 2007-01-29 22.00 23.13 21.90 23.13 335684 2007-01-26 21.46 21.95 21.40 21.75 81456 2007-01-25 21.85 21.85 21.38 21.61 45464 2007-01-24 21.28 21.85 21.28 21.85 56168 2007-01-23 21.80 21.80 21.18 21.30 59332 2007-01-22 21.93 22.00 21.83 21.85 32920 2007-01-19 22.63 22.69 22.00 22.00 77964 2007-01-18 22.58 22.88 22.55 22.74 43420 2007-01-17 21.83 22.50 21.83 22.50 88712 2007-01-16 22.64 22.64 21.80 21.83 59104 2007-01-15 23.08 23.10 22.38 22.64 55396 2007-01-12 22.93 23.11 22.79 23.08 44820 2007-01-11 22.86 22.95 22.74 22.93 26912 2007-01-10 22.73 22.93 22.61 22.86 35404 2007-01-09 22.56 22.74 22.56 22.73 44268 2007-01-08 22.68 22.68 22.41 22.56 15648 2007-01-05 22.54 22.75 22.41 22.68 43044 2007-01-04 23.10 23.10 22.70 22.85 51916 2007-01-03 22.96 23.23 22.96 23.10 26692 2007-01-02 22.75 23.40 22.70 22.96 59448 2006-12-29 23.50 23.63 23.05 23.06 12344 2006-12-28 23.61 23.61 23.13 23.41 17036 2006-12-27 23.65 23.75 23.55 23.65 16788 2006-12-22 23.75 23.93 23.41 23.75 74476 2006-12-21 23.00 23.80 23.00 23.75 76044 2006-12-20 23.13 23.30 22.89 23.00 29552 2006-12-19 23.13 23.35 23.09 23.14 36744 2006-12-18 22.74 23.16 22.28 23.13 61344 2006-12-15 22.63 22.98 22.55 22.80 54820 2006-12-14 22.63 22.75 22.28 22.49 81716 2006-12-13 22.58 22.81 22.58 22.66 67256 2006-12-12 23.25 23.25 22.59 22.59 65708 2006-12-11 23.35 23.38 23.13 23.38 51660 2006-12-08 23.48 23.50 23.30 23.38 27436 2006-12-07 23.83 23.88 23.41 23.48 97352 2006-12-06 23.70 23.89 23.38 23.76 42912 2006-12-05 23.25 23.73 23.25 23.73 51068 2006-12-04 23.15 23.38 23.06 23.28 25780 2006-12-01 23.74 23.80 22.79 23.06 82412 2006-11-30 23.20 23.80 22.88 23.79 89972 2006-11-29 22.95 23.25 22.88 23.23 63096 2006-11-28 22.75 22.91 22.53 22.86 27364 2006-11-27 22.43 22.88 22.43 22.50 22612 2006-11-24 22.43 22.56 22.28 22.43 28148 2006-11-23 23.25 23.35 22.48 22.55 37400 2006-11-22 23.03 23.25 23.00 23.25 52408 2006-11-21 22.75 23.13 22.43 23.13 39056 2006-11-20 22.44 22.75 22.25 22.75 31060 2006-11-17 22.75 22.81 22.56 22.63 85332 2006-11-16 22.50 22.84 22.50 22.75 86392 2006-11-15 22.50 22.60 22.33 22.38 52416 2006-11-14 22.28 22.44 22.18 22.38 123464 2006-11-13 22.75 22.85 22.28 22.31 35500 2006-11-10 22.88 23.04 22.70 22.75 70476 2006-11-09 22.75 22.95 22.74 22.95 59536 2006-11-08 22.50 22.74 22.50 22.74 32408 2006-11-07 22.50 22.75 22.44 22.75 112944 2006-11-06 22.70 22.76 22.31 22.50 130596 2006-11-03 21.21 22.98 21.18 22.98 229160 2006-11-02 20.48 21.13 20.45 21.00 187892 2006-11-01 20.38 20.56 20.31 20.48 28620 2006-10-31 20.63 20.63 20.28 20.50 62312 2006-10-30 20.73 20.85 20.55 20.69 32260 2006-10-27 21.00 21.00 20.63 20.71 46204 2006-10-26 21.05 21.13 20.94 21.00 63096 2006-10-25 20.56 21.00 20.56 21.00 37396 2006-10-24 20.25 20.69 20.25 20.69 42592 2006-10-23 20.89 20.89 19.88 20.58 121676 2006-10-20 20.91 20.98 20.86 20.94 23668 2006-10-19 21.14 21.14 20.75 20.96 31260 2006-10-18 20.51 21.70 20.46 21.16 222716 2006-10-17 20.50 20.55 20.38 20.55 49644 2006-10-16 20.25 20.58 20.24 20.50 210628 2006-10-13 20.30 20.46 20.11 20.24 58844 2006-10-12 19.93 20.48 19.81 20.38 85332 2006-10-11 19.60 20.21 19.53 19.95 283648 2006-10-10 18.50 20.35 18.50 19.75 676896 2006-10-09 18.20 18.50 18.20 18.50 51176 2006-10-06 18.25 18.29 18.14 18.20 6000 2006-10-05 18.46 18.46 18.28 18.29 18452 2006-10-04 18.33 18.50 18.21 18.50 20964 2006-10-03 18.48 18.50 18.16 18.33 16628 2006-10-02 18.38 18.53 18.33 18.50 20700 2006-09-29 18.43 18.55 18.31 18.38 15592 2006-09-28 18.50 18.56 18.31 18.56 14084 2006-09-27 18.60 18.65 18.48 18.65 42524 2006-09-26 18.33 18.63 18.33 18.63 23136 2006-09-25 18.50 18.50 18.34 18.40 17836 2006-09-22 18.61 18.61 18.31 18.50 15356 2006-09-21 18.45 18.63 18.25 18.63 21464 2006-09-20 17.99 18.50 17.95 18.50 45120 2006-09-19 17.88 18.00 17.83 18.00 36388 2006-09-18 17.71 17.90 17.71 17.90 29080 2006-09-15 17.61 17.78 17.50 17.78 17124 2006-09-14 17.44 17.63 17.38 17.63 17384 2006-09-13 17.65 17.65 17.38 17.50 37716 2006-09-12 17.49 17.69 17.38 17.69 33640 2006-09-11 17.38 17.49 17.38 17.49 9376 2006-09-08 17.38 17.48 17.38 17.44 4248 2006-09-07 17.40 17.50 17.13 17.50 15772 2006-09-06 17.38 17.50 17.19 17.40 12592 2006-09-05 17.41 17.43 17.26 17.34 10576 2006-09-04 16.94 17.44 16.94 17.43 11764 2006-09-01 17.38 17.38 16.94 16.94 34252 2006-08-31 17.36 17.50 17.16 17.25 19984 2006-08-30 17.49 17.49 17.25 17.36 10816 2006-08-29 17.40 17.60 17.40 17.50 10644 2006-08-28 17.63 17.63 17.50 17.59 2988 2006-08-25 17.61 17.68 17.50 17.56 37464 2006-08-24 17.61 17.63 17.44 17.63 13584 2006-08-23 17.66 17.66 17.51 17.65 14904 2006-08-22 17.45 17.69 17.35 17.69 21740 2006-08-21 17.43 17.44 17.38 17.43 1520 2006-08-18 17.40 17.48 17.10 17.48 28080 2006-08-17 17.45 17.50 17.31 17.41 57112 2006-08-16 17.51 17.63 17.40 17.49 10392 2006-08-15 17.56 17.63 17.50 17.50 6004 2006-08-14 17.56 17.69 17.56 17.59 8392 2006-08-11 17.69 17.69 17.54 17.63 12828 2006-08-10 17.50 17.56 17.25 17.50 35360 2006-08-09 17.81 17.81 17.54 17.54 13932 2006-08-08 17.68 17.81 17.68 17.79 4716 2006-08-07 18.00 18.00 17.68 17.88 5180 2006-08-04 17.88 18.19 17.88 18.06 105760 2006-08-03 17.81 17.91 17.81 17.88 30764 2006-08-02 17.75 17.93 17.70 17.80 24136 2006-08-01 17.68 17.79 17.68 17.75 11584 2006-07-31 17.61 17.88 17.55 17.88 40616 2006-07-28 17.56 17.69 17.55 17.61 23192 2006-07-27 17.50 17.58 17.50 17.56 38056 2006-07-26 17.63 17.63 17.53 17.53 34108 2006-07-25 17.73 17.74 17.69 17.69 22544 2006-07-24 17.50 17.75 17.50 17.74 47312 2006-07-21 17.50 17.56 17.45 17.50 15540 2006-07-20 17.78 17.80 17.50 17.59 39932 2006-07-19 17.58 17.88 17.58 17.75 44596 2006-07-18 17.56 17.60 17.51 17.58 20164 2006-07-17 17.71 17.75 17.53 17.74 98256 2006-07-14 17.74 17.98 17.74 17.88 35064 2006-07-13 17.25 17.75 17.25 17.74 46728 2006-07-12 17.31 17.56 17.31 17.53 19444 2006-07-11 17.70 17.73 16.64 17.31 31624 2006-07-10 17.53 17.64 17.45 17.64 9588 2006-07-07 17.75 17.75 17.44 17.50 19556 2006-07-06 17.48 18.00 17.44 17.75 92060 2006-07-05 16.88 17.40 16.80 17.40 77172 2006-07-04 16.79 16.98 16.69 16.98 27656 2006-07-03 16.80 16.95 16.65 16.79 33348 2006-06-30 16.88 16.96 16.78 16.88 45816 2006-06-29 16.56 16.98 16.56 16.95 62556 2006-06-28 16.68 16.70 16.51 16.56 12716 2006-06-27 16.63 16.81 16.55 16.69 26144 2006-06-26 16.85 16.85 16.53 16.76 18612 2006-06-23 16.70 16.85 16.65 16.76 13916 2006-06-22 16.45 16.70 16.44 16.70 33284 2006-06-21 16.35 16.51 16.30 16.45 33848 2006-06-20 16.34 16.35 16.30 16.34 8116 2006-06-19 16.25 16.35 16.25 16.30 11832 2006-06-16 16.40 16.50 16.10 16.10 104920 2006-06-15 16.28 16.43 16.28 16.33 20156 2006-06-14 16.55 16.58 16.30 16.30 59864 2006-06-13 16.28 16.68 16.19 16.68 164140 2006-06-12 16.25 16.38 16.25 16.30 17476 2006-06-09 16.25 16.35 16.13 16.19 25748 2006-06-08 16.25 16.28 16.10 16.18 18872 2006-06-07 16.38 16.69 16.30 16.43 42288 2006-06-06 16.04 17.15 16.00 16.63 76080 2006-06-05 16.18 16.34 16.13 16.16 12656 2006-06-02 16.01 16.18 16.01 16.18 17600 2006-06-01 15.55 16.13 15.55 16.01 29088 2006-05-31 15.50 15.75 15.45 15.70 7732 2006-05-30 15.75 15.75 15.50 15.60 12868 2006-05-29 15.54 15.85 15.50 15.61 93172 2006-05-26 15.49 15.56 15.44 15.49 4860 2006-05-25 15.39 15.50 15.39 15.50 26024 2006-05-24 15.43 15.43 15.31 15.40 59444 2006-05-23 15.40 15.46 15.33 15.38 22992 2006-05-22 15.75 15.75 15.38 15.41 17412 2006-05-19 15.38 15.88 15.26 15.63 25184 2006-05-18 16.03 16.11 15.25 15.49 35448 2006-05-17 16.26 16.29 16.03 16.09 75280 2006-05-16 16.25 16.31 16.16 16.26 11996 2006-05-15 16.43 16.43 16.03 16.38 33288 2006-05-12 16.41 16.45 16.40 16.45 29404 2006-05-11 16.40 16.45 16.40 16.45 9392 2006-05-10 16.44 16.49 16.40 16.48 9212 2006-05-09 16.40 16.50 16.40 16.50 20264 2006-05-08 16.44 16.45 16.40 16.40 4600 2006-05-05 16.40 16.45 16.40 16.43 21656 2006-05-04 16.55 16.55 16.40 16.48 38980 2006-05-03 16.84 16.85 16.55 16.55 22552 2006-05-02 16.55 16.95 16.55 16.78 33620 2006-04-28 16.59 16.66 16.46 16.60 19560 2006-04-27 16.55 16.69 16.44 16.59 10756 2006-04-26 16.79 16.79 16.56 16.65 3708 2006-04-25 16.55 16.83 16.55 16.75 69400 2006-04-24 16.38 16.64 16.36 16.51 35264 2006-04-21 16.25 16.36 16.24 16.36 7752 2006-04-20 16.30 16.31 16.25 16.31 18428 2006-04-19 16.25 16.45 16.23 16.38 10904 2006-04-18 16.19 16.25 16.13 16.24 18524 2006-04-13 16.28 16.50 16.25 16.25 35628 2006-04-12 16.39 16.46 16.31 16.36 27900 2006-04-11 16.25 16.48 16.21 16.40 46604 2006-04-10 16.16 16.35 16.16 16.26 15872 2006-04-07 16.55 16.55 16.23 16.38 32360 2006-04-06 16.84 16.86 16.64 16.64 47940 2006-04-05 16.75 16.88 16.75 16.84 50424 2006-04-04 16.98 17.08 16.88 17.08 37244 2006-04-03 16.96 17.03 16.75 17.03 32104 2006-03-31 16.98 17.05 16.88 17.05 39916 2006-03-30 16.75 17.00 16.75 16.88 64212 2006-03-29 16.56 16.58 16.49 16.58 15948 2006-03-28 16.70 16.70 16.50 16.58 22880 2006-03-27 16.75 16.75 16.66 16.75 82780 2006-03-24 16.64 16.88 16.58 16.75 62288 2006-03-23 16.70 16.80 16.50 16.63 37776 2006-03-22 16.78 17.13 16.70 16.71 147548 2006-03-21 16.70 16.84 16.70 16.80 75692 2006-03-20 16.43 16.70 16.40 16.70 111848 2006-03-17 16.34 16.36 16.31 16.35 21764 2006-03-16 16.31 16.34 16.25 16.31 30924 2006-03-15 16.35 16.35 16.15 16.31 45576 2006-03-14 15.98 16.35 15.84 16.35 115168 2006-03-13 15.75 15.80 15.74 15.75 20152 2006-03-10 15.59 15.73 15.46 15.73 13864 2006-03-09 15.49 15.61 15.43 15.61 24796 2006-03-08 15.45 15.55 15.40 15.45 9352 2006-03-07 15.58 15.60 15.45 15.58 52336 2006-03-06 15.68 15.71 15.50 15.50 18608 2006-03-03 15.78 15.80 15.68 15.68 15596 2006-03-02 15.63 15.75 15.60 15.75 25756 2006-03-01 15.59 15.65 15.55 15.59 35700 2006-02-28 15.56 15.63 15.51 15.63 29024 2006-02-27 15.61 15.61 15.55 15.61 10052 2006-02-24 15.41 15.61 15.28 15.61 40784 2006-02-23 15.43 15.43 15.34 15.43 28052 2006-02-22 15.45 15.45 15.30 15.40 19012 2006-02-21 15.08 15.46 15.08 15.45 49048 2006-02-20 15.13 15.31 15.00 15.24 16984 2006-02-17 15.25 15.60 15.00 15.06 53200 2006-02-16 14.96 15.23 14.95 15.23 52948 2006-02-15 14.95 15.03 14.94 15.00 107928 2006-02-14 14.86 14.99 14.86 14.95 34440 2006-02-13 14.81 14.90 14.76 14.86 27496 2006-02-10 14.68 14.79 14.66 14.70 16344 2006-02-09 14.65 14.81 14.65 14.81 25956 2006-02-08 14.75 14.75 14.65 14.75 139588 2006-02-07 14.74 14.76 14.61 14.75 53292 2006-02-06 14.75 14.79 14.64 14.73 49612 2006-02-03 14.80 14.93 14.75 14.76 91032 2006-02-02 15.03 15.03 14.83 14.85 17296 2006-02-01 14.99 15.00 14.89 14.99 29164 2006-01-31 14.96 14.96 14.88 14.94 12136 2006-01-30 14.89 14.96 14.84 14.96 19848 2006-01-27 14.65 14.89 14.65 14.89 40440 2006-01-26 14.71 14.71 14.55 14.63 36244 2006-01-25 14.34 14.75 14.31 14.75 12344 2006-01-24 14.31 14.48 14.30 14.35 11852 2006-01-23 14.60 14.60 14.31 14.39 39784 2006-01-20 14.75 14.81 14.61 14.61 21748 2006-01-19 14.78 15.04 14.66 14.69 33756 2006-01-18 14.69 14.79 