28-07-1995 386,04000

31-07-1995 386,02000
01-08-1995 386,29000
02-08-1995 388,80000
03-08-1995 387,94000
04-08-1995 387,78000
07-08-1995 386,79000
08-08-1995 386,86000
09-08-1995 386,50000
10-08-1995 385,87000
11-08-1995 385,35000
14-08-1995 384,94000
15-08-1995 385,81000
16-08-1995 385,65000
17-08-1995 384,20000
18-08-1995 385,88000
21-08-1995 386,87000
22-08-1995 385,01000
23-08-1995 384,68000
24-08-1995 384,56000
25-08-1995 384,01000
28-08-1995 384,00000
29-08-1995 384,55000
31-08-1995 382,90000
01-09-1995 383,08000
05-09-1995 380,54000
08-09-1995 383,86000
11-09-1995 383,02000
12-09-1995 383,96000
13-09-1995 386,25000
14-09-1995 385,70000
20-09-1995 386,12000
21-09-1995 384,16000
25-09-1995 383,20000
03-10-1995 383,00000
04-10-1995 383,50000
05-10-1995 383,57000
09-10-1995 385,36000
16-10-1995 385,00000
17-10-1995 384,70000
19-10-1995 384,40000
01-11-1995 383,30000
09-11-1995 384,93000
10-11-1995 387,00000
16-11-1995 385,47000
17-11-1995 387,00000
20-11-1995 387,40000
21-11-1995 387,50000
22-11-1995 386,13000
23-11-1995 383,56000
24-11-1995 384,56000
27-11-1995 386,49000
28-11-1995 388,71000
29-11-1995 389,65000
30-11-1995 388,45000
01-12-1995 388,33000
04-12-1995 387,26000
05-12-1995 387,14000
06-12-1995 388,63000
07-12-1995 388,88000
08-12-1995 389,75000
11-12-1995 390,73000
12-12-1995 390,06000
13-12-1995 388,97000
14-12-1995 387,08000
15-12-1995 386,82000
18-12-1995 387,95000
19-12-1995 389,04000
20-12-1995 388,23000
21-12-1995 389,41000
22-12-1995 388,27000
25-12-1995 388,85000
26-12-1995 389,03000
27-12-1995 388,60000
28-12-1995 387,50000
29-12-1995 387,61000
02-01-1996 386,00000
03-01-1996 392,74000
04-01-1996 394,15000
08-01-1996 397,27000
09-01-1996 396,75000
10-01-1996 397,42000
11-01-1996 399,94000
12-01-1996 398,03000
15-01-1996 395,42000
16-01-1996 398,01000
17-01-1996 399,41000
18-01-1996 398,23000
19-01-1996 397,64000
22-01-1996 401,78000
23-01-1996 404,40000
24-01-1996 403,73000
25-01-1996 403,98000
26-01-1996 408,58000
29-01-1996 406,30000
30-01-1996 407,10000
31-01-1996 404,10000
01-02-1996 408,37000
02-02-1996 415,35000
05-02-1996 414,66000
06-02-1996 412,70000
08-02-1996 407,89000
12-02-1996 405,99000
13-02-1996 404,18000
14-02-1996 405,55000
15-02-1996 404,72000
16-02-1996 404,28000
26-02-1996 400,90000
27-02-1996 400,80000
28-02-1996 400,10000
29-02-1996 401,38000
01-03-1996 401,12000
04-03-1996 399,40000
05-03-1996 393,98000
06-03-1996 394,38000
07-03-1996 393,85000
08-03-1996 394,93000
11-03-1996 396,87000
12-03-1996 397,40000
14-03-1996 396,65000
15-03-1996 396,24000
18-03-1996 395,93000
19-03-1996 395,60000
20-03-1996 395,51000
21-03-1996 395,15000
22-03-1996 397,50000
25-03-1996 399,01000
26-03-1996 400,25000
28-03-1996 399,29000
29-03-1996 397,45000
01-04-1996 395,76000
02-04-1996 395,25000
03-04-1996 394,63000
04-04-1996 395,00000
05-04-1996 395,24000
08-04-1996 395,81000
09-04-1996 398,33000
10-04-1996 395,28000
11-04-1996 395,84000
12-04-1996 395,24000
15-04-1996 393,49000
16-04-1996 394,31000
17-04-1996 391,75000
18-04-1996 391,96000
19-04-1996 390,23000
22-04-1996 390,81000
24-04-1996 391,51000
25-04-1996 391,81000
26-04-1996 393,35000
02-05-1996 393,38000
03-05-1996 393,96000
06-05-1996 393,36000
07-05-1996 394,07000
08-05-1996 394,67000
09-05-1996 393,92000
10-05-1996 393,40000
13-05-1996 391,84000
14-05-1996 391,92000
15-05-1996 392,06000
16-05-1996 392,00000
17-05-1996 392,45000
20-05-1996 391,78000
21-05-1996 391,57000
22-05-1996 391,30000
23-05-1996 391,46000
24-05-1996 391,00000
27-05-1996 391,38000
28-05-1996 392,06000
29-05-1996 392,12000
30-05-1996 391,80000
31-05-1996 390,74000
03-06-1996 391,27000
04-06-1996 390,90000
05-06-1996 388,47000
06-06-1996 386,26000
10-06-1996 386,21000
11-06-1996 385,90000
12-06-1996 385,30000
13-06-1996 385,15000
14-06-1996 383,94000
17-06-1996 385,04000
18-06-1996 385,70000
19-06-1996 386,38000
20-06-1996 384,70000
21-06-1996 384,17000
24-06-1996 384,36000
25-06-1996 385,14000
26-06-1996 384,49000
27-06-1996 383,38000
28-06-1996 382,29000
01-07-1996 381,70000
02-07-1996 382,39000
03-07-1996 383,06000
04-07-1996 381,63000
05-07-1996 381,58000
08-07-1996 383,09000
09-07-1996 382,60000
10-07-1996 384,32000
11-07-1996 383,27000
12-07-1996 384,40000
15-07-1996 384,48000
16-07-1996 385,65000
17-07-1996 384,85000
18-07-1996 385,15000
19-07-1996 385,60000
22-07-1996 385,49000
23-07-1996 386,28000
24-07-1996 385,45000
25-07-1996 386,00000
26-07-1996 385,88000
29-07-1996 386,00000
30-07-1996 385,86000
31-07-1996 386,24000
01-08-1996 387,48000
02-08-1996 387,74000
05-08-1996 389,06000
06-08-1996 389,72000
07-08-1996 389,19000
08-08-1996 389,11000
09-08-1996 389,85000
12-08-1996 388,56000
13-08-1996 389,85000
14-08-1996 388,66000
15-08-1996 387,46000
16-08-1996 387,75000
19-08-1996 387,24000
20-08-1996 388,24000
21-08-1996 388,39000
22-08-1996 387,76000
23-08-1996 388,19000
26-08-1996 389,40000
27-08-1996 389,87000
28-08-1996 389,47000
29-08-1996 389,50000
02-09-1996 388,02000
03-09-1996 387,96000
04-09-1996 387,10000
05-09-1996 387,06000
06-09-1996 386,36000
09-09-1996 385,99000
10-09-1996 383,44000
11-09-1996 383,83000
12-09-1996 382,94000
13-09-1996 383,30000
16-09-1996 383,44000
17-09-1996 384,42000
18-09-1996 383,64000
20-09-1996 383,12000
23-09-1996 381,94000
24-09-1996 382,75000
25-09-1996 384,09000
26-09-1996 382,76000
27-09-1996 380,96000
30-09-1996 380,41000
01-10-1996 378,52000
02-10-1996 379,92000
03-10-1996 379,89000
04-10-1996 380,74000
07-10-1996 380,46000
10-10-1996 382,30000
11-10-1996 382,23000
15-10-1996 381,66000
16-10-1996 382,00000
18-10-1996 380,59000
21-10-1996 380,77000
22-10-1996 383,35000
23-10-1996 384,78000
24-10-1996 384,55000
25-10-1996 382,94000
28-10-1996 383,55000
30-10-1996 381,12000
31-10-1996 380,03000
01-11-1996 378,14000
04-11-1996 379,39000
05-11-1996 379,81000
06-11-1996 378,71000
07-11-1996 378,83000
08-11-1996 378,77000
11-11-1996 380,30000
12-11-1996 382,38000
13-11-1996 383,32000
14-11-1996 383,29000
15-11-1996 380,35000
18-11-1996 379,85000
19-11-1996 379,30000
20-11-1996 379,32000
21-11-1996 378,80000
22-11-1996 377,57000
25-11-1996 376,32000
26-11-1996 375,30000
27-11-1996 374,61000
28-11-1996 372,89000
29-11-1996 372,50000
02-12-1996 371,40000
03-12-1996 369,88000
04-12-1996 370,55000
05-12-1996 368,41000
09-12-1996 369,02000
10-12-1996 369,31000
11-12-1996 370,06000
12-12-1996 369,16000
13-12-1996 369,54000
16-12-1996 368,80000
17-12-1996 368,62000
18-12-1996 369,77000
19-12-1996 369,81000
20-12-1996 369,60000
23-12-1996 369,24000
24-12-1996 369,52000
25-12-1996 369,54000
26-12-1996 369,49000
30-12-1996 370,12000
31-12-1996 370,03000
02-01-1997 368,56000
03-01-1997 365,10000
06-01-1997 360,58000
07-01-1997 358,76000
08-01-1997 357,60000
09-01-1997 355,75000
10-01-1997 359,28000
13-01-1997 359,83000
14-01-1997 358,13000
15-01-1997 354,10000
16-01-1997 355,00000
17-01-1997 355,30000
20-01-1997 355,74000
21-01-1997 354,11000
22-01-1997 351,64000
23-01-1997 350,43000
24-01-1997 353,31000
27-01-1997 353,64000
28-01-1997 357,46000
29-01-1997 351,47000
30-01-1997 349,84000
31-01-1997 345,42000
03-02-1997 344,70000
04-02-1997 346,64000
05-02-1997 343,85000
06-02-1997 344,49000
07-02-1997 341,78000
12-02-1997 338,13000
13-02-1997 344,00000
14-02-1997 344,12000
17-02-1997 345,90000
18-02-1997 348,28000
19-02-1997 349,59000
20-02-1997 348,40000
21-02-1997 353,12000
24-02-1997 356,62000
25-02-1997 357,26000
26-02-1997 354,20000
27-02-1997 356,26000
28-02-1997 360,25000
03-03-1997 363,00000
04-03-1997 362,24000
05-03-1997 359,75000
06-03-1997 353,85000
07-03-1997 352,86000
10-03-1997 350,99000
11-03-1997 353,50000
12-03-1997 354,61000
13-03-1997 352,80000
14-03-1997 353,91000
17-03-1997 352,90000
18-03-1997 350,75000
19-03-1997 350,01000
21-03-1997 353,00000
24-03-1997 352,03000
25-03-1997 352,39000
26-03-1997 347,99000
27-03-1997 350,12000
28-03-1997 350,25000
31-03-1997 351,23000
01-04-1997 351,00000
02-04-1997 352,76000
04-04-1997 350,00000
07-04-1997 348,75000
08-04-1997 350,00000
09-04-1997 348,80000
10-04-1997 348,96000
14-04-1997 348,00000
15-04-1997 346,83000
16-04-1997 343,20000
17-04-1997 342,76000
22-04-1997 343,70000
24-04-1997 342,18000
25-04-1997 342,57000
28-04-1997 342,80000
29-04-1997 341,04000
30-04-1997 341,65000
01-05-1997 340,61000
02-05-1997 341,00000
05-05-1997 341,13000
06-05-1997 344,65000
07-05-1997 341,61000
08-05-1997 343,23000
09-05-1997 345,12000
12-05-1997 349,00000
13-05-1997 348,80000
14-05-1997 349,88000
15-05-1997 348,76000
16-05-1997 347,65000
20-05-1997 342,88000
21-05-1997 344,09000
22-05-1997 343,89000
23-05-1997 343,00000
26-05-1997 345,00000
27-05-1997 343,71000
29-05-1997 346,07000
30-05-1997 346,47000
02-06-1997 344,91000
03-06-1997 344,54000
04-06-1997 343,18000
05-06-1997 341,93000
06-06-1997 344,43000
09-06-1997 344,96000
10-06-1997 345,02000
11-06-1997 344,51000
12-06-1997 343,01000
13-06-1997 342,26000
16-06-1997 341,84000
17-06-1997 342,28000
18-06-1997 342,68000
19-06-1997 340,48000
20-06-1997 340,65000
23-06-1997 338,26000
24-06-1997 340,51000
25-06-1997 339,27000
26-06-1997 338,92000
27-06-1997 337,97000
30-06-1997 335,27000
01-07-1997 334,94000
02-07-1997 333,72000
03-07-1997 333,28000
04-07-1997 325,20000
07-07-1997 319,11000
08-07-1997 319,45000
09-07-1997 316,85000
10-07-1997 321,75000
11-07-1997 321,73000
14-07-1997 322,71000
15-07-1997 319,94000
16-07-1997 320,30000
17-07-1997 319,32000
18-07-1997 324,05000
21-07-1997 328,55000
22-07-1997 327,24000
23-07-1997 325,46000
24-07-1997 323,39000
25-07-1997 325,10000
28-07-1997 327,60000
29-07-1997 329,77000
30-07-1997 327,89000
31-07-1997 327,46000
01-08-1997 326,66000
04-08-1997 325,50000
05-08-1997 324,96000
06-08-1997 320,43000
07-08-1997 320,00000
08-08-1997 323,11000
11-08-1997 328,23000
12-08-1997 328,42000
13-08-1997 329,42000
14-08-1997 327,68000
15-08-1997 324,94000
18-08-1997 327,31000
19-08-1997 323,67000
20-08-1997 323,55000
21-08-1997 323,37000
22-08-1997 323,43000
25-08-1997 325,96000
26-08-1997 326,58000
27-08-1997 326,45000