14.65 14.75 35644 2006-01-17 14.85 14.85 14.76 14.76 20096 2006-01-16 14.90 14.99 14.80 14.80 36624 2006-01-13 14.94 15.05 14.90 14.91 26644 2006-01-12 14.98 15.04 14.90 15.04 52276 2006-01-11 14.70 14.93 14.70 14.90 44708 2006-01-10 14.70 14.71 14.65 14.71 23216 2006-01-09 14.59 14.70 14.59 14.69 88576 2006-01-06 14.63 14.64 14.50 14.59 34624 2006-01-05 14.88 14.88 14.75 14.78 39128 2006-01-04 14.58 14.88 14.54 14.85 33672 2006-01-03 14.38 14.55 14.38 14.54 89500 2006-01-02 14.25 14.36 14.24 14.36 25116 2005-12-30 14.23 14.33 14.14 14.25 70516 2005-12-29 14.19 14.23 14.13 14.23 25168 2005-12-28 14.13 14.23 14.13 14.20 23376 2005-12-27 14.13 14.19 14.05 14.19 38212 2005-12-23 14.09 14.13 14.08 14.13 16648 2005-12-22 14.00 14.09 13.99 14.06 34712 2005-12-21 14.05 14.06 13.96 13.96 46440 2005-12-20 14.08 14.15 14.05 14.05 38164 2005-12-19 14.08 14.10 14.06 14.08 49364 2005-12-16 14.18 14.18 14.09 14.14 27464 2005-12-15 14.18 14.19 14.14 14.19 28788 2005-12-14 14.08 14.23 14.08 14.18 34588 2005-12-13 14.04 14.08 14.00 14.06 41004 2005-12-12 14.10 14.10 14.01 14.05 65840 2005-12-09 14.25 14.25 14.09 14.11 56864 2005-12-08 14.23 14.25 14.10 14.23 35428 2005-12-07 14.39 14.43 14.05 14.13 65068 2005-12-06 14.39 14.39 14.35 14.35 37948 2005-12-05 14.31 14.41 14.29 14.39 95256 2005-12-02 14.34 14.39 14.29 14.30 25248 2005-12-01 14.08 14.34 14.03 14.26 18820 2005-11-30 14.15 14.20 13.90 14.20 64400 2005-11-29 14.09 14.18 14.00 14.00 19076 2005-11-28 14.01 14.18 14.00 14.06 37980 2005-11-25 14.00 14.16 14.00 14.05 20284 2005-11-24 13.90 14.05 13.90 13.98 20232 2005-11-23 14.00 14.10 13.86 13.86 36660 2005-11-22 14.03 14.11 13.98 14.00 16500 2005-11-21 14.18 14.18 14.03 14.05 15500 2005-11-18 14.03 14.18 14.03 14.18 12524 2005-11-17 14.09 14.18 14.04 14.04 53132 2005-11-16 14.21 14.28 14.00 14.09 64204 2005-11-15 14.19 14.24 14.10 14.16 109392 2005-11-14 13.90 14.20 13.85 14.06 56156 2005-11-11 13.79 13.91 13.79 13.84 77620 2005-11-10 13.89 13.90 13.79 13.86 24208 2005-11-09 14.00 14.03 13.90 13.90 17616 2005-11-08 14.08 14.10 13.91 13.98 39068 2005-11-07 14.09 14.19 14.00 14.01 64888 2005-11-04 14.49 14.49 13.89 14.00 130728 2005-11-03 14.54 14.74 14.53 14.63 17692 2005-11-02 14.75 14.75 14.49 14.50 59672 2005-11-01 14.83 14.90 14.68 14.81 2860 2005-10-31 14.76 14.88 14.76 14.88 3812 2005-10-28 14.80 14.83 14.71 14.75 9496 2005-10-27 14.99 15.01 14.78 14.86 19800 2005-10-26 15.03 15.05 14.99 15.01 32268 2005-10-25 14.75 15.04 14.75 15.01 23140 2005-10-24 15.00 15.06 14.73 14.90 21716 2005-10-21 14.75 15.00 14.75 15.00 17356 2005-10-20 14.98 14.98 14.71 14.94 27336 2005-10-19 15.19 15.19 14.75 14.75 28232 2005-10-18 15.18 15.23 15.05 15.05 11068 2005-10-17 15.13 15.25 15.13 15.13 6060 2005-10-14 15.20 15.28 15.13 15.13 17356 2005-10-13 15.31 15.34 15.20 15.25 37564 2005-10-12 15.33 15.36 15.33 15.33 65976 2005-10-11 15.75 15.75 15.24 15.33 42224 2005-10-10 15.43 16.00 15.43 15.76 52836 2005-10-07 15.45 15.50 15.38 15.45 130260 2005-10-06 15.69 15.69 15.40 15.48 89172 2005-10-05 15.73 15.99 15.63 15.74 286996 2005-10-04 16.03 16.21 15.89 16.19 127364 2005-10-03 15.39 16.00 15.39 16.00 248744 2005-09-30 15.25 15.48 15.25 15.48 72220 2005-09-29 15.25 15.34 15.18 15.24 20976 2005-09-28 15.29 15.31 15.19 15.19 244756 2005-09-27 15.13 15.30 15.13 15.26 36512 2005-09-26 15.28 15.33 15.11 15.11 59132 2005-09-23 15.14 15.35 15.00 15.00 80344 2005-09-22 15.25 15.25 15.00 15.13 24632 2005-09-21 15.38 15.64 15.08 15.09 85512 2005-09-20 14.63 15.34 14.44 15.34 421232 2005-09-19 14.70 14.73 14.55 14.63 134040 2005-09-16 14.73 14.75 14.58 14.63 84488 2005-09-15 14.75 14.83 14.71 14.75 36756 2005-09-14 14.93 15.00 14.55 14.68 128488 2005-09-13 15.00 15.06 14.95 14.95 28092 2005-09-12 15.05 15.11 14.95 14.95 18252 2005-09-09 14.93 15.18 14.93 15.04 10280 2005-09-08 15.00 15.06 14.90 14.93 13216 2005-09-07 15.25 15.25 14.95 15.05 22380 2005-09-06 15.10 15.33 15.00 15.20 67188 2005-09-05 15.10 15.10 14.79 14.93 47520 2005-09-02 15.24 15.31 15.00 15.00 40096 2005-09-01 15.40 15.41 15.24 15.24 18760 2005-08-31 15.51 15.54 15.33 15.38 21648 2005-08-30 15.51 15.58 15.49 15.58 7080 2005-08-29 15.38 15.58 15.25 15.51 44144 2005-08-26 15.38 15.40 15.30 15.38 13360 2005-08-25 15.29 15.36 15.21 15.28 20168 2005-08-24 15.30 15.36 15.25 15.29 48704 2005-08-23 15.25 15.31 15.20 15.31 7940 2005-08-22 15.23 15.33 15.20 15.20 13892 2005-08-19 15.34 15.34 15.16 15.23 26636 2005-08-18 15.34 15.38 15.30 15.33 8280 2005-08-17 15.34 15.35 15.28 15.34 24540 2005-08-16 15.38 15.40 15.34 15.34 11232 2005-08-15 15.35 15.45 15.34 15.34 10280 2005-08-12 15.43 15.43 15.34 15.35 7604 2005-08-11 15.34 15.48 15.33 15.43 13800 2005-08-10 15.49 15.49 15.30 15.40 88644 2005-08-09 15.65 15.65 15.51 15.51 43544 2005-08-08 15.83 15.85 15.70 15.70 15136 2005-08-05 15.80 15.94 15.74 15.85 43060 2005-08-04 15.83 16.05 15.80 15.81 131688 2005-08-03 15.13 15.75 15.13 15.75 272048 2005-08-02 15.20 15.24 14.85 15.10 131760 2005-08-01 15.16 15.25 15.15 15.18 16556 2005-07-29 15.45 15.46 15.01 15.35 69188 2005-07-28 15.43 15.48 15.41 15.48 34800 2005-07-27 15.38 15.44 15.38 15.44 14640 2005-07-26 15.40 15.43 15.38 15.38 8356 2005-07-25 15.40 15.44 15.38 15.38 25740 2005-07-22 15.45 15.45 15.38 15.43 20800 2005-07-21 15.45 15.48 15.41 15.41 22616 2005-07-20 15.45 15.48 15.39 15.41 38892 2005-07-19 15.18 15.38 15.13 15.38 73380 2005-07-18 15.13 15.24 15.13 15.19 16552 2005-07-15 15.34 15.34 15.01 15.01 18660 2005-07-14 15.16 15.24 15.05 15.23 13808 2005-07-13 15.39 15.39 15.04 15.04 71328 2005-07-12 15.28 15.40 15.15 15.25 106816 2005-07-11 15.00 15.25 14.94 15.25 49856 2005-07-08 14.84 14.98 14.75 14.98 22548 2005-07-07 14.88 14.90 14.60 14.80 75732 2005-07-06 14.91 14.93 14.73 14.88 69540 2005-07-05 14.75 14.89 14.64 14.75 64476 2005-07-04 14.75 14.85 14.65 14.70 108308 2005-07-01 14.61 14.74 14.55 14.60 104156 2005-06-30 14.74 14.74 14.53 14.60 89536 2005-06-29 15.10 15.23 14.61 14.65 234076 2005-06-28 15.53 15.53 15.08 15.08 219692 2005-06-27 16.00 16.00 15.60 15.63 147388 2005-06-24 16.01 16.24 16.00 16.01 34744 2005-06-23 16.15 16.24 16.00 16.10 17080 2005-06-22 16.20 16.20 16.11 16.16 76768 2005-06-21 16.00 16.18 15.98 16.18 42404 2005-06-20 16.00 16.05 15.99 16.01 22108 2005-06-17 16.00 16.08 15.99 16.05 23284 2005-06-16 16.00 16.09 16.00 16.03 14788 2005-06-15 15.78 15.99 15.78 15.99 17548 2005-06-14 15.60 15.88 15.55 15.68 141736 2005-06-13 15.53 15.63 15.53 15.58 27992 2005-06-10 15.79 15.90 15.38 15.55 127036 2005-06-09 15.88 15.88 15.79 15.79 29976 2005-06-08 16.09 16.10 15.79 15.79 41916 2005-06-07 16.20 16.29 16.08 16.09 47080 2005-06-06 16.23 16.25 16.16 16.19 54300 2005-06-03 16.13 16.23 16.13 16.20 14568 2005-06-02 16.25 16.28 16.20 16.25 78216 2005-06-01 16.25 16.25 16.13 16.19 9708 2005-05-31 16.23 16.25 16.10 16.25 10952 2005-05-30 16.25 16.25 16.04 16.08 14984 2005-05-27 16.25 16.25 16.15 16.25 6652 2005-05-26 16.35 16.38 16.20 16.25 26592 2005-05-25 16.13 16.29 16.13 16.28 22160 2005-05-24 16.30 16.44 16.13 16.14 7444 2005-05-23 16.41 16.41 16.13 16.36 23404 2005-05-20 16.41 16.41 16.23 16.30 20124 2005-05-19 16.43 16.49 16.25 16.25 42820 2005-05-18 16.34 16.46 16.28 16.38 28756 2005-05-17 16.35 16.38 16.29 16.34 12236 2005-05-16 16.38 16.38 16.25 16.34 8076 2005-05-13 16.25 16.30 16.13 16.25 8316 2005-05-12 16.04 16.18 16.04 16.18 17540 2005-05-11 16.10 16.13 16.01 16.13 5908 2005-05-10 16.25 16.31 16.03 16.14 11984 2005-05-09 16.24 16.28 16.18 16.21 17272 2005-05-06 16.20 16.25 16.01 16.01 26824 2005-05-05 16.16 16.25 16.16 16.24 10692 2005-05-04 16.13 16.68 16.13 16.15 74016 2005-05-03 15.60 15.60 15.39 15.49 72992 2005-05-02 15.50 15.69 15.49 15.50 39176 2005-04-29 15.54 15.61 15.43 15.48 70740 2005-04-28 15.45 15.69 15.45 15.54 44800 2005-04-27 15.98 15.98 15.28 15.28 61432 2005-04-26 16.00 16.14 15.98 16.00 21800 2005-04-25 15.98 16.18 15.98 16.08 28884 2005-04-22 16.00 16.11 15.86 15.93 37212 2005-04-21 16.00 16.15 15.96 16.01 51976 2005-04-20 16.00 16.39 16.00 16.01 51688 2005-04-19 15.79 16.10 15.79 16.00 32792 2005-04-18 16.20 16.25 15.74 15.75 99016 2005-04-15 16.50 16.50 16.15 16.15 82928 2005-04-14 16.75 16.86 16.49 16.53 46236 2005-04-13 16.88 17.00 16.63 16.63 63828 2005-04-12 16.75 17.00 16.75 16.86 72032 2005-04-11 16.75 16.80 16.68 16.75 43964 2005-04-08 16.45 16.65 16.45 16.61 154800 2005-04-07 16.59 16.59 16.29 16.40 121592 2005-04-06 17.25 17.25 16.50 16.63 354688 2005-04-05 17.75 17.75 17.53 17.63 40312 2005-04-04 17.81 17.84 17.18 17.45 84364 2005-04-01 18.14 18.14 17.66 17.81 73288 2005-03-31 18.15 18.23 18.10 18.11 33500 2005-03-30 18.24 18.38 18.04 18.33 44384 2005-03-29 18.31 18.31 17.89 18.21 24080 2005-03-24 18.08 18.25 18.01 18.25 9100 2005-03-23 17.95 18.10 17.95 18.08 29456 2005-03-22 17.78 18.09 17.75 17.84 26352 2005-03-21 18.00 18.11 17.79 17.88 7012 2005-03-18 17.98 18.05 17.76 17.99 18636 2005-03-17 17.83 17.98 17.70 17.98 37640 2005-03-16 17.81 17.88 17.75 17.76 18592 2005-03-15 17.83 17.95 17.74 17.80 32440 2005-03-14 17.78 17.88 17.63 17.86 38624 2005-03-11 17.75 17.85 17.55 17.55 14744 2005-03-10 17.88 17.88 17.63 17.73 9740 2005-03-09 17.39 17.88 17.39 17.84 50824 2005-03-08 17.70 17.70 17.36 17.36 153188 2005-03-07 17.78 17.80 17.66 17.70 26108 2005-03-04 18.13 18.20 17.64 17.86 59800 2005-03-03 18.18 18.25 18.15 18.15 58148 2005-03-02 18.60 18.60 18.28 18.28 90332 2005-03-01 18.63 18.66 18.51 18.63 29052 2005-02-28 18.80 18.80 18.66 18.73 12032 2005-02-25 18.81 18.84 18.73 18.83 57392 2005-02-24 18.75 18.84 18.75 18.81 9216 2005-02-23 18.84 18.84 18.65 18.75 16016 2005-02-22 18.73 18.80 18.64 18.80 16368 2005-02-21 18.65 18.75 18.63 18.70 22116 2005-02-18 18.75 18.75 18.64 18.73 29976 2005-02-17 18.88 18.95 18.60 18.75 40440 2005-02-16 18.89 18.98 18.85 18.91 17292 2005-02-15 18.98 18.98 18.79 18.89 19544 2005-02-14 19.13 19.13 18.80 18.96 33476 2005-02-11 18.83 19.13 18.83 19.13 52896 2005-02-10 18.98 19.00 18.75 18.84 15288 2005-02-09 18.88 19.00 18.80 18.99 14128 2005-02-08 18.88 18.99 18.78 18.88 37320 2005-02-07 19.13 19.13 18.88 18.88 25400 2005-02-04 18.56 19.33 18.56 18.76 261496 2005-02-03 18.45 18.53 18.44 18.50 42072 2005-02-02 18.56 18.65 18.46 18.55 36124 2005-02-01 18.60 18.70 18.48 18.65 27836 2005-01-31 18.51 18.61 18.40 18.60 49104 2005-01-28 18.25 18.50 18.25 18.50 53652 2005-01-27 18.04 18.34 18.04 18.34 33516 2005-01-26 18.00 18.16 17.93 18.10 54568 2005-01-25 17.75 18.08 17.75 18.00 68676 2005-01-24 17.74 17.85 17.66 17.80 30340 2005-01-21 17.85 18.08 17.75 17.85 30072 2005-01-20 18.33 18.33 17.50 17.99 37004 2005-01-19 18.50 18.50 18.26 18.33 31544 2005-01-18 18.00 18.36 18.00 18.36 74724 2005-01-17 17.66 18.14 17.64 18.14 40204 2005-01-14 17.53 17.68 17.50 17.64 33992 2005-01-13 17.50 17.75 17.50 17.53 20380 2005-01-12 17.33 17.75 17.26 17.70 64312 