28-08-1997 325,75000
29-08-1997 326,12000
01-09-1997 325,39000
02-09-1997 325,39000
03-09-1997 322,53000
04-09-1997 322,21000
05-09-1997 322,17000
08-09-1997 322,43000
09-09-1997 321,80000
10-09-1997 322,04000
11-09-1997 322,10000
12-09-1997 324,00000
15-09-1997 324,02000
16-09-1997 322,61000
17-09-1997 320,81000
18-09-1997 321,30000
19-09-1997 321,64000
22-09-1997 321,90000
23-09-1997 321,50000
24-09-1997 322,72000
25-09-1997 323,64000
26-09-1997 326,68000
29-09-1997 327,88000
30-09-1997 331,15000
01-10-1997 336,96000
02-10-1997 332,23000
03-10-1997 331,71000
06-10-1997 334,73000
07-10-1997 332,02000
08-10-1997 333,00000
09-10-1997 334,40000
10-10-1997 328,68000
13-10-1997 329,33000
14-10-1997 328,65000
15-10-1997 326,92000
16-10-1997 327,90000
17-10-1997 324,63000
20-10-1997 325,08000
21-10-1997 323,99000
22-10-1997 323,50000
23-10-1997 324,60000
24-10-1997 322,64000
27-10-1997 313,54000
28-10-1997 315,57000
30-10-1997 315,89000
31-10-1997 313,65000
03-11-1997 314,75000
04-11-1997 313,55000
05-11-1997 315,07000
06-11-1997 312,55000
07-11-1997 313,19000
10-11-1997 310,39000
11-11-1997 312,58000
12-11-1997 310,33000
14-11-1997 304,90000
17-11-1997 303,38000
18-11-1997 305,00000
20-11-1997 303,84000
21-11-1997 304,31000
24-11-1997 305,20000
25-11-1997 302,43000
26-11-1997 297,48000
27-11-1997 297,00000
28-11-1997 297,16000
01-12-1997 296,15000
02-12-1997 294,39000
03-12-1997 291,90000
04-12-1997 290,61000
05-12-1997 287,90000
08-12-1997 289,50000
09-12-1997 286,04000
10-12-1997 286,00000
11-12-1997 286,92000
12-12-1997 283,89000
15-12-1997 284,90000
16-12-1997 284,50000
17-12-1997 290,00000
18-12-1997 288,07000
19-12-1997 289,06000
22-12-1997 290,83000
23-12-1997 292,67000
24-12-1997 297,00000
29-12-1997 294,98000
30-12-1997 291,95000
31-12-1997 290,00000
02-01-1998 288,50000
05-01-1998 288,05000
06-01-1998 282,50000
07-01-1998 283,06000
08-01-1998 283,75000
09-01-1998 282,80000
12-01-1998 279,87000
14-01-1998 286,95000
15-01-1998 283,00000
16-01-1998 288,72000
19-01-1998 288,60000
20-01-1998 288,98000
21-01-1998 292,00000
22-01-1998 293,99000
23-01-1998 292,20000
26-01-1998 303,96000
27-01-1998 300,00000
28-01-1998 299,85000
02-02-1998 302,88000
03-02-1998 302,22000
04-02-1998 296,43000
05-02-1998 300,43000
06-02-1998 299,25000
09-02-1998 301,52000
10-02-1998 301,90000
11-02-1998 300,81000
12-02-1998 300,77000
13-02-1998 300,00000
17-02-1998 300,00000
18-02-1998 298,85000
19-02-1998 298,60000
20-02-1998 298,99000
23-02-1998 296,13000
24-02-1998 292,91000
25-02-1998 292,53000
26-02-1998 294,05000
27-02-1998 297,03000
02-03-1998 300,20000
03-03-1998 299,00000
04-03-1998 297,13000
05-03-1998 294,96000
06-03-1998 294,66000
09-03-1998 295,11000
10-03-1998 295,75000
11-03-1998 296,00000
12-03-1998 295,00000
13-03-1998 295,12000
16-03-1998 295,00000
17-03-1998 295,00000
18-03-1998 292,81000
19-03-1998 293,50000
20-03-1998 292,45000
23-03-1998 294,00000
24-03-1998 299,76000
27-03-1998 302,80000
30-03-1998 304,00000
01-04-1998 302,66000
02-04-1998 300,00000
13-04-1998 312,00000
14-04-1998 310,84000
15-04-1998 310,40000
16-04-1998 307,66000
17-04-1998 309,00000
20-04-1998 308,00000
21-04-1998 309,00000
22-04-1998 311,66000
24-04-1998 314,11000
27-04-1998 312,57000
28-04-1998 309,92000
29-04-1998 307,92000
30-04-1998 311,98000
01-05-1998 307,06000
04-05-1998 305,00000
05-05-1998 305,17000
06-05-1998 304,56000
07-05-1998 300,82000
08-05-1998 299,92000
11-05-1998 301,50000
12-05-1998 301,00000
13-05-1998 298,00000
14-05-1998 298,33000
15-05-1998 302,50000
18-05-1998 300,05000
20-05-1998 299,00000
21-05-1998 300,53000
22-05-1998 301,05000
26-05-1998 299,93000
27-05-1998 293,25000
28-05-1998 294,90000
29-05-1998 293,00000
02-06-1998 289,05000
03-06-1998 294,92000
04-06-1998 294,00000
08-06-1998 290,67000
10-06-1998 293,67000
11-06-1998 294,33000
12-06-1998 289,03000
15-06-1998 285,95000
16-06-1998 287,41000
17-06-1998 290,00000
18-06-1998 294,00000
19-06-1998 293,67000
22-06-1998 296,00000
23-06-1998 296,00000
24-06-1998 295,00000
25-06-1998 293,50000
26-06-1998 294,80000
29-06-1998 293,79000
30-06-1998 296,66000
01-07-1998 298,60000
02-07-1998 297,70000
03-07-1998 295,00000
06-07-1998 294,00000
07-07-1998 294,00000
08-07-1998 296,00000
09-07-1998 294,00000
10-07-1998 291,75000
13-07-1998 290,39000
14-07-1998 293,00000
20-07-1998 295,66000
21-07-1998 296,00000
22-07-1998 295,33000
23-07-1998 294,40000
24-07-1998 295,00000
27-07-1998 292,33000
28-07-1998 291,42000
29-07-1998 291,94000
30-07-1998 291,00000
31-07-1998 290,00000
03-08-1998 287,57000
04-08-1998 286,93000
05-08-1998 289,50000
06-08-1998 289,00000
07-08-1998 287,78000
10-08-1998 287,16000
11-08-1998 287,00000
12-08-1998 286,87000
13-08-1998 285,00000
14-08-1998 286,88000
17-08-1998 284,75000
18-08-1998 286,00000
19-08-1998 287,00000
20-08-1998 285,20000
21-08-1998 285,42000
24-08-1998 285,00000
25-08-1998 285,00000
26-08-1998 284,16000
27-08-1998 282,25000
28-08-1998 278,00000
31-08-1998 276,00000
01-09-1998 279,00000
02-09-1998 281,00000
03-09-1998 280,00000
04-09-1998 287,00000
08-09-1998 289,00000
09-09-1998 286,00000
10-09-1998 286,89000
11-09-1998 295,00000
14-09-1998 291,77000
15-09-1998 291,45000
16-09-1998 290,00000
17-09-1998 288,16000
18-09-1998 291,83000
21-09-1998 292,16000
22-09-1998 290,00000
23-09-1998 289,00000
24-09-1998 292,00000
25-09-1998 295,62000
28-09-1998 295,20000
29-09-1998 297,47000
30-09-1998 295,09000
01-10-1998 298,00000
02-10-1998 300,89000
05-10-1998 300,63000
06-10-1998 298,00000
07-10-1998 298,12000
08-10-1998 302,14000
09-10-1998 301,16000
12-10-1998 298,00000
13-10-1998 298,00000
14-10-1998 297,80000
15-10-1998 298,00000
16-10-1998 301,00000
19-10-1998 299,87000
20-10-1998 297,00000
21-10-1998 298,00000
22-10-1998 295,00000
23-10-1998 293,50000
26-10-1998 292,60000
27-10-1998 294,00000
30-10-1998 294,00000
02-11-1998 293,00000
03-11-1998 291,00000
04-11-1998 290,71000
05-11-1998 292,00000
06-11-1998 295,00000
09-11-1998 294,00000
10-11-1998 293,00000
12-11-1998 294,00000
13-11-1998 298,00000
16-11-1998 296,00000
17-11-1998 295,00000
18-11-1998 295,26000
19-11-1998 298,26000
20-11-1998 297,25000
23-11-1998 297,00000
24-11-1998 297,00000
25-11-1998 297,00000
26-11-1998 297,00000
27-11-1998 297,00000
30-11-1998 297,00000
01-12-1998 294,00000
02-12-1998 295,00000
03-12-1998 294,20000
04-12-1998 293,00000
07-12-1998 293,00000
08-12-1998 295,33000
09-12-1998 294,00000
10-12-1998 295,68000
11-12-1998 295,11000
14-12-1998 292,14000
15-12-1998 292,92000
16-12-1998 294,00000
17-12-1998 294,76000
18-12-1998 293,00000
21-12-1998 291,42000
22-12-1998 290,11000
23-12-1998 288,67000
24-12-1998 287,00000
25-12-1998 288,00000
28-12-1998 288,00000
29-12-1998 287,00000
30-12-1998 287,46000
31-12-1998 287,67000
04-01-1999 289,00000
05-01-1999 288,00000
06-01-1999 288,00000
07-01-1999 289,00000
08-01-1999 292,00000
11-01-1999 291,54000
12-01-1999 292,00000
13-01-1999 288,73000
14-01-1999 287,00000
15-01-1999 286,00000
25-01-1999 287,00000
26-01-1999 287,25000
27-01-1999 287,00000
28-01-1999 284,20000
29-01-1999 285,00000
01-02-1999 287,16000
02-02-1999 290,00000
03-02-1999 288,00000
04-02-1999 288,00000
05-02-1999 291,00000
08-02-1999 289,00000
09-02-1999 288,00000
10-02-1999 287,00000
11-02-1999 287,83000
12-02-1999 288,00000
15-02-1999 290,00000
16-02-1999 289,00000
17-02-1999 286,25000
18-02-1999 287,00000
19-02-1999 287,00000
22-02-1999 288,00000
23-02-1999 287,00000
24-02-1999 287,00000
25-02-1999 288,00000
26-02-1999 288,00000
01-03-1999 288,00000
02-03-1999 287,00000
03-03-1999 287,00000
04-03-1999 287,00000
05-03-1999 288,16000
08-03-1999 289,00000
09-03-1999 292,20000
10-03-1999 292,00000
11-03-1999 294,00000
12-03-1999 294,00000
15-03-1999 292,07000
16-03-1999 288,00000
17-03-1999 284,00000
18-03-1999 284,00000
19-03-1999 284,00000
22-03-1999 284,50000
23-03-1999 285,17000
24-03-1999 285,00000
25-03-1999 285,08000
26-03-1999 283,06000
01-04-1999 281,00000
02-04-1999 281,00000
05-04-1999 280,00000
06-04-1999 280,00000
07-04-1999 281,00000
08-04-1999 281,00000
09-04-1999 281,08000
12-04-1999 283,00000
13-04-1999 283,07000
14-04-1999 284,00000
15-04-1999 282,94000
16-04-1999 284,70000
19-04-1999 285,00000
20-04-1999 285,00000
21-04-1999 285,00000
22-04-1999 284,00000
26-04-1999 284,00000
27-04-1999 282,00000
28-04-1999 283,00000
29-04-1999 283,00000
30-04-1999 286,00000
03-05-1999 287,00000
04-05-1999 286,00000
05-05-1999 286,00000
06-05-1999 288,00000
07-05-1999 286,50000
10-05-1999 281,86000
11-05-1999 279,85000
12-05-1999 279,00000
13-05-1999 278,90000
14-05-1999 278,00000
17-05-1999 276,87000
18-05-1999 275,00000
20-05-1999 274,00000
21-05-1999 274,75000
24-05-1999 273,00000
25-05-1999 274,00000
26-05-1999 270,00000
27-05-1999 270,00000
28-05-1999 272,00000
31-05-1999 270,00000
01-06-1999 269,00000
02-06-1999 267,00000
03-06-1999 265,00000
04-06-1999 265,87000
07-06-1999 267,00000
08-06-1999 265,44000
09-06-1999 262,00000
10-06-1999 258,00000
11-06-1999 261,00000
14-06-1999 259,00000
15-06-1999 260,00000
16-06-1999 260,00000
17-06-1999 259,00000
18-06-1999 259,87000
21-06-1999 259,00000
22-06-1999 259,00000
23-06-1999 259,00000
24-06-1999 261,00000
25-06-1999 261,00000
28-06-1999 260,14000
29-06-1999 261,00000
30-06-1999 261,00000
01-07-1999 263,00000
02-07-1999 263,00000
05-07-1999 263,00000
06-07-1999 262,00000
07-07-1999 256,00000
08-07-1999 257,00000
09-07-1999 257,00000
12-07-1999 257,00000
13-07-1999 255,00000
15-07-1999 255,25000
16-07-1999 255,00000
19-07-1999 254,00000
20-07-1999 253,44000
21-07-1999 253,00000
22-07-1999 256,00000
23-07-1999 256,21000
26-07-1999 253,74000
27-07-1999 255,12000
28-07-1999 253,79000
29-07-1999 255,40000
30-07-1999 257,03000
02-08-1999 256,00000
03-08-1999 255,27000
04-08-1999 257,83000
05-08-1999 258,00000
06-08-1999 256,27000
09-08-1999 257,00000
10-08-1999 258,00000
11-08-1999 258,00000
12-08-1999 259,90000
13-08-1999 261,00000
16-08-1999 260,00000
18-08-1999 262,00000
19-08-1999 258,66000
20-08-1999 258,80000