2005-01-11 17.20 17.31 17.13 17.30 25444 2005-01-10 17.06 17.23 17.03 17.19 38576 2005-01-07 16.91 16.99 16.79 16.99 25504 2005-01-06 16.81 17.13 16.71 17.13 76924 2005-01-05 16.88 17.00 16.53 16.75 56276 2005-01-04 16.88 16.98 16.85 16.94 36132 2005-01-03 16.73 16.88 16.70 16.83 40524 2004-12-31 16.73 16.75 16.63 16.73 7580 2004-12-30 16.60 16.73 16.54 16.70 12080 2004-12-29 16.41 16.58 16.41 16.56 22208 2004-12-28 16.51 16.60 16.44 16.46 10976 2004-12-27 16.55 16.63 16.45 16.58 7348 2004-12-24 16.38 16.55 16.38 16.55 5152 2004-12-23 16.41 16.54 16.39 16.53 9696 2004-12-22 16.50 16.55 16.41 16.41 13912 2004-12-21 16.63 16.71 16.48 16.56 25728 2004-12-20 16.53 16.63 16.53 16.59 15692 2004-12-17 16.58 16.59 16.48 16.53 105864 2004-12-16 16.50 16.60 16.35 16.58 11444 2004-12-15 16.68 16.69 16.48 16.55 7996 2004-12-14 16.70 16.73 16.48 16.51 6880 2004-12-13 16.65 16.71 16.40 16.70 24972 2004-12-10 16.49 16.56 16.25 16.56 11400 2004-12-09 16.25 16.44 16.23 16.44 11060 2004-12-08 16.23 16.30 16.15 16.15 15540 2004-12-07 16.25 16.44 16.23 16.44 16096 2004-12-06 16.50 16.50 16.20 16.21 36704 2004-12-03 16.61 16.63 16.39 16.48 20972 2004-12-02 16.75 16.85 16.59 16.61 72864 2004-12-01 16.98 17.09 16.63 16.63 76832 2004-11-30 16.83 16.95 16.76 16.95 36616 2004-11-29 16.60 16.86 16.60 16.76 69860 2004-11-26 16.61 16.61 16.50 16.58 10416 2004-11-25 16.74 16.74 16.56 16.63 12188 2004-11-24 16.38 16.75 16.38 16.75 42684 2004-11-23 16.25 16.36 16.25 16.36 36172 2004-11-22 16.36 16.36 16.25 16.25 31784 2004-11-19 16.24 16.29 16.23 16.25 17992 2004-11-18 16.25 16.25 16.20 16.24 24172 2004-11-17 16.25 16.25 16.15 16.25 49588 2004-11-16 16.25 16.30 16.14 16.24 32864 2004-11-15 15.75 16.44 15.75 16.21 192552 2004-11-12 15.66 15.70 15.56 15.69 17032 2004-11-11 15.71 15.71 15.63 15.71 7800 2004-11-10 15.28 15.58 15.28 15.58 98012 2004-11-09 15.16 15.40 15.16 15.16 49276 2004-11-08 15.33 15.36 15.13 15.16 59936 2004-11-05 15.73 15.75 15.25 15.33 130580 2004-11-04 15.75 15.89 15.70 15.89 18888 2004-11-03 15.98 15.98 15.70 15.85 19916 2004-11-02 15.74 15.75 15.66 15.75 31924 2004-11-01 15.71 15.74 15.68 15.70 8432 2004-10-29 15.69 15.70 15.65 15.68 18824 2004-10-28 15.63 15.70 15.63 15.65 15732 2004-10-27 15.63 15.66 15.51 15.63 15444 2004-10-26 15.48 15.65 15.38 15.53 40332 2004-10-25 15.35 15.35 15.13 15.29 60920 2004-10-22 15.43 15.49 15.13 15.21 106036 2004-10-21 15.81 15.90 15.18 15.38 110080 2004-10-20 15.99 15.99 15.63 15.79 52256 2004-10-19 16.18 16.25 16.00 16.00 52004 2004-10-18 16.23 16.23 16.08 16.14 54988 2004-10-15 16.10 16.10 16.03 16.04 37576 2004-10-14 16.13 16.18 16.08 16.10 83576 2004-10-13 16.50 16.50 16.13 16.13 82088 2004-10-12 17.35 17.35 16.28 16.28 113208 2004-10-11 17.46 17.46 17.34 17.40 30544 2004-10-08 17.11 17.33 17.11 17.25 39896 2004-10-07 17.05 17.34 16.80 17.13 264020 2004-10-06 16.10 17.09 16.09 16.98 162780 2004-10-05 16.13 16.15 16.08 16.08 43444 2004-10-04 16.15 16.15 16.10 16.14 88892 2004-10-01 16.13 16.15 16.03 16.15 67060 2004-09-30 16.13 16.20 16.08 16.15 41980 2004-09-29 16.50 16.55 15.58 16.11 82164 2004-09-28 17.09 17.09 16.45 16.50 36992 2004-09-27 17.30 17.30 16.84 16.84 15092 2004-09-24 16.75 16.86 16.64 16.75 22392 2004-09-23 17.03 17.03 16.63 16.75 59796 2004-09-22 17.48 17.50 16.90 17.20 36756 2004-09-21 17.55 17.55 17.40 17.48 30272 2004-09-20 17.50 17.54 17.35 17.54 26072 2004-09-17 17.44 17.50 17.43 17.44 2800 2004-09-16 17.43 17.55 17.43 17.50 11756 2004-09-15 17.58 17.59 17.43 17.50 18020 2004-09-14 17.75 17.75 17.56 17.56 9292 2004-09-13 17.68 17.75 17.58 17.75 90672 2004-09-10 17.60 17.68 17.58 17.68 5484 2004-09-09 17.64 17.65 17.56 17.60 19040 2004-09-08 17.88 17.88 17.63 17.71 21924 2004-09-07 17.91 17.95 17.85 17.91 15052 2004-09-06 18.00 18.00 17.90 17.90 8940 2004-09-03 17.90 18.00 17.89 18.00 13644 2004-09-02 17.98 17.99 17.85 17.94 11740 2004-09-01 17.88 17.98 17.70 17.98 23204 2004-08-31 17.75 18.00 17.75 17.83 40800 2004-08-30 18.00 18.00 17.75 17.84 6404 2004-08-27 18.00 18.05 17.95 17.95 5876 2004-08-26 17.98 18.10 17.98 17.98 2516 2004-08-25 18.05 18.10 17.98 17.98 2712 2004-08-24 18.13 18.23 18.00 18.05 3700 2004-08-23 18.01 18.18 17.98 18.18 16428 2004-08-20 18.05 18.11 18.01 18.11 14136 2004-08-19 18.06 18.06 18.00 18.05 10636 2004-08-18 18.06 18.06 17.96 18.06 3476 2004-08-17 18.00 18.08 18.00 18.06 13156 2004-08-16 18.00 18.04 17.95 18.01 6732 2004-08-13 17.94 18.00 17.91 17.99 10924 2004-08-12 18.03 18.03 17.90 18.00 80068 2004-08-11 18.00 18.03 17.98 17.98 6644 2004-08-10 18.00 18.00 17.98 17.98 6844 2004-08-09 18.05 18.05 17.94 17.98 14788 2004-08-06 18.11 18.13 17.95 18.05 3428 2004-08-05 17.75 18.11 17.75 18.06 80800 2004-08-04 17.65 18.00 17.65 17.78 38660 2004-08-03 18.00 18.13 17.75 17.89 57624 2004-08-02 17.68 17.98 17.63 17.98 44376 2004-07-30 17.65 17.68 17.63 17.68 4048 2004-07-29 17.58 17.68 17.54 17.65 30216 2004-07-28 17.54 17.55 17.45 17.45 12584 2004-07-27 17.70 17.73 17.50 17.55 65232 2004-07-26 17.73 17.74 17.56 17.73 18676 2004-07-23 17.98 18.05 17.73 17.73 28844 2004-07-22 18.28 18.28 17.95 18.06 253520 2004-07-21 18.78 18.96 18.25 18.25 113848 2004-07-20 19.11 19.11 18.80 18.93 35460 2004-07-19 19.13 19.13 19.00 19.13 24432 2004-07-16 19.25 19.25 19.03 19.21 4768 2004-07-15 18.88 19.20 18.88 19.20 19236 2004-07-14 18.93 18.98 18.79 18.79 4868 2004-07-13 18.90 18.90 18.75 18.90 41676 2004-07-12 18.88 19.00 18.75 18.98 4396 2004-07-09 19.10 19.11 18.88 19.00 4044 2004-07-08 19.14 19.20 19.03 19.13 4960 2004-07-07 19.05 19.20 19.03 19.11 25564 2004-07-06 19.41 19.41 19.00 19.25 57988 2004-07-05 19.50 19.61 19.41 19.49 7088 2004-07-02 19.50 19.75 19.40 19.51 14752 2004-07-01 19.54 19.69 19.38 19.56 2576 2004-06-30 19.63 19.63 19.50 19.50 26112 2004-06-29 19.73 19.75 19.31 19.50 27900 2004-06-28 19.64 19.75 19.54 19.73 11168 2004-06-25 19.50 20.00 19.50 19.76 47264 2004-06-24 19.25 19.48 19.19 19.48 24312 2004-06-23 19.01 19.25 18.94 19.25 10304 2004-06-22 18.75 19.06 18.63 19.05 11212 2004-06-21 18.80 18.83 18.71 18.71 16916 2004-06-18 18.85 18.85 18.71 18.80 15600 2004-06-17 18.78 18.91 18.75 18.86 6432 2004-06-16 19.00 19.00 18.76 18.76 10200 2004-06-15 19.00 19.05 18.91 19.00 10568 2004-06-14 19.05 19.10 18.95 19.10 14912 2004-06-11 18.93 19.05 18.93 19.05 4104 2004-06-10 18.88 19.00 18.80 19.00 43376 2004-06-09 18.63 18.88 18.63 18.88 57316 2004-06-08 18.50 18.75 18.50 18.61 6048 2004-06-07 18.74 18.74 18.50 18.65 28560 2004-06-04 18.55 18.66 18.55 18.66 31944 2004-06-03 18.78 18.86 18.55 18.55 27468 2004-06-02 18.85 18.93 18.75 18.88 17136 2004-06-01 18.84 18.93 18.84 18.90 3180 2004-05-31 18.93 18.93 18.88 18.89 3548 2004-05-28 18.68 18.88 18.66 18.88 4680 2004-05-27 18.63 18.85 18.63 18.83 16748 2004-05-26 18.63 18.76 18.59 18.76 10876 2004-05-25 18.73 18.73 18.56 18.60 10688 2004-05-24 18.70 18.70 18.56 18.56 8844 2004-05-21 18.50 18.63 18.50 18.60 3108 2004-05-20 18.61 18.61 18.50 18.50 284 2004-05-19 18.65 18.65 18.46 18.63 16884 2004-05-18 18.73 18.73 18.43 18.46 3948 2004-05-17 18.95 18.95 18.50 18.71 14872 2004-05-14 18.78 18.98 18.75 18.95 23384 2004-05-13 18.55 18.88 18.55 18.78 13948 2004-05-12 18.50 18.63 18.31 18.55 44712 2004-05-11 18.38 18.50 18.33 18.50 31308 2004-05-10 18.86 18.86 18.44 18.50 51916 2004-05-07 18.94 18.98 18.85 18.85 70216 2004-05-06 18.86 18.99 18.86 18.99 254192 2004-05-05 18.75 18.95 18.73 18.86 32152 2004-05-04 18.80 18.80 18.70 18.74 13008 2004-05-03 18.58 18.95 18.58 18.80 10972 2004-04-30 18.54 18.61 18.53 18.55 130364 2004-04-29 18.40 18.55 18.40 18.54 12448 2004-04-28 18.61 18.61 18.43 18.55 35784 2004-04-27 18.56 18.74 18.55 18.63 49304 2004-04-26 18.90 18.90 18.50 18.56 38784 2004-04-23 19.06 19.06 18.90 18.93 9068 2004-04-22 18.89 19.08 18.88 19.00 27232 2004-04-21 19.11 19.25 18.88 19.00 44792 2004-04-20 19.25 19.34 19.13 19.34 20784 2004-04-19 18.88 19.25 18.88 19.18 40380 2004-04-16 18.99 19.06 18.84 19.06 21148 2004-04-15 18.93 18.98 18.84 18.98 22916 2004-04-14 18.90 18.95 18.83 18.95 71620 2004-04-13 18.98 19.06 18.83 19.00 67816 2004-04-08 18.68 19.04 18.40 19.04 164520 2004-04-07 18.25 18.63 18.14 18.38 72244 2004-04-06 18.33 18.33 18.05 18.25 30988 2004-04-05 17.88 18.35 17.88 18.33 34976 2004-04-02 17.83 18.15 17.83 18.10 37484 2004-04-01 17.51 17.80 17.51 17.79 4540 2004-03-31 17.64 17.85 17.60 17.84 14440 2004-03-30 17.68 17.68 17.55 17.64 17884 2004-03-29 17.50 17.70 17.48 17.56 14032 2004-03-26 17.38 17.66 17.38 17.50 22424 2004-03-25 17.26 17.48 17.26 17.30 9860 2004-03-24 17.25 17.36 17.25 17.31 11800 2004-03-23 17.30 17.38 17.30 17.38 18264 2004-03-22 17.50 17.50 17.33 17.38 11556 2004-03-19 17.49 17.50 17.45 17.45 20596 2004-03-18 17.50 17.50 17.48 17.49 53480 2004-03-17 17.44 17.50 17.29 17.50 62940 2004-03-16 17.75 17.75 17.10 17.24 142992 2004-03-15 18.13 18.13 17.73 17.75 19296 2004-03-12 17.93 17.94 17.65 17.94 21748 2004-03-11 18.16 18.18 17.93 17.98 47876 2004-03-10 18.25 18.25 18.16 18.18 16748 2004-03-09 18.24 18.28 18.24 18.24 17664 2004-03-08 18.31 18.31 18.24 18.25 31924 2004-03-05 18.20 18.29 18.13 18.28 92480 2004-03-04 18.09 18.15 18.06 18.13 47588 2004-03-03 18.00 18.05 17.96 18.04 77528 2004-03-02 17.53 18.15 17.51 18.05 122016 2004-03-01 17.00 17.44 16.95 17.44 32652 2004-02-27 16.81 16.98 16.80 16.88 122136 2004-02-26 16.84 16.95 16.75 16.89 127176 2004-02-25 16.94 16.99 16.74 16.84 47988 2004-02-24 17.00 17.00 16.86 16.90 21332 2004-02-23 17.05 17.05 16.76 17.00 171384 2004-02-20 17.15 17.24 16.90 17.08 109820 2004-02-19 17.26 17.26 17.19 17.23 62876 2004-02-18 17.28 17.36 17.18 17.25 61972 2004-02-17 17.33 17.38 17.16 17.18 59296 2004-02-16 17.25 17.30 17.21 17.24 28792 2004-02-13 17.09 17.26 17.08 17.09 103824 2004-02-12 17.75 17.75 16.95 17.03 124676 2004-02-11 18.00 18.00 17.58 17.66 114752 2004-02-10 18.20 18.25 18.00 18.09 26592 2004-02-09 18.00 18.25 17.80 18.25 30752 2004-02-06 18.20 18.25 17.50 18.00 152072 2004-02-05 18.03 18.40 18.01 18.35 45528 2004-02-04 18.35 18.35 18.05 18.20 14620 2004-02-03 18.25 18.31 18.16 18.30 71276 2004-02-02 18.10 18.25 18.03 18.25 11432 2004-01-30 18.00 18.10 17.88 18.10 26052 2004-01-29 18.31 18.31 17.98 18.08 6400 2004-01-28 18.13 18.21 18.00 18.00 76120 2004-01-27 18.38 18.39 18.21 18.25 70956 2004-01-26 17.99 18.33 17.94 18.33 75348 2004-01-23 18.06 18.06 17.96 18.00 12484 2004-01-22 18.05 18.10 18.00 18.00 14940 2004-01-21 18.11 18.13 18.05 18.06 13020 2004-01-20 18.06 18.11 18.03 18.06 21200 2004-01-19 18.06 18.11 18.03 18.06 118324 2004-01-16 18.11 18.18 18.06 18.06 34936 2004-01-15 18.13 18.24 18.08 18.20 16624 2004-01-14 18.13 18.13 18.06 18.13 9052 2004-01-13 18.06 18.13 18.06 18.13 10336 2004-01-12 18.25 18.25 18.06 18.06 25468 2004-01-09 18.21 18.36 18.20 18.25 27196 2004-01-08 18.63 18.68 18.60 18.63 37116 2004-01-07 18.50 18.64 18.46 18.63 104980 