23-08-1999 257,80000
24-08-1999 254,00000
25-08-1999 254,00000
27-08-1999 254,88000
31-08-1999 254,93000
01-09-1999 256,00000
02-09-1999 255,00000
03-09-1999 256,00000
07-09-1999 256,00000
08-09-1999 257,00000
09-09-1999 258,00000
10-09-1999 256,14000
13-09-1999 257,00000
14-09-1999 258,00000
15-09-1999 259,00000
16-09-1999 257,00000
17-09-1999 257,00000
20-09-1999 257,00000
21-09-1999 256,00000
23-09-1999 264,00000
24-09-1999 266,00000
27-09-1999 283,00000
28-09-1999 289,00000
29-09-1999 303,00000
30-09-1999 305,00000
01-10-1999 304,00000
04-10-1999 311,00000
05-10-1999 334,00000
06-10-1999 326,75000
07-10-1999 326,35000
08-10-1999 321,47000
13-10-1999 322,20000
14-10-1999 324,00000
15-10-1999 317,00000
18-10-1999 316,67000
19-10-1999 310,00000
20-10-1999 310,00000
21-10-1999 307,00000
22-10-1999 303,33000
25-10-1999 302,00000
26-10-1999 300,00000
27-10-1999 293,00000
28-10-1999 297,14000
01-11-1999 295,00000
02-11-1999 294,00000
03-11-1999 292,20000
04-11-1999 293,00000
08-11-1999 289,77000
09-11-1999 293,00000
10-11-1999 293,00000
11-11-1999 297,00000
12-11-1999 295,00000
15-11-1999 293,00000
16-11-1999 293,00000
17-11-1999 296,00000
18-11-1999 294,60000
19-11-1999 294,00000
22-11-1999 295,00000
23-11-1999 295,50000
24-11-1999 298,00000
25-11-1999 298,50000
30-11-1999 292,00000
01-12-1999 292,00000
02-12-1999 290,66000
03-12-1999 281,00000
06-12-1999 277,00000
07-12-1999 280,00000
08-12-1999 285,00000
09-12-1999 282,00000
10-12-1999 279,00000
13-12-1999 280,00000
14-12-1999 281,00000
15-12-1999 281,00000
16-12-1999 281,00000
17-12-1999 283,00000
20-12-1999 285,00000
24-12-1999 288,00000
27-12-1999 289,00000
29-12-1999 289,50000
04-01-2000 288,14000
05-01-2000 283,00000
06-01-2000 281,00000
11-01-2000 283,00000
12-01-2000 284,00000
13-01-2000 283,00000
14-01-2000 285,00000
18-01-2000 286,00000
20-01-2000 288,00000
21-01-2000 288,00000
24-01-2000 289,00000
25-01-2000 289,00000
26-01-2000 286,00000
27-01-2000 287,00000
28-01-2000 288,00000
31-01-2000 284,00000
03-02-2000 285,00000
09-02-2000 302,19000
10-02-2000 310,00000
11-02-2000 315,06000
14-02-2000 310,50000
15-02-2000 308,00000
16-02-2000 302,50000
17-02-2000 305,60000
18-02-2000 302,64000
21-02-2000 307,00000
22-02-2000 306,15000
23-02-2000 306,00000
24-02-2000 299,91000
25-02-2000 297,00000
28-02-2000 293,90000
29-02-2000 293,86000
01-03-2000 294,53000
03-03-2000 290,30000
06-03-2000 289,81000
08-03-2000 293,82000
09-03-2000 289,41000
10-03-2000 293,00000
20-03-2000 285,00000
21-03-2000 287,00000
22-03-2000 290,52000
23-03-2000 288,00000
24-03-2000 287,00000
27-03-2000 285,45000
28-03-2000 282,00000
29-03-2000 280,90000
30-03-2000 278,00000
31-03-2000 277,03000
04-04-2000 278,00000
05-04-2000 284,00000
06-04-2000 280,00000
07-04-2000 280,92000
10-04-2000 282,00000
11-04-2000 282,44000
12-04-2000 283,00000
13-04-2000 282,00000
14-04-2000 281,00000
18-04-2000 282,05000
19-04-2000 282,00000
24-04-2000 281,00000
25-04-2000 281,00000
26-04-2000 279,00000
27-04-2000 277,00000
28-04-2000 277,00000
03-05-2000 279,00000
04-05-2000 278,00000
05-05-2000 281,28000
09-05-2000 278,00000
10-05-2000 279,00000
11-05-2000 278,00000
12-05-2000 277,00000
15-05-2000 276,80000
16-05-2000 276,00000
18-05-2000 274,36000
22-05-2000 274,50000
23-05-2000 277,00000
24-05-2000 275,00000
25-05-2000 274,00000
31-05-2000 273,00000
02-06-2000 274,00000
05-06-2000 282,00000
06-06-2000 286,71000
09-06-2000 285,00000
14-06-2000 287,00000
15-06-2000 291,00000
16-06-2000 290,33000
21-06-2000 287,00000
22-06-2000 287,00000
23-06-2000 285,85000
26-06-2000 283,00000
27-06-2000 284,66000
28-06-2000 287,00000
30-06-2000 291,61000
03-07-2000 289,00000
05-07-2000 288,00000
07-07-2000 285,00000
11-07-2000 285,00000
12-07-2000 283,27000
13-07-2000 282,00000
14-07-2000 281,00000
17-07-2000 284,00000
18-07-2000 284,00000
19-07-2000 283,00000
20-07-2000 279,78000
24-07-2000 281,00000
25-07-2000 279,00000
26-07-2000 281,00000
27-07-2000 281,00000
28-07-2000 279,00000
31-07-2000 278,00000
02-08-2000 278,00000
03-08-2000 278,00000
04-08-2000 274,71000
07-08-2000 274,00000
08-08-2000 275,00000
09-08-2000 274,00000
10-08-2000 274,00000
11-08-2000 274,00000
14-08-2000 277,00000
16-08-2000 276,00000
17-08-2000 278,00000
18-08-2000 278,00000
21-08-2000 277,00000
24-08-2000 272,61000
25-08-2000 274,00000
28-08-2000 275,00000
29-08-2000 275,66000
31-08-2000 276,00000
08-09-2000 275,00000
11-09-2000 274,00000
12-09-2000 273,31000
13-09-2000 274,00000
14-09-2000 273,00000
15-09-2000 274,00000
18-09-2000 273,00000
22-09-2000 273,00000
26-09-2000 275,00000
29-09-2000 275,00000
03-10-2000 273,00000
05-10-2000 272,00000
06-10-2000 271,00000
10-10-2000 270,00000
11-10-2000 274,00000
12-10-2000 272,00000
13-10-2000 276,66000
16-10-2000 273,00000
17-10-2000 272,00000
18-10-2000 273,00000
19-10-2000 271,00000
20-10-2000 272,00000
23-10-2000 272,00000
24-10-2000 271,00000
25-10-2000 271,00000
26-10-2000 268,00000
27-10-2000 266,58000
30-10-2000 266,00000
31-10-2000 265,00000
01-11-2000 266,00000
02-11-2000 266,00000
03-11-2000 266,00000
06-11-2000 267,00000
07-11-2000 266,00000
08-11-2000 266,00000
09-11-2000 265,00000
10-11-2000 266,00000
13-11-2000 265,00000
14-11-2000 265,00000
15-11-2000 266,00000
17-11-2000 267,00000
20-11-2000 267,00000
21-11-2000 267,00000
22-11-2000 268,00000
24-11-2000 267,00000
27-11-2000 267,00000
01-12-2000 272,00000
06-12-2000 269,35000
07-12-2000 268,46000
08-12-2000 272,31000
11-12-2000 273,00000
12-12-2000 272,00000
13-12-2000 269,78000
14-12-2000 270,50000
15-12-2000 271,00000
18-12-2000 271,00000
20-12-2000 271,00000
21-12-2000 273,84000
03-01-2001 270,00000
04-01-2001 269,00000
08-01-2001 270,00000
09-01-2001 269,00000
10-01-2001 268,00000
11-01-2001 266,00000
19-01-2001 267,00000
24-01-2001 267,00000
29-01-2001 264,00000
30-01-2001 264,00000
31-01-2001 267,00000
01-02-2001 267,14000
02-02-2001 268,00000
05-02-2001 268,00000
06-02-2001 266,17000
07-02-2001 263,00000
08-02-2001 264,00000
13-02-2001 262,00000
14-02-2001 261,20000
23-02-2001 255,75000
27-02-2001 257,50000
28-02-2001 264,00000
01-03-2001 262,00000
02-03-2001 261,15000
14-03-2001 264,00000
19-03-2001 257,13000
20-03-2001 260,50000
21-03-2001 261,26000
22-03-2001 260,50000
23-03-2001 260,15000
26-03-2001 260,28000
27-03-2001 260,46000
28-03-2001 260,66000
29-03-2001 258,27000
30-03-2001 260,00000
02-04-2001 257,71000
03-04-2001 255,37000
04-04-2001 253,74000
05-04-2001 254,17000
06-04-2001 255,08000
09-04-2001 257,58000
10-04-2001 256,07000
11-04-2001 256,00000
12-04-2001 257,50000
16-04-2001 260,00000
18-04-2001 259,51000
19-04-2001 259,42000
20-04-2001 263,48000
24-04-2001 262,80000
25-04-2001 262,94000
26-04-2001 262,09000
27-04-2001 262,40000
30-04-2001 263,87000
01-05-2001 263,04000
02-05-2001 263,05000
03-05-2001 264,12000
04-05-2001 264,33000
07-05-2001 264,63000
08-05-2001 265,05000
09-05-2001 264,84000
10-05-2001 268,29000
11-05-2001 268,37000
14-05-2001 267,82000
15-05-2001 267,39000
16-05-2001 267,82000
18-05-2001 271,84000
21-05-2001 279,67000
22-05-2001 283,00000
23-05-2001 283,96000
24-05-2001 282,85000
25-05-2001 282,16000
28-05-2001 278,53000
29-05-2001 277,00000
30-05-2001 276,98000
31-05-2001 268,73000
01-06-2001 266,23000
04-06-2001 266,38000
05-06-2001 266,00000
06-06-2001 266,18000
07-06-2001 266,00000
08-06-2001 266,39000
11-06-2001 269,69000
12-06-2001 268,18000
13-06-2001 270,75000
14-06-2001 272,00000
15-06-2001 275,00000
18-06-2001 271,86000
19-06-2001 273,09000
20-06-2001 273,35000
21-06-2001 272,80000
25-06-2001 273,53000
26-06-2001 274,29000
27-06-2001 276,81000
28-06-2001 275,50000
29-06-2001 269,76000
02-07-2001 270,46000
03-07-2001 269,14000
04-07-2001 268,65000
05-07-2001 268,14000
06-07-2001 266,44000
09-07-2001 266,92000
10-07-2001 267,54000
11-07-2001 266,74000
12-07-2001 268,33000
13-07-2001 267,13000
16-07-2001 267,24000
17-07-2001 267,85000
18-07-2001 268,00000
19-07-2001 271,55000
20-07-2001 270,51000
23-07-2001 270,06000
24-07-2001 269,29000
25-07-2001 269,71000
26-07-2001 269,28000
27-07-2001 268,45000
30-07-2001 268,21000
31-07-2001 267,71000
01-08-2001 267,69000
02-08-2001 268,17000
03-08-2001 268,68000
06-08-2001 268,35000
07-08-2001 268,16000
08-08-2001 267,83000
09-08-2001 268,02000
10-08-2001 267,61000
13-08-2001 270,87000
14-08-2001 271,74000
15-08-2001 276,50000
16-08-2001 275,55000
17-08-2001 276,00000
20-08-2001 278,85000
21-08-2001 277,58000
22-08-2001 277,44000
23-08-2001 275,99000
24-08-2001 275,62000
27-08-2001 273,90000
28-08-2001 273,07000
29-08-2001 272,44000
31-08-2001 275,23000
03-09-2001 274,20000
04-09-2001 273,80000
05-09-2001 272,64000
06-09-2001 272,63000
07-09-2001 273,85000
10-09-2001 273,39000
11-09-2001 272,26000
13-09-2001 279,07000
14-09-2001 284,87000
17-09-2001 291,47000
18-09-2001 290,29000
19-09-2001 290,69000
20-09-2001 289,19000
21-09-2001 290,99000
24-09-2001 291,12000
25-09-2001 288,28000
26-09-2001 292,18000
27-09-2001 292,33000
28-09-2001 292,30000
01-10-2001 292,41000
02-10-2001 291,91000
03-10-2001 290,79000
04-10-2001 290,02000
05-10-2001 290,95000
08-10-2001 292,57000
09-10-2001 291,10000
10-10-2001 288,10000
11-10-2001 284,83000
12-10-2001 283,64000
15-10-2001 284,95000
16-10-2001 282,15000
17-10-2001 282,00000
18-10-2001 283,46000
19-10-2001 280,20000
22-10-2001 278,15000
23-10-2001 276,15000
25-10-2001 276,25000
26-10-2001 277,50000
30-10-2001 280,61000
31-10-2001 281,50000
01-11-2001 279,81000
02-11-2001 280,70000
05-11-2001 280,08000
06-11-2001 279,50000
07-11-2001 280,75000
08-11-2001 280,71000
09-11-2001 278,00000
12-11-2001 278,00000
13-11-2001 278,90000
14-11-2001 277,50000
15-11-2001 277,01000
16-11-2001 276,02000
19-11-2001 275,00000
20-11-2001 274,33000
21-11-2001 274,00000
26-11-2001 273,50000
27-11-2001 273,50000
28-11-2001 275,00000
29-11-2001 275,00000
30-11-2001 275,12000
03-12-2001 276,00000
04-12-2001 277,00000
05-12-2001 276,00000
06-12-2001 274,57000
07-12-2001 275,03000
10-12-2001 274,00000
11-12-2001 273,05000
12-12-2001 273,23000
13-12-2001 274,50000