2004-01-06 18.40 18.48 18.38 18.43 7032 2004-01-05 18.50 18.60 18.31 18.31 19908 2004-01-02 18.33 18.50 18.31 18.48 8560 2003-12-31 18.08 18.20 18.04 18.11 6932 2003-12-30 17.80 18.00 17.80 18.00 12752 2003-12-29 17.75 17.80 17.63 17.80 26632 2003-12-24 17.55 17.59 17.49 17.50 6152 2003-12-23 17.53 17.59 17.46 17.59 15980 2003-12-22 17.61 17.61 17.46 17.46 13848 2003-12-19 17.50 17.75 17.33 17.46 22248 2003-12-18 17.48 17.50 17.28 17.50 33504 2003-12-17 17.63 17.66 17.44 17.48 10016 2003-12-16 17.73 17.73 17.54 17.54 10204 2003-12-15 17.75 17.88 17.63 17.70 49332 2003-12-12 17.68 17.73 17.55 17.68 7340 2003-12-11 17.63 17.63 17.50 17.63 10072 2003-12-10 17.73 17.73 17.45 17.56 12164 2003-12-09 17.70 17.70 17.61 17.68 12640 2003-12-08 17.50 17.70 17.49 17.63 18844 2003-12-05 17.53 17.70 17.43 17.48 15268 2003-12-04 17.75 17.75 17.45 17.46 55096 2003-12-03 17.63 17.63 17.43 17.48 34300 2003-12-02 17.85 17.88 17.59 17.61 24768 2003-12-01 17.88 17.99 17.78 17.85 8316 2003-11-28 17.63 17.78 17.63 17.73 5764 2003-11-27 17.63 17.80 17.61 17.63 38920 2003-11-26 17.90 17.90 17.45 17.63 22152 2003-11-25 17.88 17.99 17.86 17.96 22416 2003-11-24 17.65 17.88 17.64 17.88 11116 2003-11-21 17.45 17.65 17.45 17.65 31616 2003-11-20 17.73 17.73 17.45 17.48 7600 2003-11-19 17.39 17.65 17.39 17.55 7608 2003-11-18 17.75 17.75 17.43 17.43 33884 2003-11-17 17.93 17.90 17.53 17.53 136140 2003-11-14 18.06 18.19 17.78 17.85 87988 2003-11-13 18.13 18.13 18.03 18.05 61636 2003-11-12 18.03 18.14 18.03 18.03 16272 2003-11-11 18.20 18.20 18.04 18.05 8028 2003-11-10 18.25 18.30 18.11 18.20 40328 2003-11-07 17.75 18.13 17.75 18.11 36416 2003-11-06 17.75 17.85 17.65 17.65 21028 2003-11-05 17.65 17.75 17.54 17.63 44488 2003-11-04 17.70 17.70 17.51 17.63 51104 2003-11-03 17.13 17.69 17.13 17.50 95736 2003-10-31 17.25 17.48 17.05 17.05 47556 2003-10-30 17.63 17.63 17.08 17.25 89616 2003-10-29 18.05 18.05 17.63 17.65 57196 2003-10-28 17.38 17.71 17.38 17.63 13256 2003-10-27 17.93 17.93 17.44 17.58 16968 2003-10-24 18.11 18.25 17.95 17.95 5676 2003-10-23 18.16 18.25 18.10 18.10 9708 2003-10-22 18.48 18.48 18.19 18.48 5476 2003-10-21 18.49 18.50 18.25 18.48 4948 2003-10-20 18.25 18.50 18.25 18.49 84812 2003-10-17 18.13 18.23 18.09 18.19 59528 2003-10-16 18.34 18.34 18.00 18.13 30528 2003-10-15 18.49 18.49 18.00 18.25 32412 2003-10-14 18.49 18.55 18.48 18.49 15476 2003-10-13 18.48 18.50 18.40 18.50 113652 2003-10-10 18.58 18.58 18.34 18.50 13836 2003-10-09 18.63 18.63 18.14 18.38 38664 2003-10-08 18.50 18.56 18.11 18.56 11912 2003-10-07 18.74 18.74 18.50 18.70 22632 2003-10-06 18.50 18.78 18.50 18.65 122048 2003-10-03 17.94 18.75 17.94 18.74 64684 2003-10-02 17.63 17.88 17.53 17.88 7952 2003-10-01 17.14 17.68 17.14 17.53 70308 2003-09-30 17.78 17.88 17.34 17.34 46648 2003-09-29 17.96 17.98 17.81 17.88 6192 2003-09-26 17.83 18.14 17.83 17.96 13816 2003-09-25 18.25 18.25 17.88 18.03 85472 2003-09-24 18.36 18.38 18.25 18.35 4420 2003-09-23 18.25 18.33 18.25 18.25 7208 2003-09-22 18.25 18.30 18.20 18.28 27472 2003-09-19 18.25 18.38 18.20 18.20 25136 2003-09-18 18.25 18.45 18.25 18.28 43692 2003-09-17 18.35 18.39 18.25 18.25 83512 2003-09-16 18.30 18.45 18.30 18.45 33704 2003-09-15 18.25 18.44 18.25 18.33 63124 2003-09-12 18.35 18.50 18.13 18.44 34272 2003-09-11 18.46 18.59 18.08 18.35 29248 2003-09-10 18.73 18.73 18.50 18.55 22604 2003-09-09 18.45 18.76 18.45 18.75 41508 2003-09-08 18.50 18.73 18.26 18.73 35560 2003-09-05 18.45 18.63 17.90 18.63 55628 2003-09-04 18.50 18.50 18.30 18.30 33608 2003-09-03 18.25 18.61 18.25 18.36 23448 2003-09-02 17.91 18.55 17.84 18.55 50776 2003-09-01 17.63 18.01 17.13 17.91 41916 2003-08-29 17.43 17.65 17.38 17.38 41248 2003-08-28 17.54 17.61 17.44 17.50 16024 2003-08-27 17.44 17.50 17.44 17.50 33748 2003-08-26 17.49 17.49 17.44 17.44 13060 2003-08-25 17.45 17.49 17.38 17.38 20504 2003-08-22 17.45 17.45 17.16 17.40 30356 2003-08-21 17.48 17.49 17.33 17.43 13560 2003-08-20 17.33 17.44 17.25 17.43 9116 2003-08-19 17.21 17.34 16.88 17.33 14736 2003-08-18 17.34 17.35 16.76 16.79 44868 2003-08-15 16.88 17.25 16.88 17.08 8204 2003-08-14 17.48 17.48 16.75 16.75 43956 2003-08-13 17.29 17.49 17.20 17.25 51960 2003-08-12 17.28 17.50 17.24 17.35 136556 2003-08-11 17.33 17.50 17.33 17.49 18772 2003-08-08 17.44 17.44 17.14 17.14 37012 2003-08-07 17.25 17.25 17.09 17.09 16828 2003-08-06 17.35 17.35 17.19 17.25 9740 2003-08-05 17.33 17.39 17.20 17.25 55236 2003-08-04 17.50 17.50 17.23 17.28 28224 2003-08-01 17.13 17.30 17.13 17.24 18012 2003-07-31 17.31 17.31 17.21 17.25 41004 2003-07-30 17.38 17.38 17.28 17.31 14832 2003-07-29 17.50 17.50 17.30 17.38 14484 2003-07-28 17.48 17.50 17.31 17.50 9760 2003-07-25 17.46 17.48 17.23 17.28 5164 2003-07-24 17.23 17.44 17.13 17.44 7620 2003-07-23 17.38 17.38 17.25 17.25 30568 2003-07-22 17.50 17.50 17.25 17.25 23692 2003-07-21 17.50 17.50 17.31 17.31 10644 2003-07-18 17.58 17.58 17.41 17.48 33976 2003-07-17 17.50 17.65 17.43 17.50 39008 2003-07-16 17.58 17.70 17.43 17.43 249100 2003-07-15 17.61 17.70 17.41 17.51 10260 2003-07-14 17.50 17.61 17.41 17.61 27484 2003-07-11 17.38 17.55 17.38 17.54 36352 2003-07-10 17.25 17.49 17.11 17.46 47504 2003-07-09 17.03 17.25 17.03 17.14 55044 2003-07-08 17.38 17.41 0.00 17.00 127100 2003-07-07 17.00 17.23 17.00 17.21 32300 2003-07-04 17.15 17.31 17.00 17.00 9284 2003-07-03 17.33 17.33 17.08 17.15 18832 2003-07-02 17.35 17.35 17.13 17.24 19744 2003-07-01 17.50 17.56 17.25 17.25 27552 2003-06-30 17.55 17.55 17.25 17.38 50920 2003-06-27 17.50 17.56 17.40 17.56 42716 2003-06-26 17.50 17.55 17.40 17.45 45680 2003-06-25 17.43 17.48 17.28 17.48 22904 2003-06-24 17.49 17.49 17.13 17.39 37904 2003-06-23 17.50 17.51 17.28 17.48 27492 2003-06-20 17.15 17.50 17.13 17.50 44128 2003-06-19 17.24 17.25 17.15 17.15 15400 2003-06-18 17.49 17.49 17.19 17.19 24444 2003-06-17 17.50 17.50 17.39 17.43 17100 2003-06-16 17.25 17.53 17.25 17.38 77948 2003-06-13 17.40 17.41 17.15 17.25 38560 2003-06-12 17.00 17.40 16.93 17.15 24064 2003-06-11 16.75 16.98 16.58 16.91 55172 2003-06-10 16.45 16.75 16.30 16.74 32700 2003-06-09 16.45 16.45 16.15 16.45 9820 2003-06-06 16.25 16.45 16.15 16.45 24532 2003-06-05 16.20 16.36 16.06 16.20 27580 2003-06-04 16.05 16.24 16.05 16.15 41140 2003-06-03 16.26 16.43 16.10 16.23 80264 2003-06-02 16.48 16.48 16.26 16.26 7408 2003-05-30 16.45 16.50 16.25 16.26 10220 2003-05-29 16.50 16.61 16.45 16.45 1944 2003-05-28 16.70 16.80 16.45 16.50 19684 2003-05-27 16.75 16.98 16.63 16.64 8356 2003-05-26 16.73 16.75 16.64 16.75 2756 2003-05-23 16.75 17.00 16.64 16.75 6096 2003-05-22 16.88 17.00 16.65 17.00 19724 2003-05-21 16.75 17.00 16.56 17.00 6948 2003-05-20 17.05 17.05 16.61 16.75 21968 2003-05-19 17.16 17.16 16.90 16.90 16612 2003-05-16 16.75 17.30 16.75 17.13 15552 2003-05-15 17.31 17.33 16.94 17.11 4736 2003-05-14 17.00 17.33 16.89 17.28 95684 2003-05-13 17.11 17.25 17.00 17.00 18124 2003-05-12 16.63 17.23 16.56 17.23 52956 2003-05-09 16.63 16.75 16.45 16.50 14820 2003-05-08 16.50 16.69 16.50 16.56 39144 2003-05-07 17.33 17.33 16.25 16.25 65052 2003-05-06 17.50 17.53 17.38 17.38 39028 2003-05-05 17.50 17.50 17.35 17.50 61396 2003-05-02 17.25 17.40 17.03 17.34 30260 2003-04-30 17.35 17.43 17.00 17.00 27704 2003-04-29 16.40 17.50 16.40 17.20 52564 2003-04-28 15.98 16.75 15.98 16.40 26632 2003-04-25 15.75 16.13 15.50 15.93 42308 2003-04-24 15.63 15.75 15.40 15.75 10500 2003-04-23 15.25 15.75 15.14 15.75 58380 2003-04-22 15.25 15.40 15.25 15.28 15992 2003-04-17 15.35 15.35 14.98 15.00 87752 2003-04-16 15.50 15.50 15.24 15.25 24332 2003-04-15 15.38 15.50 15.38 15.41 12020 2003-04-14 15.30 15.48 15.25 15.35 21660 2003-04-11 15.00 15.49 14.99 15.20 47600 2003-04-10 14.75 14.76 14.48 14.76 13500 2003-04-09 14.51 14.75 14.28 14.53 32192 2003-04-08 14.00 14.58 13.88 14.54 15148 2003-04-07 13.75 13.98 13.73 13.88 109204 2003-04-04 13.50 13.73 13.28 13.73 17120 2003-04-03 13.50 13.59 13.25 13.25 74712 2003-04-02 13.50 13.50 13.35 13.50 16024 2003-04-01 13.06 13.50 12.90 13.50 33172 2003-03-31 13.18 13.46 13.11 13.13 5720 2003-03-28 13.38 13.58 13.28 13.43 5564 2003-03-27 13.75 13.75 13.28 13.50 79572 2003-03-26 13.83 13.83 13.63 13.64 14180 2003-03-25 13.80 13.86 13.54 13.65 46168 2003-03-24 13.86 13.90 13.60 13.75 71364 2003-03-21 13.45 13.84 13.34 13.83 41344 2003-03-20 13.25 13.49 13.13 13.25 26252 2003-03-19 12.95 13.48 12.95 13.25 128832 2003-03-18 13.10 13.10 12.98 13.00 41836 2003-03-17 13.26 13.26 12.90 13.11 25396 2003-03-14 13.49 13.50 13.38 13.48 13640 2003-03-13 13.50 13.50 13.25 13.50 13368 2003-03-12 13.38 13.50 13.30 13.50 3860 2003-03-11 13.40 13.60 13.25 13.25 76568 2003-03-10 13.95 13.95 13.29 13.48 79716 2003-03-07 13.88 14.15 13.86 13.95 17080 2003-03-06 14.05 14.33 13.70 14.04 50748 2003-03-05 14.01 14.36 13.76 13.78 20116 2003-03-04 15.05 15.05 14.00 14.08 11396 2003-03-03 15.10 15.10 14.93 14.93 9788 2003-02-28 14.93 14.98 14.93 14.94 4888 2003-02-27 14.76 14.98 14.76 14.90 57816 2003-02-26 14.75 14.95 14.75 14.76 5168 2003-02-25 14.36 15.50 14.35 14.75 58048 2003-02-24 14.40 14.43 14.16 14.40 10468 2003-02-21 14.31 14.43 14.23 14.43 3676 2003-02-20 14.51 14.60 14.10 14.31 38248 2003-02-19 14.75 14.75 14.56 14.60 17764 2003-02-18 14.60 14.75 14.55 14.65 16936 2003-02-17 14.63 14.64 14.56 14.63 19516 2003-02-14 14.63 14.63 14.48 14.56 17936 2003-02-13 14.48 14.65 14.48 14.64 63908 2003-02-12 14.25 15.00 14.23 14.61 71648 2003-02-11 13.28 14.38 13.25 13.94 130812 2003-02-10 15.30 15.48 14.50 14.75 19448 2003-02-07 15.90 15.90 15.31 15.38 24852 2003-02-06 15.90 16.19 15.75 16.00 20684 2003-02-05 15.88 16.20 15.81 16.20 23232 2003-02-04 16.09 16.09 15.93 15.93 26712 2003-02-03 15.59 16.18 15.59 16.00 14508 2003-01-31 15.63 15.83 15.53 15.81 18640 2003-01-30 16.25 16.25 15.51 15.53 104656 2003-01-29 16.25 16.25 15.86 15.99 13800 2003-01-28 16.49 16.73 16.23 16.25 50252 2003-01-27 16.95 17.05 16.45 16.45 15020 2003-01-24 17.13 17.25 16.95 16.95 22884 2003-01-23 17.03 17.38 17.01 17.38 15820 2003-01-22 17.46 17.46 17.03 17.24 19840 2003-01-21 17.48 17.50 17.36 17.49 13464 2003-01-20 17.39 17.50 17.35 17.50 14500 2003-01-17 17.24 17.49 17.24 17.34 3556 2003-01-16 17.38 17.38 17.09 17.23 18600 2003-01-15 17.06 17.70 17.00 17.25 68644 2003-01-14 16.98 17.05 16.78 17.00 12152 2003-01-13 17.00 17.10 16.78 16.81 12596 2003-01-10 16.84 17.20 16.75 17.20 27580 2003-01-09 17.09 17.09 16.90 17.00 10444 2003-01-08 17.10 17.10 16.88 17.00 15196 2003-01-07 17.13 17.13 16.75 17.09 12752 2003-01-06 16.95 17.11 16.74 17.11 25144 2003-01-03 16.98 16.98 16.65 16.69 14472 2003-01-02 16.85 16.98 16.58 16.84 9568 2002-12-31 16.85 16.85 16.50 16.85 4344 2002-12-30 16.95 16.95 16.38 16.85 13424 2002-12-27 16.98 16.98 16.59 16.95 3932 2002-12-24 16.99 16.99 16.75 16.98 676 2002-12-23 16.83 16.84 16.63 16.83 78972 2002-12-20 16.83 16.96 