19-12-2001 279,00000
20-12-2001 276,00000
21-12-2001 278,00000
26-12-2001 278,00000
28-12-2001 278,00000
02-01-2002 278,50000
03-01-2002 279,00000
04-01-2002 279,00000
07-01-2002 280,00000
09-01-2002 280,00000
10-01-2002 285,04000
11-01-2002 286,60000
14-01-2002 287,00000
15-01-2002 284,32000
16-01-2002 288,00000
17-01-2002 285,00000
18-01-2002 284,60000
21-01-2002 283,25000
22-01-2002 284,00000
23-01-2002 282,25000
24-01-2002 280,00000
25-01-2002 279,46000
28-01-2002 280,00000
29-01-2002 278,50000
30-01-2002 281,44000
01-02-2002 282,46000
04-02-2002 285,86000
05-02-2002 289,80000
06-02-2002 293,23000
07-02-2002 303,81000
08-02-2002 300,45000
11-02-2002 302,00000
12-02-2002 300,28000
13-02-2002 299,50000
14-02-2002 299,12000
15-02-2002 300,98000
18-02-2002 298,56000
19-02-2002 297,78000
20-02-2002 294,05000
26-02-2002 293,50000
27-02-2002 297,64000
28-02-2002 297,10000
01-03-2002 297,03000
04-03-2002 297,98000
05-03-2002 297,03000
06-03-2002 295,00000
07-03-2002 292,84000
08-03-2002 289,06000
11-03-2002 291,81000
12-03-2002 292,88000
13-03-2002 292,91000
14-03-2002 294,00000
15-03-2002 291,00000
18-03-2002 291,00000
19-03-2002 292,01000
20-03-2002 293,28000
21-03-2002 293,00000
22-03-2002 294,02000
25-03-2002 297,47000
26-03-2002 297,17000
27-03-2002 297,64000
28-03-2002 303,30000
29-03-2002 304,08000
02-04-2002 304,00000
03-04-2002 303,40000
04-04-2002 302,02000
05-04-2002 301,41000
08-04-2002 299,59000
09-04-2002 299,90000
10-04-2002 298,21000
11-04-2002 301,08000
12-04-2002 302,00000
15-04-2002 302,10000
16-04-2002 299,50000
17-04-2002 301,11000
18-04-2002 302,04000
24-04-2002 305,00000
25-04-2002 307,00000
26-04-2002 307,00000
29-04-2002 309,91000
30-04-2002 310,00000
02-05-2002 308,45000
03-05-2002 309,50000
06-05-2002 310,00000
07-05-2002 312,53000
08-05-2002 310,01000
09-05-2002 309,06000
10-05-2002 311,00000
13-05-2002 312,00000
14-05-2002 311,00000
15-05-2002 308,00000
16-05-2002 309,32000
17-05-2002 311,00000
21-05-2002 315,00000
22-05-2002 317,02000
23-05-2002 315,92000
24-05-2002 321,00000
27-05-2002 321,47000
28-05-2002 321,36000
29-05-2002 323,90000
30-05-2002 325,00000
31-05-2002 326,96000
03-06-2002 326,02000
04-06-2002 329,00000
05-06-2002 325,00000
06-06-2002 323,00000
07-06-2002 327,00000
10-06-2002 323,00000
11-06-2002 319,66000
12-06-2002 319,00000
13-06-2002 318,09000
14-06-2002 320,00000
17-06-2002 318,50000
18-06-2002 318,00000
19-06-2002 322,00000
20-06-2002 321,16000
21-06-2002 323,66000
24-06-2002 326,50000
25-06-2002 323,68000
26-06-2002 324,35000
27-06-2002 320,00000
01-07-2002 313,00000
02-07-2002 313,00000
03-07-2002 313,50000
04-07-2002 311,01000
05-07-2002 311,08000
08-07-2002 312,88000
09-07-2002 312,97000
10-07-2002 313,85000
11-07-2002 315,00000
12-07-2002 315,86000
15-07-2002 317,00000
16-07-2002 319,00000
17-07-2002 318,00000
18-07-2002 317,50000
19-07-2002 318,91000
22-07-2002 323,47000
23-07-2002 321,00000
24-07-2002 314,00000
26-07-2002 310,00000
29-07-2002 303,00000
30-07-2002 305,00000
31-07-2002 306,00000
01-08-2002 302,00000
02-08-2002 306,00000
06-08-2002 307,00000
07-08-2002 310,05000
08-08-2002 313,00000
12-08-2002 316,22000
13-08-2002 315,00000
14-08-2002 316,00000
15-08-2002 313,00000
16-08-2002 314,88000
19-08-2002 313,00000
20-08-2002 308,00000
21-08-2002 307,65000
23-08-2002 306,50000
26-08-2002 306,25000
27-08-2002 310,00000
28-08-2002 310,20000
29-08-2002 311,02000
03-09-2002 312,62000
05-09-2002 315,27000
09-09-2002 322,44000
11-09-2002 319,09000
12-09-2002 317,89000
16-09-2002 316,70000
19-09-2002 320,00000
20-09-2002 321,13000
23-09-2002 324,00000
24-09-2002 324,02000
25-09-2002 326,00000
26-09-2002 323,00000
27-09-2002 321,00000
30-09-2002 322,22000
01-10-2002 323,85000
03-10-2002 323,00000
04-10-2002 322,50000
07-10-2002 323,02000
09-10-2002 319,00000
10-10-2002 319,50000
11-10-2002 317,85000
14-10-2002 318,96000
15-10-2002 318,50000
16-10-2002 314,81000
17-10-2002 313,50000
18-10-2002 310,25000
21-10-2002 314,00000
22-10-2002 311,29000
23-10-2002 310,85000
24-10-2002 311,80000
25-10-2002 311,81000
31-10-2002 317,00000
01-11-2002 319,00000
04-11-2002 318,45000
07-11-2002 319,50000
08-11-2002 323,00000
13-11-2002 321,32000
14-11-2002 321,43000
15-11-2002 321,26000
19-11-2002 320,00000
20-11-2002 319,00000
22-11-2002 318,00000
25-11-2002 319,04000
26-11-2002 318,23000
02-12-2002 317,35000
03-12-2002 317,91000
10-12-2002 323,80000
11-12-2002 324,50000
12-12-2002 327,00000
13-12-2002 325,90000
16-12-2002 333,50000
17-12-2002 330,87000
18-12-2002 337,75000
19-12-2002 338,88000
20-12-2002 345,11000
23-12-2002 344,62000
24-12-2002 344,97000
27-12-2002 348,94000
30-12-2002 349,08000
31-12-2002 346,50000
02-01-2003 344,63000
03-01-2003 344,17000
06-01-2003 348,99000
07-01-2003 349,88000
08-01-2003 346,13000
09-01-2003 350,85000
13-01-2003 353,79000
14-01-2003 355,00000
15-01-2003 351,26000
16-01-2003 350,45000
17-01-2003 354,41000
20-01-2003 356,40000
21-01-2003 356,03000
22-01-2003 356,32000
23-01-2003 362,86000
24-01-2003 364,00000