16.63 16.83 20868 2002-12-19 17.25 17.25 16.95 16.98 73408 2002-12-18 17.00 17.00 16.86 17.00 22604 2002-12-17 16.95 17.00 16.78 16.88 22260 2002-12-16 16.76 16.95 16.75 16.95 40476 2002-12-13 16.75 16.88 16.64 16.75 26184 2002-12-12 17.00 17.00 16.54 16.79 34900 2002-12-11 16.95 16.99 16.80 16.85 12744 2002-12-10 17.00 17.06 16.89 16.95 15352 2002-12-09 17.00 17.09 16.89 17.00 15020 2002-12-06 16.90 17.13 16.83 17.00 2624 2002-12-05 17.00 17.13 16.88 16.88 5608 2002-12-04 17.19 17.19 16.83 17.00 17344 2002-12-03 17.25 17.25 16.81 16.81 30528 2002-12-02 16.80 17.24 16.80 17.06 12652 2002-11-29 17.08 17.10 16.75 16.75 22032 2002-11-28 17.13 17.13 16.75 17.04 8964 2002-11-27 17.25 17.25 16.75 16.75 36152 2002-11-26 17.26 17.26 17.10 17.18 8640 2002-11-25 17.25 17.25 17.05 17.11 20148 2002-11-22 17.25 17.25 17.03 17.16 21496 2002-11-21 17.20 17.25 17.13 17.18 21300 2002-11-20 17.03 17.16 17.03 17.10 22164 2002-11-19 17.10 17.25 17.00 17.01 49596 2002-11-18 17.03 17.09 16.98 17.01 146112 2002-11-15 16.98 17.10 16.76 16.94 23348 2002-11-14 17.00 17.06 16.75 16.94 20396 2002-11-13 17.10 17.13 16.88 17.03 40060 2002-11-12 16.98 17.10 16.98 17.10 10812 2002-11-11 17.00 17.00 16.95 16.98 12504 2002-11-08 17.06 17.08 16.55 17.00 34388 2002-11-07 17.13 17.15 16.96 16.99 78492 2002-11-06 17.23 17.23 17.01 17.10 44760 2002-11-05 17.03 17.09 16.94 17.00 33780 2002-11-04 17.20 17.20 16.93 17.03 101092 2002-11-01 17.03 17.21 16.88 16.89 5952 2002-10-31 17.25 17.25 17.01 17.01 25940 2002-10-30 17.28 17.28 17.01 17.20 21880 2002-10-29 17.00 17.29 16.98 17.18 18304 2002-10-28 16.98 17.25 16.95 16.98 10620 2002-10-25 16.50 16.96 16.50 16.75 15840 2002-10-24 16.90 17.10 16.53 16.53 19828 2002-10-23 17.13 17.44 16.83 16.83 11676 2002-10-22 17.20 17.48 17.20 17.43 2820 2002-10-21 17.60 17.60 17.25 17.25 7008 2002-10-18 17.25 17.50 17.18 17.50 7112 2002-10-17 17.63 17.70 17.38 17.63 38572 2002-10-16 17.38 18.00 17.30 17.50 46456 2002-10-15 16.13 16.88 16.13 16.88 19652 2002-10-14 16.00 16.25 15.89 16.24 11504 2002-10-11 16.15 16.49 15.53 15.89 33748 2002-10-10 15.53 16.78 15.53 16.31 25884 2002-10-09 16.79 16.80 15.38 16.73 19764 2002-10-08 16.75 16.94 16.61 16.83 5104 2002-10-07 16.68 16.99 16.63 16.99 17352 2002-10-04 16.73 17.11 16.69 16.70 11036 2002-10-03 16.70 17.13 16.68 17.11 38396 2002-10-02 16.75 16.95 16.70 16.70 11440 2002-10-01 16.79 16.88 16.60 16.65 7480 2002-09-30 16.95 17.06 16.88 16.89 6492 2002-09-27 17.25 17.25 16.93 17.00 3224 2002-09-26 16.99 17.25 16.95 17.25 9456 2002-09-25 16.90 17.19 16.83 16.88 20348 2002-09-24 17.55 17.59 16.50 16.91 48332 2002-09-23 18.44 18.44 17.63 17.86 14348 2002-09-20 18.50 18.58 18.00 18.44 49908 2002-09-19 18.35 18.75 18.35 18.73 17412 2002-09-18 18.73 18.88 18.30 18.75 116332 2002-09-17 18.73 18.73 18.31 18.73 27436 2002-09-16 18.28 18.73 18.28 18.73 23980 2002-09-13 18.50 18.50 18.25 18.25 13592 2002-09-12 18.25 18.50 18.06 18.25 12356 2002-09-11 18.50 18.70 18.25 18.25 16300 2002-09-10 18.25 18.38 18.10 18.36 32116 2002-09-09 18.23 18.24 17.93 18.24 12280 2002-09-06 18.13 18.21 18.10 18.21 16412 2002-09-05 17.95 18.13 17.95 18.08 58432 2002-09-04 18.13 18.13 17.70 18.00 13256 2002-09-03 17.96 18.24 17.55 18.00 42452 2002-09-02 18.50 18.50 18.13 18.25 11156 2002-08-30 17.44 17.54 17.10 17.54 47572 2002-08-29 17.40 17.44 17.00 17.28 6472 2002-08-28 17.25 17.44 17.14 17.38 52584 2002-08-27 17.15 17.38 17.15 17.21 7932 2002-08-26 17.33 17.40 17.00 17.40 48004 2002-08-23 17.44 17.44 16.83 16.83 4328 2002-08-22 17.23 17.45 17.23 17.23 1992 2002-08-21 17.46 17.46 17.23 17.23 16812 2002-08-20 17.50 17.50 17.35 17.48 8280 2002-08-19 17.43 17.43 17.29 17.30 15940 2002-08-16 17.50 17.70 17.45 17.58 1484 2002-08-15 17.50 17.73 17.50 17.50 516 2002-08-14 17.48 17.75 17.38 17.75 2972 2002-08-13 17.49 17.49 17.38 17.49 24700 2002-08-12 17.45 17.45 17.40 17.45 6064 2002-08-09 17.25 17.45 17.05 17.45 21532 2002-08-08 17.25 17.25 17.20 17.25 34444 2002-08-07 17.14 17.25 17.05 17.25 25352 2002-08-06 16.75 17.31 16.64 17.14 6920 2002-08-05 17.85 17.85 16.75 16.75 15720 2002-08-02 18.78 18.78 17.00 17.75 84020 2002-08-01 19.13 19.13 18.78 19.03 34008 2002-07-31 18.98 19.23 18.85 19.03 96172 2002-07-30 18.98 19.25 18.75 18.98 61516 2002-07-29 18.40 18.93 18.40 18.84 23664 2002-07-26 17.63 18.25 17.51 18.25 12520 2002-07-25 17.43 17.88 17.43 17.75 16664 2002-07-24 17.75 18.00 16.50 16.50 96932 2002-07-23 17.50 18.43 17.50 17.95 75544 2002-07-22 18.25 18.73 17.75 18.14 3836 2002-07-19 18.63 18.83 18.21 18.23 32040 2002-07-18 18.64 18.98 18.64 18.83 31124 2002-07-17 18.63 18.85 18.45 18.81 43580 2002-07-16 18.63 18.94 18.25 18.88 37244 2002-07-15 19.00 19.25 18.63 18.63 51964 2002-07-12 18.25 19.13 18.15 19.13 122832 2002-07-11 18.00 18.49 17.98 18.49 8832 2002-07-09 18.25 18.25 17.96 18.23 3656 2002-07-08 17.99 18.25 17.96 18.00 6276 2002-07-05 18.00 18.38 17.83 18.25 30320 2002-07-04 17.88 18.00 17.75 17.85 17080 2002-07-03 17.56 18.00 17.56 17.80 28516 2002-07-02 17.34 17.80 17.34 17.75 54524 2002-07-01 17.45 17.71 17.25 17.71 42736 2002-06-28 17.50 17.70 17.45 17.50 81560 2002-06-27 17.98 17.98 17.13 17.13 115536 2002-06-26 17.53 18.00 17.39 18.00 61276 2002-06-25 18.25 18.28 17.50 17.53 42468 2002-06-24 18.68 18.68 18.00 18.25 13896 2002-06-21 17.25 18.70 17.25 18.70 122324 2002-06-20 17.00 17.65 16.99 17.65 91836 2002-06-19 17.50 17.74 17.25 17.25 23996 2002-06-18 17.33 17.58 17.05 17.50 7332 2002-06-17 16.50 17.31 16.50 17.31 9748 2002-06-14 17.13 17.48 16.39 16.75 6228 2002-06-13 17.48 17.50 17.05 17.50 5448 2002-06-12 17.50 17.50 17.25 17.48 5012 2002-06-11 17.38 17.65 17.38 17.61 2572 2002-06-10 17.43 17.48 17.21 17.48 21840 2002-06-07 17.21 17.63 17.05 17.41 34448 2002-06-06 17.50 17.75 17.43 17.75 15836 2002-06-05 16.28 17.50 16.28 17.45 83532 2002-06-04 17.63 17.96 16.75 16.75 29272 2002-06-03 17.25 18.00 17.25 18.00 25384 2002-05-31 18.69 18.73 17.73 17.73 10552 2002-05-30 18.83 18.83 18.29 18.69 6600 2002-05-29 18.88 18.98 18.64 18.85 10380 2002-05-28 18.99 18.99 18.86 18.86 17468 2002-05-27 18.99 18.99 18.83 18.93 22452 2002-05-24 18.73 18.99 18.63 18.89 10388 2002-05-23 18.75 18.75 18.53 18.73 4644 2002-05-22 18.49 18.73 18.48 18.73 12244 2002-05-21 18.55 18.63 18.40 18.50 15796 2002-05-20 18.70 18.99 18.56 18.56 7136 2002-05-17 18.63 18.75 18.50 18.75 31344 2002-05-16 18.54 18.69 18.53 18.54 23224 2002-05-15 18.45 18.63 18.28 18.63 26892 2002-05-14 18.54 18.63 18.28 18.54 6168 2002-05-13 18.49 18.68 18.49 18.54 7640 2002-05-10 18.24 18.68 18.13 18.48 29776 2002-05-09 18.38 18.38 18.13 18.25 5200 2002-05-08 18.38 18.38 18.20 18.20 2084 2002-05-07 18.49 18.49 18.13 18.35 13844 2002-05-06 18.13 18.50 18.13 18.50 19940 2002-05-03 18.13 18.25 17.89 18.01 35468 2002-05-02 17.45 18.00 17.38 17.98 14700 2002-04-30 17.10 17.39 17.04 17.39 45132 2002-04-29 18.13 18.13 17.08 17.14 22496 2002-04-26 16.85 18.25 16.85 17.51 56060 2002-04-25 15.95 17.54 15.95 17.25 115016 2002-04-24 15.88 15.95 15.83 15.95 9672 2002-04-23 15.75 15.88 15.73 15.88 12884 2002-04-22 15.75 15.88 15.75 15.76 16056 2002-04-19 15.85 15.85 15.63 15.73 2824 2002-04-18 15.63 15.85 15.55 15.63 44736 2002-04-17 15.84 15.84 15.38 15.50 18176 2002-04-16 15.75 15.89 15.63 15.85 30080 2002-04-15 15.38 15.75 15.29 15.70 47888 2002-04-12 15.00 15.75 14.96 15.75 115188 2002-04-11 14.75 14.75 14.43 14.75 19704 2002-04-10 14.08 15.00 14.08 15.00 44088 2002-04-09 14.66 14.75 14.00 14.08 20204 2002-04-08 15.00 15.00 14.65 14.65 13612 2002-04-05 14.95 14.98 14.89 14.89 19120 2002-04-04 14.95 14.95 14.80 14.95 11976 2002-04-03 14.88 15.00 14.75 14.80 26548 2002-04-02 15.00 15.08 14.75 14.95 47356 2002-03-28 14.81 15.00 14.59 15.00 17532 2002-03-27 14.73 14.80 14.68 14.68 13564 2002-03-26 14.50 14.75 14.50 14.73 11388 2002-03-25 14.75 14.75 14.51 14.51 11828 2002-03-22 14.63 14.74 14.50 14.73 31104 2002-03-21 14.38 14.75 14.38 14.63 25624 2002-03-20 14.51 14.51 14.35 14.35 42932 2002-03-19 14.75 14.75 14.53 14.53 29916 2002-03-18 14.63 14.75 14.50 14.75 22480 2002-03-15 14.50 14.63 14.50 14.63 41632 2002-03-14 14.59 14.61 14.44 14.56 110288 2002-03-13 14.50 14.59 14.41 14.59 15372 2002-03-12 14.63 14.63 14.40 14.60 10724 2002-03-11 14.59 14.63 14.38 14.63 27860 2002-03-08 14.38 14.63 14.28 14.59 19008 2002-03-07 14.25 14.63 14.25 14.28 32744 2002-03-06 14.30 14.36 14.26 14.26 16448 2002-03-05 14.25 14.38 14.25 14.29 39484 2002-03-04 14.25 14.34 14.13 14.25 29496 2002-03-01 13.68 14.25 13.68 14.25 109892 2002-02-28 13.73 13.73 13.58 13.58 31796 2002-02-27 13.79 13.79 13.58 13.58 12548 2002-02-26 13.78 13.78 13.58 13.58 15820 2002-02-25 14.00 14.00 13.45 13.78 37924 2002-02-22 13.95 14.00 13.90 14.00 5188 2002-02-21 13.75 14.00 13.75 13.95 4064 2002-02-20 14.00 14.00 13.75 14.00 15072 2002-02-19 14.05 14.06 13.95 14.05 14588 2002-02-18 14.13 14.13 14.05 14.05 9788 2002-02-15 13.78 14.10 13.78 14.05 40424 2002-02-14 13.75 13.83 13.75 13.79 18412 2002-02-13 13.53 13.78 13.53 13.75 91796 2002-02-12 13.36 13.75 13.36 13.75 67656 2002-02-11 13.60 13.61 13.50 13.60 56428 2002-02-08 13.51 13.63 13.50 13.61 83316 2002-02-07 13.23 13.40 13.19 13.40 9720 2002-02-06 13.13 13.28 13.13 13.28 18732 2002-02-05 13.19 13.29 13.16 13.29 20476 2002-02-04 13.06 13.29 13.00 13.19 22520 2002-02-01 12.58 13.28 12.58 13.00 50676 2002-01-31 12.25 12.58 12.25 12.58 48404 2002-01-30 12.15 12.31 12.08 12.31 57764 2002-01-29 11.95 12.20 11.95 12.15 21740 2002-01-28 11.95 11.95 11.85 11.94 4608 2002-01-25 11.95 11.95 11.55 11.82 10040 2002-01-24 11.84 11.84 11.55 11.55 39444 2002-01-23 11.88 11.88 11.78 11.85 9780 2002-01-22 12.00 12.00 11.80 11.88 4056 2002-01-21 11.88 11.99 11.79 11.99 47712 2002-01-18 11.88 11.91 11.68 11.88 3176 2002-01-17 11.88 11.90 11.75 11.89 52412 2002-01-16 11.44 11.88 11.33 11.88 12640 2002-01-15 11.53 11.63 11.43 11.43 57224 2002-01-14 11.75 11.81 11.53 11.53 53356 2002-01-11 11.86 11.86 11.65 11.75 130948 2002-01-10 12.00 12.05 11.75 12.00 88604 2002-01-09 11.76 12.00 11.53 12.00 86496 2002-01-08 11.85 11.85 11.73 11.79 59940 2002-01-07 11.69 11.75 11.68 11.75 10748 2002-01-04 11.93 11.93 11.50 11.69 48460 2002-01-03 11.88 11.93 11.63 11.85 11876 2002-01-02 11.75 11.88 11.48 11.87 6408 2001-12-28 11.55 11.73 11.31 11.73 5464 2001-12-27 11.28 11.55 11.25 11.55 10728 2001-12-24 11.44 11.68 11.28 11.66 63664 2001-12-21 11.58 11.68 11.50 11.63 13700 2001-12-20 11.64 11.68 11.63 11.64 18244 2001-12-19 11.64 11.68 11.63 11.63 2264 2001-12-18 11.75 11.88 11.63 11.63 7128 2001-12-17 11.73 11.99 11.73 11.88 4852 2001-12-14 11.63 11.87 11.63 11.79 116484 2001-12-13 11.48 11.69 11.48 11.65 31640 2001-12-12 10.82 11.53 10.82 11.25 19036 2001-12-11 10.78 10.94 10.76 10.88 15480 2001-12-10 10.75 10.83 10.73 10.75 33604 2001-12-07 11.25 11.50 10.75 10.75 49580 2001-12-06 11.35 11.45 11.25 11.25 14960 2001-12-05 11.63 11.63 11.26 11.29 6124 2001-12-04 11.40 11.50 11.40 11.50 560 2001-12-03 11.43 11.43 11.28 11.40 4660 2001-11-30 11.50 11.74 11.35 11.50 6452 2001-11-29 12.00 12.22 11.67 11.67 16652 2001-11-28 11.63 12.00 11.50 12.00 15888 2001-11-27 11.48 11.63 11.25 11.63 6880 2001-11-26 11.50 11.50 11.15 11.25 19996 2001-11-23 11.53 11.63 11.33 11.33 13740 2001-11-22 11.55 11.60 11.53 11.60 20408 2001-11-21 11.75 11.75 11.54 11.54 19752 2001-11-20 11.75 11.75 11.58 11.75 5412 2001-11-19 11.75 11.75 11.53 11.75 12036 2001-11-16 11.50 11.50 11.45 11.50 294624 2001-11-15 11.65 11.65 11.50 11.50 23680 2001-11-14 11.63 11.75 11.50 11.72 26328 2001-11-13 12.04 12.08 11.56 11.63 37472 2001-11-12 12.23 12.23 11.65 12.04 7256 2001-11-09 12.33 12.33 11.75 12.13 25108 2001-11-08 12.20 12.37 12.13 12.37 7800 2001-11-07 12.18 12.21 11.84 12.20 11084 2001-11-06 12.38 12.38 11.65 11.65 41168 2001-11-05 12.15 12.38 12.15 12.23 10224 2001-11-02 11.88 12.08 11.83 12.00 10584 2001-11-01 11.83 12.00 11.83 12.00 2148 2001-10-31 11.63 11.98 11.60 11.83 18988 2001-10-30 11.85 11.85 11.63 11.63 11276 2001-10-29 11.99 12.00 11.88 11.88 11844 2001-10-26 11.88 11.99 11.75 11.99 20456 2001-10-25 11.73 11.98 11.66 11.75 33572 2001-10-24 12.00 12.00 11.65 11.83 34936 2001-10-23 12.28 12.33 12.01 12.02 31464 2001-10-22 12.50 12.50 12.20 12.47 29016 2001-10-19 11.55 12.24 11.50 12.04 45240 2001-10-18 11.50 11.75 11.38 11.54 79808 2001-10-17 12.56 12.56 11.13 11.50 65000 2001-10-16 12.75 12.90 12.05 12.30 23488 2001-10-15 12.45 12.88 12.34 12.65 38032 2001-10-12 12.50 12.50 12.03 12.45 44576 2001-10-11 13.00 13.00 12.04 12.50 89412 2001-10-10 12.31 12.99 12.25 12.99 95716 2001-10-09 12.25 12.31 12.13 12.31 25368 2001-10-08 12.35 12.35 12.17 12.25 7108 2001-10-05 11.97 12.36 11.97 12.30 29772 2001-10-04 12.25 12.40 11.96 12.25 16624 2001-10-03 11.93 12.35 11.78 12.25 24692 2001-10-02 12.00 12.25 11.53 12.00 42460 2001-10-01 11.88 12.35 11.78 12.20 11844 2001-09-28 11.08 12.13 11.00 11.88 37480 2001-09-27 10.90 11.08 10.63 10.86 40328 2001-09-26 10.48 10.88 10.07 10.88 28100 2001-09-25 10.48 10.48 10.05 10.20 9808 2001-09-24 9.96 10.50 9.96 10.50 4696 2001-09-21 10.00 10.05 9.88 10.05 24736 2001-09-20 10.53 10.63 9.99 10.23 62364 2001-09-19 10.18 10.52 9.92 10.52 26028 2001-09-18 10.00 10.00 9.13 9.88 173992 2001-09-17 10.84 10.85 10.13 10.25 44068 2001-09-14 10.88 11.48 10.88 11.13 60524 2001-09-13 10.51 11.48 10.30 11.48 34196 2001-09-12 10.06 10.75 9.06 10.38 26692 2001-09-11 10.75 10.94 10.50 10.75 34348 2001-09-10 11.08 11.08 10.75 10.81 18092 2001-09-07 12.00 12.00 11.00 11.38 17760 2001-09-06 12.00 12.38 11.83 12.00 5004 2001-09-05 12.13 12.45 12.13 12.45 17180 2001-09-04 11.75 12.20 11.75 12.11 42344 2001-09-03 11.75 11.88 11.75 11.75 16056 2001-08-31 11.95 12.04 11.65 11.75 24932 2001-08-30 11.85 12.14 11.75 12.00 47676 2001-08-29 11.73 11.85 11.56 11.82 16220 2001-08-28 11.28 11.85 11.28 11.55 12780 2001-08-27 11.45 11.50 11.28 11.40 3240 2001-08-24 11.28 11.50 11.28 11.33 3100 2001-08-23 11.13 11.50 11.13 11.38 38448 2001-08-22 11.15 11.25 11.15 11.18 4864 2001-08-21 11.05 11.15 11.00 11.15 12516 2001-08-20 11.00 11.06 10.88 11.00 84704 2001-08-17 11.03 11.11 10.78 11.00 4480 2001-08-16 10.75 11.05 10.75 10.99 6816 2001-08-15 10.78 10.78 10.75 10.75 2460 2001-08-14 11.00 11.12 10.75 10.79 17900 2001-08-13 10.73 11.00 10.73 11.00 6312 2001-08-10 10.75 11.00 10.73 10.73 9392 2001-08-09 10.80 10.95 10.75 10.95 4964 2001-08-08 10.85 10.95 10.81 10.88 5696 2001-08-07 10.88 11.00 10.76 11.00 49788 2001-08-06 10.70 11.08 10.70 11.08 40656 2001-08-03 10.75 10.95 10.68 10.75 17944 2001-08-02 10.93 10.96 10.63 10.75 9460 2001-08-01 10.90 11.25 10.90 10.95 43796 2001-07-31 10.73 10.98 10.63 10.75 14860 2001-07-30 10.75 10.75 10.66 10.75 3792 2001-07-27 10.75 10.75 10.65 10.75 9528 2001-07-26 10.75 10.75 10.66 10.75 1584 2001-07-25 10.98 10.98 10.55 10.75 7104 2001-07-24 11.00 11.00 10.70 11.00 25388 2001-07-23 11.06 11.13 10.75 11.00 21852 2001-07-20 11.25 11.25 11.15 11.25 12688 2001-07-19 11.23 11.45 11.14 11.25 44536 2001-07-18 11.61 11.63 11.25 11.31 23616 2001-07-17 11.25 11.58 11.24 11.58 70860 2001-07-16 11.13 11.31 11.06 11.25 24380 2001-07-13 11.00 11.12 10.81 11.00 11408 2001-07-12 11.00 11.08 10.75 11.00 51796 2001-07-11 11.07 11.07 10.75 10.75 6680 2001-07-10 11.13 11.13 10.75 10.75 5280 2001-07-09 11.00 11.13 10.75 11.13 8312 2001-07-06 11.00 11.00 10.75 11.00 16368 2001-07-05 10.85 11.03 10.75 10.92 14156 2001-07-04 11.03 11.03 10.75 10.75 3796 2001-07-03 10.58 11.00 10.58 10.63 8388 2001-07-02 11.10 11.12 10.55 10.58 2380 2001-06-29 11.22 11.22 10.55 10.55 6128 2001-06-28 11.23 11.23 10.51 11.00 12076 2001-06-27 11.00 11.28 10.85 11.23 22404 2001-06-26 10.50 11.28 10.50 11.28 30080 2001-06-25 10.39 10.63 10.39 10.63 263428 2001-06-22 10.50 10.70 10.38 10.50 16076 2001-06-21 10.50 10.70 10.40 10.54 22448 2001-06-20 10.55 10.55 10.38 10.45 1888 2001-06-19 10.50 10.60 10.45 10.55 102052 2001-06-18 10.05 10.48 10.05 10.48 7964 2001-06-15 9.81 10.13 9.81 9.95 7772 2001-06-14 9.83 10.25 9.83 10.00 4564 2001-06-13 10.01 10.45 10.01 10.03 10556 2001-06-12 10.40 10.54 10.28 10.28 145460 2001-06-11 10.50 10.75 10.50 10.63 2596 2001-06-08 10.85 10.94 10.50 10.50 11548 2001-06-07 10.60 10.78 10.58 10.78 23872 2001-06-06 10.48 10.73 10.43 10.73 27020 2001-06-05 10.39 10.55 10.39 10.43 15224 2001-06-01 10.28 10.38 10.28 10.35 2360 2001-05-31 9.80 10.28 9.53 10.28 27720 2001-05-30 10.25 10.25 9.88 10.20 11808 2001-05-29 10.25 10.37 10.01 10.25 13880 2001-05-28 10.31 10.39 10.26 10.38 12728 2001-05-25 10.71 10.75 10.33 10.33 13820 2001-05-24 10.75 10.75 10.75 10.75 1356 2001-05-23 10.88 10.94 10.73 10.75 30752 2001-05-22 11.00 11.00 10.75 10.94 20444 2001-05-21 10.79 10.99 10.70 10.75 14120 2001-05-18 10.76 11.00 10.50 10.75 28172 2001-05-17 10.94 11.00 10.88 10.95 8896 2001-05-16 11.00 11.10 10.95 11.00 41700 2001-05-15 11.09 11.10 10.94 11.00 38584 2001-05-14 11.07 11.10 11.00 11.09 14860 2001-05-11 10.75 11.09 10.75 11.00 21768 2001-05-10 10.85 11.10 10.75 10.75 35492 2001-05-09 10.63 11.00 10.63 10.85 39644 2001-05-08 10.85 10.88 10.63 10.78 35320 2001-05-07 10.50 11.54 10.48 10.68 137848 2001-05-04 9.63 10.59 9.63 10.31 120440 2001-05-03 9.28 9.53 9.28 9.50 48756 2001-05-02 8.95 9.37 8.89 9.25 46304 2001-04-30 8.79 8.98 8.79 8.98 3784 2001-04-27 9.13 9.13 8.80 9.00 7092 2001-04-26 8.95 9.13 8.79 9.09 7848 2001-04-25 9.00 9.23 8.88 8.90 26616 2001-04-24 9.24 9.24 8.88 8.97 9176 2001-04-23 9.26 9.26 9.05 9.25 6612 2001-04-20 9.35 9.36 9.04 9.26 55764 2001-04-19 9.36 9.36 9.18 9.36 3808 2001-04-18 9.21 9.37 9.15 9.36 48960 2001-04-17 9.13 9.20 8.90 9.18 12040 2001-04-12 9.20 9.20 9.01 9.12 9224 2001-04-11 9.13 9.13 8.93 9.12 2280 2001-04-10 9.13 9.22 8.90 9.13 44856 2001-04-09 9.03 9.13 8.90 9.13 12752 2001-04-06 8.76 9.03 8.76 9.03 14152 2001-04-05 8.75 9.00 8.75 8.88 16452 2001-04-04 8.75 8.76 8.63 8.76 8912 2001-04-03 8.89 8.98 8.73 8.75 7552 2001-04-02 9.15 9.15 8.88 8.89 6140 2001-03-30 9.50 9.50 9.00 9.00 50428 2001-03-29 9.10 9.45 9.06 9.45 68908 2001-03-28 8.81 9.10 8.81 9.03 37324 2001-03-27 9.00 9.11 8.75 8.98 2364 2001-03-26 8.75 9.00 8.75 9.00 7716 2001-03-23 8.75 8.85 8.75 8.85 38640 2001-03-22 9.15 9.15 8.78 8.78 12216 2001-03-21 8.73 9.07 8.63 9.07 27488 2001-03-20 8.63 8.88 8.63 8.64 7140 2001-03-19 8.63 8.75 8.60 8.75 26600 2001-03-16 8.60 8.85 8.55 8.60 21652 2001-03-15 8.63 8.75 8.59 8.59 12660 2001-03-14 8.87 8.87 8.63 8.75 25424 2001-03-13 8.98 9.14 8.63 8.63 22064 2001-03-12 9.01 9.13 9.01 9.05 2660 2001-03-09 8.95 9.14 8.90 9.14 120852 2001-03-08 9.00 9.25 9.00 9.15 36964 2001-03-07 9.00 9.18 8.80 9.09 25012 2001-03-06 8.89 9.24 8.78 9.03 87500 2001-03-05 8.75 8.93 8.63 8.89 11068 2001-03-02 8.66 8.66 8.55 8.60 4628 2001-03-01 8.50 8.65 8.38 8.64 25036 2001-02-28 8.50 8.50 8.34 8.48 13192 2001-02-27 8.13 8.47 8.13 8.47 8588 2001-02-26 8.33 8.45 8.00 8.36 19812 2001-02-23 8.63 8.63 8.38 8.39 8860 2001-02-22 8.75 8.75 8.50 8.50 10876 2001-02-21 8.94 8.94 8.59 8.59 3888 2001-02-20 8.63 8.99 8.63 8.99 12272 2001-02-19 8.88 9.00 8.63 9.00 23188 2001-02-16 9.15 9.15 8.75 8.78 13372 2001-02-15 9.10 9.15 8.95 9.15 15912 2001-02-14 8.88 9.10 8.71 9.00 43848 2001-02-13 9.00 9.00 8.80 8.80 46416 2001-02-12 8.70 9.00 8.70 8.99 42336 2001-02-09 8.38 8.70 8.38 8.70 199688 2001-02-08 8.04 8.54 8.04 8.50 281708 2001-02-07 8.00 8.04 7.90 8.03 65792 2001-02-06 8.10 8.10 7.88 8.03 61408 2001-02-05 7.75 8.12 7.65 8.10 50828 2001-02-02 7.63 7.84 7.55 7.74 79216 2001-02-01 7.60 7.63 7.51 7.55 12840 2001-01-31 7.50 7.61 7.50 7.53 207460 2001-01-30 7.41 7.55 7.35 7.48 93996 2001-01-29 7.25 7.40 7.13 7.40 82864 2001-01-26 7.00 7.25 7.00 7.25 22976 2001-01-25 7.08 7.25 7.00 7.25 24392 2001-01-24 7.18 7.25 7.15 7.25 22920 2001-01-23 7.25 7.25 7.15 7.25 54200 2001-01-22 7.15 7.25 7.15 7.25 58288 2001-01-19 7.25 7.25 7.03 7.25 74920 2001-01-18 6.96 7.25 6.96 7.25 24076 2001-01-17 7.00 7.27 7.00 7.25 61208 2001-01-16 7.25 7.25 7.03 7.25 63776 2001-01-15 6.86 7.27 6.86 7.25 65396 2001-01-12 7.25 7.25 7.13 7.22 84312 2001-01-11 7.15 7.25 7.13 7.25 25128 2001-01-10 7.13 7.26 7.13 7.25 41152 2001-01-09 7.04 7.30 7.04 7.25 24756 2001-01-08 7.18 7.36 7.18 7.25 41580 2001-01-05 7.36 7.40 7.19 7.25 175732 2001-01-04 7.20 7.36 7.18 7.36 14868 2001-01-03 7.15 7.48 7.15 7.20 63076 2001-01-02 6.94 7.48 6.83 7.48 64616 2000-12-29 7.18 7.18 6.84 7.18 20436 2000-12-28 6.88 7.13 6.76 7.00 28780 2000-12-27 6.72 7.04 6.70 6.88 95620 2000-12-22 6.25 6.70 6.25 6.70 135556 2000-12-21 6.25 6.38 6.25 6.25 5444 2000-12-20 6.38 6.48 6.38 6.38 39040 2000-12-19 6.38 6.44 6.38 6.44 9812 2000-12-18 6.38 6.44 6.38 6.38 11928 2000-12-15 6.53 6.63 6.53 6.53 14460 2000-12-14 6.63 6.85 6.54 6.63 15016 2000-12-13 6.58 6.78 6.58 6.78 6856 2000-12-12 6.71 6.85 6.71 6.85 39644 2000-12-11 6.80 6.83 6.63 6.75 20216 2000-12-08 6.75 6.86 6.68 6.85 94888 2000-12-07 6.73 6.85 6.58 6.85 17068 2000-12-06 6.64 6.88 6.53 6.75 38552 2000-12-05 6.06 6.75 6.06 6.70 192188 2000-12-04 6.10 6.24 6.03 6.20 29620 2000-12-01 6.00 6.10 6.00 6.10 13632 2000-11-30 6.10 6.10 6.01 6.10 4252 2000-11-29 6.03 6.06 6.03 6.03 10848 2000-11-28 6.03 6.13 6.03 6.04 4316 2000-11-27 6.10 6.14 6.03 6.10 11816 2000-11-24 5.88 6.15 5.88 6.13 110744 2000-11-23 5.83 6.03 5.83 6.03 7912 2000-11-22 5.81 6.03 5.81 6.00 12604 2000-11-21 6.00 6.08 6.00 6.08 21540 2000-11-20 6.00 6.08 6.00 6.00 37428 2000-11-17 5.93 6.00 5.88 6.00 20140 2000-11-16 5.75 5.98 5.75 5.94 29596 2000-11-15 5.75 5.85 5.70 5.75 13736 2000-11-14 5.98 5.98 5.76 5.88 67364 2000-11-13 5.85 6.08 5.80 5.93 33312 2000-11-10 5.50 5.88 5.50 5.88 140068 2000-11-09 5.35 5.74 5.18 5.66 130204 2000-11-08 5.20 5.35 5.00 5.34 69384 2000-11-07 5.09 5.20 4.88 5.20 8588 2000-11-06 5.25 5.25 5.12 5.12 15512 2000-11-03 5.25 5.28 5.18 5.26 20732 2000-11-02 5.25 5.28 5.18 5.25 6380 2000-11-01 5.25 5.28 5.18 5.25 14224 2000-10-31 5.33 5.43 5.18 5.25 25812 2000-10-30 5.33 5.44 5.13 5.39 44916 2000-10-27 5.08 5.30 5.04 5.25 48664 2000-10-26 5.03 5.38 4.88 5.08 60224 2000-10-25 4.76 5.07 4.76 5.07 92104 2000-10-24 4.76 4.83 4.75 4.83 7072 2000-10-23 4.77 4.80 4.75 4.76 5860 2000-10-20 4.78 4.84 4.78 4.84 1432 2000-10-19 4.73 4.97 4.73 4.84 17000 2000-10-18 4.88 4.90 4.71 4.73 48292 2000-10-17 4.73 4.80 4.66 4.80 25024 2000-10-16 4.70 4.73 4.66 4.66 8440 2000-10-13 4.72 4.73 4.66 4.66 3536 2000-10-12 4.71 4.75 4.71 4.75 4792 2000-10-11 4.79 4.79 4.73 4.73 896 2000-10-10 4.77 4.79 4.73 4.79 8300 2000-10-09 4.94 4.94 4.73 4.77 10224 2000-10-06 4.87 4.95 4.70 4.83 31164 2000-10-05 4.55 4.87 4.55 4.75 14576 2000-10-04 4.56 4.56 4.56 4.56 1848 2000-10-03 4.55 4.58 4.55 4.58 1644 2000-10-02 4.53 4.76 4.53 4.55 2104 2000-09-29 4.65 4.65 4.60 4.65 4100 2000-09-28 4.63 4.65 4.63 4.65 5864 2000-09-27 4.65 4.65 4.65 4.65 3528 2000-09-26 4.68 4.68 4.65 4.65 3512 2000-09-25 4.68 4.68 4.68 4.68 860 2000-09-22 4.69 4.73 4.68 4.68 3528 2000-09-21 4.73 4.73 4.73 4.73 4896 2000-09-20 4.75 4.75 4.73 4.73 5408 2000-09-19 4.76 4.76 4.75 4.75 7240 2000-09-18 4.75 4.76 4.75 4.75 5992 2000-09-15 4.75 4.80 4.75 4.75 5316 2000-09-14 4.76 4.79 4.75 4.75 4256 2000-09-13 4.76 4.79 4.76 4.76 2120 2000-09-12 4.76 4.79 4.75 4.75 4680 2000-09-11 4.75 4.75 4.75 4.75 2640 2000-09-08 4.76 4.85 4.75 4.75 20932 2000-09-07 4.87 4.87 4.75 4.75 15040 2000-09-06 4.85 4.85 4.77 4.77 6928 2000-09-05 4.87 4.87 4.78 4.78 2588 2000-09-04 4.82 4.82 4.77 4.78 7208 2000-09-01 4.80 4.95 4.80 4.80 3116 2000-08-31 4.88 4.88 4.78 4.80 403792 2000-08-30 4.99 4.99 4.78 4.88 5612 2000-08-29 4.79 4.88 4.77 4.79 5732 2000-08-28 4.90 4.93 4.79 4.79 34440 2000-08-25 4.83 4.88 4.79 4.88 10400 2000-08-24 4.76 4.88 4.76 4.83 67576 2000-08-23 4.88 4.88 4.80 4.88 25964 2000-08-22 4.88 4.88 4.85 4.88 7872 2000-08-21 5.00 5.00 4.88 4.88 7876 2000-08-18 5.00 5.00 4.95 4.97 6784 2000-08-17 5.04 5.04 5.00 5.00 16560 2000-08-16 5.00 5.00 4.91 5.00 34632 2000-08-15 4.97 4.97 4.91 4.95 47720 2000-08-14 4.88 4.95 4.85 4.95 18264 2000-08-11 4.80 4.90 4.73 4.73 7252 2000-08-10 4.95 4.98 4.75 4.80 16604 2000-08-09 4.72 4.96 4.63 4.96 27020 2000-08-08 4.63 4.74 4.63 4.73 2160 2000-08-07 4.74 4.74 4.63 4.74 1492 2000-08-04 4.74 4.74 4.74 4.74 1880 2000-08-03 4.56 4.74 4.56 4.74 908 2000-08-02 4.70 4.75 4.70 4.75 4840 2000-08-01 4.57 4.73 4.50 4.60 3136 2000-07-31 4.50 4.50 4.50 4.50 12416 2000-07-28 4.63 4.74 4.63 4.63 2256 2000-07-27 4.64 4.64 4.63 4.63 8024 2000-07-26 4.64 4.74 4.63 4.64 6136 2000-07-25 4.75 4.85 4.63 4.64 5136 2000-07-24 4.75 4.75 4.63 4.75 7036 2000-07-21 4.78 4.85 4.75 4.75 5416 2000-07-20 4.80 4.80 4.78 4.78 1560 2000-07-19 4.80 4.85 4.80 4.80 1632 2000-07-18 4.88 4.88 4.80 4.80 708 2000-07-17 4.75 4.88 4.75 4.88 8584 2000-07-13 4.78 4.95 4.75 4.85 21992 2000-07-12 4.83 4.83 4.78 4.78 1228 2000-07-11 4.85 4.90 4.83 4.90 7864 2000-07-10 4.93 4.93 4.85 4.85 4592 2000-07-07 4.83 4.86 4.75 4.86 5632 2000-07-06 4.77 4.88 4.75 4.88 4792 2000-07-05 4.88 4.91 4.82 4.82 3480 2000-07-04 4.81 4.83 4.77 4.83 5024 2000-07-03 4.75 4.92 4.75 4.88 10128 2000-06-30 4.75 4.87 4.75 4.87 936 2000-06-29 4.76 4.88 4.75 4.75 1204 2000-06-28 4.88 4.88 4.75 4.75 1760 2000-06-27 4.80 4.80 4.75 4.75 4304 2000-06-26 4.88 4.95 4.75 4.75 5400 2000-06-23 4.80 4.93 4.75 4.93 3620 2000-06-22 4.80 4.86 4.76 4.76 3948 2000-06-21 4.83 4.83 4.76 4.76 2484 2000-06-20 4.85 4.95 4.76 4.83 3516 2000-06-19 4.83 4.95 4.78 4.78 12564 2000-06-16 4.78 4.78 4.78 4.78 1764 2000-06-15 4.82 4.93 4.78 4.78 63528 2000-06-14 4.80 4.86 4.80 4.80 5224 2000-06-13 4.84 4.84 4.80 4.80 2840 2000-06-09 4.90 4.90 4.78 4.78 112324 2000-06-08 4.80 4.93 4.78 4.93 1324 2000-06-07 4.98 4.98 4.78 4.88 2012 2000-06-06 4.90 4.98 4.80 4.96 16016 2000-06-05 4.75 4.90 4.75 4.90 3784 2000-06-02 4.75 4.99 4.75 4.78 13092 2000-06-01 4.75 4.75 4.75 4.75 800 2000-05-31 5.00 5.00 4.79 4.79 4592 2000-05-30 4.80 5.00 4.80 5.00 85784 2000-05-29 4.73 4.75 4.60 4.75 3120 2000-05-26 4.63 4.73 4.58 4.73 1168 2000-05-25 4.57 4.73 4.57 4.58 3428 2000-05-24 4.78 4.78 4.57 4.57 26180 2000-05-23 4.70 4.82 4.63 4.64 4040 2000-05-22 4.75 4.75 4.69 4.70 51824 2000-05-19 4.90 4.94 4.75 4.75 4160 2000-05-18 4.92 4.96 4.88 4.88 11276 2000-05-17 4.75 4.96 4.75 4.95 141752 2000-05-16 4.54 4.74 4.53 4.74 20976 2000-05-15 4.55 4.56 4.51 4.51 1848 2000-05-12 4.45 4.65 4.45 4.55 46180 2000-05-11 4.50 4.55 4.43 4.43 10108 2000-05-10 4.55 4.55 4.50 4.55 4944 2000-05-09 4.63 4.63 4.43 4.58 10956 2000-05-08 4.65 4.65 4.54 4.58 6796 2000-05-05 4.40 4.64 4.38 4.63 97592 2000-05-04 4.30 4.50 4.29 4.49 72308 2000-05-03 4.18 4.34 4.14 4.34 82100 2000-05-02 4.17 4.17 4.00 4.04 4048 2000-04-28 4.00 4.18 3.96 3.97 18000 2000-04-27 4.03 4.12 3.98 3.98 11776 2000-04-26 4.00 4.01 4.00 4.00 7572 2000-04-25 4.03 4.18 4.00 4.01 10896 2000-04-20 4.15 4.18 4.00 4.00 9380 2000-04-19 4.03 4.13 4.00 4.00 462924 2000-04-18 4.05 4.05 3.95 3.96 5940 2000-04-17 4.15 4.19 3.93 4.04 17048 2000-04-14 4.25 4.25 4.19 4.19 3440 2000-04-13 4.25 4.25 4.25 4.25 4296 2000-04-12 4.29 4.35 4.25 4.25 4664 2000-04-11 4.28 4.38 4.26 4.29 3752 2000-04-10 4.26 4.38 4.26 4.38 10164 2000-04-07 4.38 4.40 4.28 4.40 5476 2000-04-06 4.35 4.38 4.28 4.38 7944 2000-04-05 4.44 4.44 4.19 4.28 22836 2000-04-04 4.50 4.50 4.38 4.45 11172 2000-04-03 4.50 4.57 4.44 4.44 14864 2000-03-31 4.49 4.50 4.33 4.44 26040 2000-03-30 4.48 4.50 4.26 4.50 56628 2000-03-29 4.08 4.41 4.05 4.41 37436 2000-03-28 3.85 4.00 3.85 4.00 7320 2000-03-27 3.85 4.00 3.83 3.85 5976 2000-03-24 3.90 3.97 3.88 3.88 6280 2000-03-23 4.00 4.00 3.88 3.88 14176 2000-03-22 3.93 4.00 3.88 4.00 5024 2000-03-21 4.08 4.08 3.90 3.93 5232 2000-03-20 3.88 4.00 3.88 4.00 12416 2000-03-17 4.00 4.11 3.99 4.11 4100 2000-03-16 3.95 4.10 3.89 4.10 6040 2000-03-15 3.95 4.00 3.95 4.00 6956 2000-03-14 4.03 4.05 3.90 4.05 5200 2000-03-13 3.83 4.00 3.83 3.98 13328 2000-03-10 3.85 4.00 3.85 3.86 13736 2000-03-09 3.95 3.95 3.89 3.95 3200 2000-03-08 3.78 3.95 3.78 3.94 5116 2000-03-07 3.98 4.13 3.78 3.78 15948 2000-03-06 4.00 4.00 3.98 4.00 14612 2000-03-03 4.08 4.13 4.04 4.04 4096 2000-03-02 4.25 4.25 4.02 4.03 3636 2000-03-01 4.23 4.23 4.00 4.23 7472 2000-02-29 4.01 4.19 4.00 4.03 7508 2000-02-28 4.04 4.04 4.00 4.04 11344 2000-02-25 3.99 4.38 3.99 4.13 8600 2000-02-24 4.19 4.19 4.13 4.19 2036 2000-02-23 4.13 4.19 4.13 4.19 18532 2000-02-22 4.13 4.25 4.13 4.13 7240 2000-02-21 4.50 4.50 4.13 4.25 7956 2000-02-18 4.30 4.50 4.30 4.50 18556 2000-02-17 4.28 4.50 4.28 4.50 9348 2000-02-16 4.29 4.38 4.26 4.38 4736 2000-02-15 4.38 4.38 4.29 4.38 10044 2000-02-14 4.50 4.51 4.43 4.50 15228 2000-02-11 4.50 4.53 4.44 4.53 12876 2000-02-10 4.50 4.53 4.43 4.53 10024 2000-02-09 4.51 4.55 4.50 4.55 17108 2000-02-08 4.51 4.60 4.50 4.52 36072 2000-02-07 4.55 4.63 4.50 4.63 17620 2000-02-04 4.75 4.75 4.54 4.69 19864 2000-02-03 4.51 4.70 4.51 4.70 21860 2000-02-02 4.53 4.70 4.51 4.70 8832 2000-02-01 4.58 4.74 4.58 4.74 24684 2000-01-31 4.50 4.63 4.48 4.63 39868 2000-01-28 4.46 4.50 4.44 4.50 14824 2000-01-27 4.43 4.47 4.43 4.47 4944 2000-01-26 4.47 4.48 4.43 4.43 3008 2000-01-25 4.50 4.50 4.39 4.39 5580 2000-01-24 4.39 4.58 4.39 4.50 7012 2000-01-21 4.39 4.58 4.38 4.58 31404 2000-01-20 4.40 4.40 4.38 4.38 12996 2000-01-19 4.40 4.45 4.39 4.40 3764 2000-01-18 4.45 4.45 4.38 4.38 7224 2000-01-17 4.40 4.50 4.40 4.40 4884 2000-01-14 4.40 4.40 4.38 4.40 4120 2000-01-13 4.40 4.40 4.38 4.40 1348 2000-01-12 4.40 4.50 4.40 4.50 1196 2000-01-11 4.58 4.58 4.38 4.50 1712 2000-01-10 4.50 4.57 4.36 4.57 7940 2000-01-07 4.30 4.55 4.30 4.55 36832 2000-01-06 4.25 4.40 4.25 4.28 11500 2000-01-05 4.25 4.36 4.23 4.35 14152 2000-01-04 4.23 4.34 4.23 4.34 3480 2000-01-03 4.33 4.36 4.14 4.35 4128 1999-12-30 4.17 4.35 4.13 4.35 6804 1999-12-29 4.23 4.30 4.13 4.30 22664 1999-12-28 4.14 4.25 4.14 4.23 6608 1999-12-27 4.24 4.24 4.14 4.24 3828 1999-12-24 4.13 4.23 4.13 4.19 3248 1999-12-23 4.13 4.23 4.13 4.19 30676 1999-12-22 4.10 4.24 4.10 4.13 14264 1999-12-21 4.25 4.25 4.08 4.10 13560 1999-12-20 4.20 4.25 4.09 4.09 22764 1999-12-17 4.25 4.30 4.14 4.20 26904 1999-12-16 4.13 4.25 4.13 4.25 61676 1999-12-15 4.15 4.18 4.13 4.17 19932 1999-12-14 4.15 4.19 4.08 4.13 11912 1999-12-13 4.00 4.19 3.99 4.13 77412 1999-12-10 4.04 4.08 3.99 4.00 116368 1999-12-09 4.05 4.10 4.04 4.05 26368 1999-12-08 4.25 4.28 4.05 4.10 33904 1999-12-07 4.30 4.35 4.24 4.24 62500 1999-12-06 4.30 4.36 4.29 4.29 39668 1999-12-03 4.31 4.36 4.31 4.36 51880 1999-12-02 4.31 4.50 4.31 4.31 29948 1999-12-01 4.50 4.53 4.31 4.50 43424 1999-11-30 4.45 4.53 4.40 4.50 8452 1999-11-29 4.50 4.50 4.48 4.50 17440 1999-11-26 4.48 4.50 4.40 4.48 17520 1999-11-25 4.31 4.48 4.31 4.48 10540 1999-11-24 4.47 4.48 4.31 4.47 972 1999-11-23 4.40 4.48 4.30 4.48 7920 1999-11-22 4.48 4.48 4.31 4.48 10352 1999-11-19 4.55 4.57 4.46 4.50 15792 1999-11-18 4.50 4.50 4.38 4.50 3404 1999-11-17 4.50 4.55 4.42 4.50 5548 1999-11-16 4.40 4.40 4.30 4.35 7760 1999-11-15 4.36 4.50 4.30 4.30 6856 1999-11-12 4.40 4.55 4.36 4.50 25568 1999-11-11 4.50 4.53 4.43 4.43 2624 1999-11-10 4.43 4.58 4.43 4.54 11704 1999-11-09 4.52 4.55 4.40 4.50 10644 1999-11-08 4.55 4.55 4.50 4.50 18068 1999-11-05 4.50 4.55 4.50 4.50 8616 1999-11-04 4.53 4.55 4.43 4.55 4612 1999-11-03 4.51 4.55 4.48 4.53 19996 1999-11-02 4.33 4.50 4.33 4.49 19204 1999-10-29 4.23 4.35 4.16 4.35 29856 1999-10-28 4.23 4.23 4.16 4.23 3944 1999-10-27 4.23 4.23 4.18 4.23 6504 1999-10-26 4.10 4.23 4.10 4.23 6956 1999-10-25 4.13 4.19 4.13 4.19 7552 1999-10-22 4.20 4.20 4.15 4.19 3624 1999-10-21 4.18 4.22 4.18 4.22 2356 1999-10-20 4.18 4.23 4.17 4.23 3560 1999-10-19 4.19 4.19 4.18 4.18 1692 1999-10-18 4.23 4.28 4.19 4.22 4976 1999-10-15 4.19 4.25 4.19 4.23 12220 1999-10-14 4.17 4.24 4.17 4.24 5176 1999-10-13 4.15 4.24 4.15 4.20 3228 1999-10-12 4.15 4.25 4.15 4.20 5736 1999-10-11 4.23 4.23 4.09 4.18 9536 1999-10-08 4.14 4.23 4.14 4.19 1032 1999-10-07 4.08 4.28 4.08 4.28 1556 1999-10-06 4.25 4.28 4.07 4.28 5896 1999-10-05 4.10 4.15 4.07 4.15 1868 1999-10-04 4.19 4.28 4.19 4.19 6092 1999-10-01 4.00 4.10 4.00 4.10 13472 1999-09-30 4.09 4.09 4.01 4.04 11836 1999-09-29 4.09 4.09 4.03 4.08 13288 1999-09-28 4.09 4.09 4.03 4.09 8680 1999-09-27 4.15 4.15 4.01 4.10 11776 1999-09-24 4.10 4.16 4.10 4.15 7724 1999-09-23 4.01 4.15 4.01 4.15 4800 1999-09-22 4.01 4.15 4.01 4.15 4384 1999-09-21 3.95 4.16 3.90 4.16 38756 1999-09-20 3.89 3.96 3.89 3.96 3632 1999-09-17 3.98 3.98 3.89 3.91 21420 1999-09-16 3.97 3.98 3.95 3.97 19336 1999-09-15 4.13 4.13 3.95 4.00 7872 1999-09-14 4.03 4.14 3.95 4.04 31416 1999-09-13 4.18 4.19 4.03 4.17 54328 1999-09-10 4.20 4.22 4.18 4.19 2484 1999-09-09 4.18 4.22 4.18 4.22 1640 1999-09-08 4.18 4.23 4.18 4.22 3304 1999-09-07 4.19 4.25 4.18 4.25 6988 1999-09-06 4.18 4.25 4.18 4.18 13604 1999-09-03 4.23 4.26 4.18 4.23 4024 1999-09-02 4.18 4.28 4.18 4.26 7356 1999-09-01 4.25 4.29 4.13 4.29 9532 1999-08-31 4.25 4.27 4.25 4.27 27988 1999-08-30 4.25 4.25 4.25 4.25 11676 1999-08-27 4.23 4.25 4.23 4.25 16016 1999-08-26 4.23 4.25 4.23 4.23 17092 1999-08-25 4.25 4.27 4.23 4.25 8984 1999-08-24 4.25 4.27 4.23 4.25 26740 1999-08-23 4.23 4.29 4.20 4.29 12292 1999-08-20 4.22 4.29 4.22 4.29 2076 1999-08-19 4.23 4.29 4.23 4.29 2088 1999-08-18 4.30 4.30 4.18 4.29 9644 1999-08-17 4.28 4.36 4.28 4.36 1828 1999-08-16 4.36 4.36 4.28 4.36 2584 1999-08-13 4.30 4.38 4.30 4.36 5284 1999-08-12 4.50 4.50 4.30 4.38 5100 1999-08-11 4.30 4.51 4.30 4.38 3040 1999-08-10 4.55 4.56 4.36 4.53 8416 1999-08-09 4.25 4.56 4.25 4.56 15528 1999-08-06 4.20 4.28 4.20 4.28 6204 1999-08-05 4.20 4.21 4.20 4.21 8096 1999-08-04 4.19 4.32 4.19 4.23 11428 1999-08-03 4.23 4.23 4.14 4.20 15280 1999-08-02 4.13 4.20 4.13 4.20 1160 1999-07-30 4.13 4.20 4.13 4.13 16432 1999-07-29 4.19 4.20 4.19 4.20 2824 1999-07-28 4.19 4.21 4.19 4.19 2908 1999-07-27 4.13 4.15 4.13 4.15 836 1999-07-26 4.15 4.19 4.15 4.19 656 1999-07-23 4.08 4.15 4.08 4.15 5644 1999-07-22 4.08 4.16 4.08 4.10 7028 1999-07-21 4.09 4.19 4.09 4.19 5408 1999-07-20 4.13 4.21 4.09 4.21 10260 1999-07-19 4.24 4.24 4.13 4.23 11312 1999-07-16 4.08 4.19 4.08 4.12 6676 1999-07-15 4.14 4.19 4.01 4.01 11932 1999-07-13 4.23 4.23 4.19 4.20 28048 1999-07-12 4.25 4.25 4.25 4.25 2308 1999-07-09 4.07 4.25 4.07 4.25 6304 1999-07-08 4.28 4.28 4.04 4.25 20672 1999-07-07 4.35 4.38 4.25 4.25 16636 1999-07-06 4.25 4.39 4.25 4.32 15892 1999-07-05 4.26 4.36 4.26 4.33 10496 1999-07-02 4.19 4.43 4.19 4.43 39328 1999-07-01 4.26 4.44 4.26 4.44 6620 1999-06-30 4.33 4.43 4.31 4.43 11584 1999-06-29 4.25 4.47 4.25 4.47 14084 1999-06-28 4.30 4.38 4.25 4.30 12148 1999-06-25 4.38 4.43 4.25 4.25 17356 1999-06-24 4.30 4.39 4.30 4.39 12124 1999-06-23 4.39 4.40 4.38 4.40 8252 1999-06-22 4.38 4.44 4.38 4.44 2728 1999-06-21 4.38 4.45 4.28 4.45 14776 1999-06-18 4.45 4.45 4.39 4.39 11032 1999-06-17 4.38 4.43 4.38 4.42 8852 1999-06-16 4.38 4.42 4.38 4.40 7272 1999-06-15 4.30 4.45 4.30 4.38 12000 1999-06-14 4.45 4.46 4.41 4.45 16264 1999-06-11 4.38 4.46 4.38 4.45 18516 1999-06-10 4.30 4.48 4.29 4.45 20544 1999-06-09 4.38 4.50 4.38 4.47 19796 1999-06-08 4.50 4.50 4.38 4.50 5168 1999-06-07 4.38 4.50 4.30 4.50 6620 1999-06-04 4.28 4.36 4.25 4.36 22740 1999-06-03 4.35 4.35 4.27 4.27 9052 1999-06-02 4.39 4.45 4.26 4.35 6936 1999-06-01 4.47 4.50 4.25 4.29 5840 1999-05-31 4.63 4.68 4.57 4.62 8204 1999-05-28 4.68 4.68 4.58 4.63 5100 1999-05-27 4.69 4.69 4.48 4.61 355192 1999-05-26 4.58 4.68 4.58 4.60 7420 1999-05-25 4.63 4.69 4.63 4.63 11844 1999-05-21 4.71 4.71 4.63 4.63 8080 1999-05-20 4.75 4.75 4.63 4.72 15048 1999-05-19 4.75 4.75 4.63 4.75 6344 1999-05-18 4.73 4.75 4.63 4.73 7468 1999-05-17 4.68 4.73 4.58 4.71 17712 1999-05-14 4.63 4.68 4.50 4.66 10772 1999-05-13 4.61 4.61 4.49 4.50 6916 1999-05-12 4.50 4.61 4.50 4.61 9752 1999-05-11 4.56 4.74 4.50 4.50 11108 1999-05-10 4.75 4.75 4.59 4.68 10732 1999-05-07 4.75 4.75 4.56 4.68 238820 1999-05-06 4.73 4.75 4.68 4.75 14640 1999-05-05 4.80 4.85 4.65 4.75 34744 1999-05-04 4.48 4.88 4.38 4.70 54900 1999-05-03 4.48 4.66 4.38 4.49 35220 1999-04-30 4.19 4.44 4.19 4.44 71240 1999-04-29 4.19 4.25 4.19 4.19 12304 1999-04-28 4.19 4.25 4.19 4.19 19196 1999-04-27 4.19 4.21 4.18 4.18 17172 1999-04-26 4.19 4.20 4.19 4.19 23180 1999-04-23 4.20 4.22 4.19 4.19 15464 1999-04-22 4.21 4.25 4.20 4.22 12432 1999-04-21 4.19 4.25 4.13 4.25 35352 1999-04-20 4.19 4.20 4.08 4.13 26104 1999-04-19 4.23 4.23 4.08 4.19 53316 1999-04-16 4.19 4.23 4.19 4.20 9176 1999-04-15 4.19 4.23 4.13 4.20 31720 1999-04-14 4.19 4.20 4.12 4.19 18292 1999-04-13 4.22 4.22 4.19 4.19 17916 1999-04-12 4.19 4.24 4.19 4.20 29960 1999-04-09 4.19 4.23 4.13 4.23 21936 1999-04-08 4.24 4.24 4.19 4.23 1684 1999-04-07 4.25 4.35 4.19 4.24 6212 1999-04-06 4.25 4.38 4.23 4.38 9544 1999-04-01 4.48 4.48 4.25 4.44 7124 1999-03-31 4.42 4.51 4.42 4.50 4904 1999-03-30 4.55 4.55 4.49 4.52 5724 1999-03-29 4.41 4.58 4.41 4.50 14956 1999-03-26 4.19 4.41 4.19 4.41 6552 1999-03-25 4.08 4.20 3.96 4.20 11856 1999-03-24 4.08 4.13 4.00 4.13 4316 1999-03-23 4.08 4.08 3.84 4.00 5608 1999-03-22 3.85 3.96 3.84 3.95 11688 1999-03-19 3.87 3.87 3.84 3.87 8560 1999-03-18 3.88 3.88 3.85 3.87 6472 1999-03-17 3.88 3.93 3.83 3.87 17704 1999-03-16 3.95 4.00 3.93 3.93 25896 1999-03-15 4.00 4.05 3.95 3.95 14832 1999-03-12 4.00 4.00 3.95 3.99 13144 1999-03-11 4.01 4.08 3.98 4.00 15972 1999-03-10 4.08 4.09 4.03 4.09 9372 1999-03-09 4.11 4.11 4.08 4.08 7052 1999-03-08 4.04 4.15 4.04 4.08 8516 1999-03-05 4.19 4.19 4.04 4.05 10976 1999-03-04 4.20 4.20 4.10 4.19 7840 1999-03-03 4.25 4.35 4.18 4.20 10684 1999-03-02 4.45 4.45 4.25 4.25 3308 1999-03-01 4.38 4.50 4.38 4.45 6368 1999-02-26 4.38 4.38 4.25 4.38 4136 1999-02-25 4.38 4.44 4.23 4.38 5360 1999-02-24 4.25 4.39 4.18 4.37 29908 1999-02-23 4.40 4.40 4.19 4.19 25704 1999-02-22 4.45 4.46 4.25 4.40 17580 1999-02-19 4.48 4.48 4.38 4.46 6916 1999-02-18 4.35 4.49 4.35 4.49 6096 1999-02-17 4.40 4.40 4.20 4.20 24364 1999-02-16 4.39 4.40 4.32 4.38 15388 1999-02-15 4.25 4.32 4.25 4.32 38796 1999-02-12 4.18 4.29 4.00 4.25 22948 1999-02-11 4.25 4.35 4.20 4.20 15756 1999-02-10 4.41 4.41 4.30 4.40 6168 1999-02-09 4.44 4.50 4.28 4.41 5436 1999-02-08 4.45 4.45 4.25 4.44 8236 1999-02-05 4.39 4.41 4.27 4.41 8052 1999-02-04 4.38 4.41 4.38 4.39 4328 1999-02-03 4.27 4.38 4.26 4.38 4160 1999-02-02 4.38 4.38 4.25 4.25 14804 1999-02-01 4.46 4.46 4.39 4.41 9164 1999-01-29 4.50 4.59 4.39 4.41 11256 1999-01-28 4.45 4.45 4.36 4.45 10944 1999-01-27 4.38 4.48 4.38 4.45 20736 1999-01-26 4.47 4.50 4.38 4.45 9496 1999-01-25 4.60 4.60 4.47 4.59 6540 1999-01-22 4.50 4.60 4.48 4.60 7648 1999-01-21 4.54 4.63 4.50 4.63 8524 1999-01-20 4.75 4.75 4.63 4.70 8132 1999-01-19 4.65 4.75 4.65 4.70 5324 1999-01-18 4.60 4.63 4.50 4.50 38976 1999-01-15 4.55 4.63 4.50 4.63 11968 1999-01-14 4.60 4.63 4.50 4.60 39436 1999-01-13 4.88 4.88 4.57 4.70 15400 1999-01-12 4.92 5.00 4.75 4.75 12724 1999-01-11 5.25 5.25 4.97 4.97 5716 1999-01-08 5.33 5.33 5.00 5.23 37664 1999-01-07 5.28 5.33 5.25 5.25 8824 1999-01-06 5.26 5.33 5.14 5.33 9024 1999-01-05 5.06 5.13 4.94 5.13 3556 1999-01-04 4.93 5.14 4.93 5.03 5532 1998-12-30 4.77 4.88 4.77 4.88 8168 1998-12-29 4.78 4.94 4.77 4.77 80684 1998-12-28 4.80 4.86 4.77 4.84 9128 1998-12-23 4.80 4.96 4.80 4.92 4776 1998-12-22 4.88 5.03 4.84 5.03 15508 1998-12-21 4.88 5.03 4.84 4.90 25656 1998-12-18 4.96 4.96 4.80 4.96 26184 1998-12-17 4.80 4.92 4.77 4.92 6868 1998-12-16 4.84 4.84 4.78 4.78 2560 1998-12-15 4.78 4.84 4.78 4.79 6748 1998-12-14 4.84 4.84 4.78 4.84 6548 1998-12-11 4.82 4.88 4.80 4.84 5056 1998-12-10 4.84 4.92 4.80 4.92 13092 1998-12-09 4.88 4.91 4.85 4.85 8220 1998-12-08 4.96 4.96 4.88 4.94 5764 1998-12-07 4.96 4.96 4.92 4.92 2484 1998-12-04 4.92 5.03 4.92 4.96 5352 1998-12-03 5.07 5.12 4.88 4.96 10592 1998-12-02 5.26 5.26 5.05 5.05 6404 1998-12-01 5.26 5.26 5.05 5.05 13292 1998-11-30 5.20 5.34 5.20 5.21 15648 1998-11-27 5.28 5.30 5.20 5.20 14896 1998-11-26 5.15 5.29 5.15 5.18 5012 1998-11-25 5.26 5.29 5.15 5.15 9116 1998-11-24 5.15 5.30 5.15 5.15 11668 1998-11-23 5.03 5.15 5.03 5.04 7480 1998-11-20 5.03 5.03 4.99 5.03 8708 1998-11-19 5.30 5.30 5.15 5.15 5184 1998-11-18 4.97 5.30 4.97 5.30 5440 1998-11-17 5.15 5.18 4.99 4.99 9124 1998-11-16 5.17 5.26 4.96 4.96 18756 1998-11-13 5.30 5.33 5.15 5.15 9300 1998-11-12 5.33 5.36 5.15 5.30 8852 1998-11-10 5.45 5.51 5.34 5.34 8148 1998-11-09 5.60 5.60 5.53 5.53 2320 1998-11-06 5.60 5.60 5.57 5.57 1472 1998-11-05 5.60 5.60 5.49 5.49 5932 1998-11-04 5.57 5.60 5.53 5.60 7120 1998-11-03 5.52 5.64 5.45 5.53 13080 1998-11-02 5.68 5.72 5.34 5.34 8616 1998-10-30 5.76 5.79 5.53 5.60 10572 1998-10-29 5.91 5.91 5.72 5.72 8396 1998-10-28 5.87 5.91 5.72 5.91 14872 1998-10-27 5.90 5.90 5.79 5.90 12460 1998-10-26 5.83 5.91 5.79 5.87 28540 1998-10-23 5.79 5.83 5.70 5.83 17948 1998-10-22 5.72 5.79 5.69 5.76 15360 1998-10-21 5.72 5.78 5.57 5.76 36384 1998-10-20 5.30 5.79 5.30 5.57 36512 1998-10-19 5.15 5.30 5.11 5.26 26676 1998-10-16 4.96 5.03 4.96 4.96 10748 1998-10-15 4.96 4.96 4.77 4.96 1192 1998-10-14 4.73 4.96 4.73 4.96 24176 1998-10-13 4.96 4.96 4.88 4.88 416 1998-10-12 4.96 4.99 4.77 4.88 3280 1998-10-09 4.69 4.77 4.69 4.73 7052 1998-10-08 4.77 4.96 4.62 4.96 1880 1998-10-07 4.77 4.96 4.65 4.77 4876 1998-10-06 4.65 4.77 4.61 4.62 2440 1998-10-05 4.69 4.73 4.65 4.65 8460 1998-10-02 4.73 4.73 4.38 4.65 21424 1998-10-01 5.15 5.15 4.73 4.73 8992 1998-09-30 4.89 4.99 4.84 4.84 2808 1998-09-29 4.96 5.05 4.92 5.05 4388 1998-09-28 4.96 5.05 4.77 4.77 3184 1998-09-25 4.75 4.96 4.69 4.96 8248 1998-09-24 4.73 4.96 4.73 4.77 2644 1998-09-23 4.88 4.96 4.76 4.76 6880 1998-09-22 4.80 4.88 4.77 4.77 23560 1998-09-21 5.10 5.10 4.77 4.80 6072 1998-09-18 4.96 4.96 4.77 4.77 23012 1998-09-17 4.88 4.96 4.77 4.77 13620 1998-09-16 5.00 5.07 4.92 4.92 8872 1998-09-15 5.20 5.20 5.03 5.03 5516 1998-09-14 4.96 5.22 4.96 5.22 3936 1998-09-11 5.07 5.22 4.96 4.96 8472 1998-09-10 5.41 5.41 5.07 5.07 17552 1998-09-09 5.34 5.45 5.34 5.34 9608 1998-09-08 5.22 5.49 5.22 5.34 25288 1998-09-07 5.30 5.30 5.11 5.22 277148 1998-09-04 4.92 5.03 4.90 5.03 14544 1998-09-03 4.77 4.96 4.77 4.96 7260 1998-09-02 4.77 4.94 4.64 4.64 26496 1998-09-01 4.77 4.77 4.65 4.65 25752 1998-08-31 4.86 4.86 4.77 4.86 13508 1998-08-28 4.77 4.77 4.46 4.63 19160 1998-08-26 5.18 5.30 5.15 5.15 5232 1998-08-25 5.30 5.30 5.18 5.30 4332 1998-08-24 5.18 5.26 5.18 5.18 11352 1998-08-21 5.34 5.34 5.18 5.30 14840 1998-08-20 5.26 5.30 5.23 5.26 3404 1998-08-19 5.30 5.30 5.26 5.26 35604 1998-08-18 5.26 5.34 5.26 5.26 6636 1998-08-17 5.54 5.54 5.26 5.34 11336 1998-08-14 5.22 5.30 5.22 5.30 53196 1998-08-13 5.22 5.34 5.22 5.22 14904 1998-08-12 5.26 5.45 5.15 5.22 19496 1998-08-11 5.57 5.66 5.26 5.26 19652 1998-08-10 5.64 5.70 5.53 5.53 11692 1998-08-07 5.38 5.51 5.38 5.38 26868 1998-08-06 5.64 5.64 5.40 5.40 37752 1998-08-05 5.76 5.95 5.64 5.68 22660 1998-08-04 6.02 6.02 5.91 5.91 34932 1998-08-03 6.02 6.02 5.83 6.02 14756 1998-07-31 5.95 6.02 5.87 6.02 38096 1998-07-30 5.76 5.87 5.68 5.87 30280 1998-07-29 5.91 5.91 5.72 5.76 7108 1998-07-28 5.95 5.95 5.79 5.91 9176 1998-07-27 5.87 5.87 5.72 5.72 15400 1998-07-24 5.72 5.91 5.72 5.87 12800 1998-07-23 5.72 5.90 5.68 5.83 42228 1998-07-22 5.83 5.96 5.74 5.83 16564 1998-07-21 6.02 6.02 5.91 6.02 16860 1998-07-20 6.10 6.10 5.95 6.02 16248 1998-07-17 6.10 6.10 5.91 5.91 44192 1998-07-16 6.14 6.14 6.06 6.09 23756 1998-07-15 5.91 6.10 5.79 6.06 159656 1998-07-10 5.93 6.16 5.64 5.64 135512 1998-07-09 6.29 6.29 5.91 5.91 116684 1998-07-08 6.25 6.29 6.10 6.10 87280 1998-07-07 6.48 6.48 6.21 6.21 66576 1998-07-06 6.63 6.63 6.25 6.25 65372