27-01-2003 371,74000
28-01-2003 366,73000
29-01-2003 369,82000
30-01-2003 364,05000
31-01-2003 366,76000
03-02-2003 368,90000
04-02-2003 370,11000
05-02-2003 386,00000
06-02-2003 372,76000
07-02-2003 376,08000
17-02-2003 345,00000
18-02-2003 347,00000
19-02-2003 346,23000
20-02-2003 352,54000
21-02-2003 354,55000
24-02-2003 354,00000
25-02-2003 359,21000
26-02-2003 354,45000
27-02-2003 354,62000
28-02-2003 348,39000
03-03-2003 350,25000
04-03-2003 353,00000
05-03-2003 356,00000
06-03-2003 354,01000
07-03-2003 356,00000
10-03-2003 353,99000
11-03-2003 353,98000
12-03-2003 350,02000
13-03-2003 344,03000
14-03-2003 335,61000
17-03-2003 342,77000
18-03-2003 337,46000
19-03-2003 340,00000
20-03-2003 336,05000
21-03-2003 334,91000
24-03-2003 333,72000
25-03-2003 334,90000
26-03-2003 330,25000
27-03-2003 332,59000
28-03-2003 331,60000
31-03-2003 339,08000
01-04-2003 336,00000
02-04-2003 330,97000
03-04-2003 326,95000
04-04-2003 325,15000
07-04-2003 323,48000
08-04-2003 320,25000
09-04-2003 325,80000
10-04-2003 323,16000
14-04-2003 326,50000
15-04-2003 324,65000
16-04-2003 324,19000
17-04-2003 326,83000
18-04-2003 328,20000
21-04-2003 329,43000
22-04-2003 334,21000
24-04-2003 333,85000
25-04-2003 333,73000
28-04-2003 334,35000
29-04-2003 333,18000
30-04-2003 336,52000
01-05-2003 338,43000
05-05-2003 342,50000
06-05-2003 342,96000
07-05-2003 343,00000
08-05-2003 342,00000
09-05-2003 348,66000
12-05-2003 350,85000
13-05-2003 350,98000
14-05-2003 349,09000
15-05-2003 352,11000
16-05-2003 353,39000
20-05-2003 368,65000
21-05-2003 367,50000
22-05-2003 369,95000
23-05-2003 366,01000
26-05-2003 370,44000
27-05-2003 371,97000
28-05-2003 365,07000
29-05-2003 362,26000
30-05-2003 366,42000
02-06-2003 362,02000
03-06-2003 363,20000
04-06-2003 365,00000
05-06-2003 362,35000
06-06-2003 366,72000
09-06-2003 363,94000
10-06-2003 359,21000
11-06-2003 354,79000
12-06-2003 355,02000
13-06-2003 355,58000
16-06-2003 360,08000
17-06-2003 360,00000
18-06-2003 362,08000
19-06-2003 357,64000
20-06-2003 359,43000
23-06-2003 357,60000
24-06-2003 354,90000
25-06-2003 348,40000
26-06-2003 347,98000
27-06-2003 344,66000
30-06-2003 346,00000
01-07-2003 348,95000
02-07-2003 352,00000
03-07-2003 351,00000
07-07-2003 351,58000
08-07-2003 346,88000
09-07-2003 345,01000
10-07-2003 344,74000
11-07-2003 345,00000
14-07-2003 345,00000
15-07-2003 348,00000
16-07-2003 342,15000
17-07-2003 344,94000
18-07-2003 344,90000
21-07-2003 348,00000
22-07-2003 353,00000
23-07-2003 352,03000
24-07-2003 359,73000
25-07-2003 357,50000
28-07-2003 362,09000
29-07-2003 363,73000
30-07-2003 359,95000
31-07-2003 358,50000
01-08-2003 353,45000
04-08-2003 348,68000
05-08-2003 350,43000
06-08-2003 350,73000
07-08-2003 352,70000
11-08-2003 358,00000
13-08-2003 356,60000
14-08-2003 363,10000
18-08-2003 362,14000
19-08-2003 360,15000
20-08-2003 360,51000
21-08-2003 364,75000
22-08-2003 362,86000
25-08-2003 360,25000
26-08-2003 363,75000
27-08-2003 370,00000
28-08-2003 370,61000
29-08-2003 370,76000
01-09-2003 376,29000
02-09-2003 374,10000
03-09-2003 371,10000
04-09-2003 373,02000
05-09-2003 373,30000
08-09-2003 376,31000
09-09-2003 378,96000
11-09-2003 380,20000
12-09-2003 377,27000
15-09-2003 375,25000
16-09-2003 376,04000
17-09-2003 374,80000
18-09-2003 377,10000
22-09-2003 383,82000
24-09-2003 385,50000
25-09-2003 388,35000
26-09-2003 384,98000
29-09-2003 380,62000
30-09-2003 383,70000
01-10-2003 385,01000
02-10-2003 385,03000
03-10-2003 384,11000
06-10-2003 375,40000
07-10-2003 372,05000
09-10-2003 372,57000
10-10-2003 371,03000
13-10-2003 370,65000
14-10-2003 370,95000
15-10-2003 374,44000
16-10-2003 371,95000
17-10-2003 371,87000
20-10-2003 371,63000
21-10-2003 371,80000
23-10-2003 385,38000
24-10-2003 386,60000
27-10-2003 388,96000
31-10-2003 385,01000
03-11-2003 384,99000
04-11-2003 378,07000
05-11-2003 381,24000
06-11-2003 380,05000
07-11-2003 380,97000
10-11-2003 381,04000
11-11-2003 386,83000
12-11-2003 388,58000
13-11-2003 391,30000
14-11-2003 396,38000
17-11-2003 396,04000
18-11-2003 392,55000
19-11-2003 394,12000
21-11-2003 395,44000
01-12-2003 395,83000
02-12-2003 399,10000
03-12-2003 402,79000
04-12-2003 402,99000
05-12-2003 401,01000
08-12-2003 402,60000
09-12-2003 409,00000
10-12-2003 407,03000
11-12-2003 404,96000
12-12-2003 405,94000
15-12-2003 405,66000
16-12-2003 406,49000
17-12-2003 409,05000
18-12-2003 409,23000
19-12-2003 409,48000
22-12-2003 409,20000
23-12-2003 412,00000
24-12-2003 410,53000
25-12-2003 411,15000
29-12-2003 414,00000
30-12-2003 415,37000
31-12-2003 414,88000
02-01-2004 416,05000
05-01-2004 416,30000
06-01-2004 426,70000
07-01-2004 418,89000
08-01-2004 419,40000
09-01-2004 422,68000
12-01-2004 423,50000
13-01-2004 425,00000
14-01-2004 424,20000
15-01-2004 419,01000
16-01-2004 414,45000
19-01-2004 408,36000
20-01-2004 411,63000
21-01-2004 408,30000
22-01-2004 409,88000
23-01-2004 412,40000
26-01-2004 407,05000
27-01-2004 409,42000
28-01-2004 406,50000
29-01-2004 407,58000
30-01-2004 406,38000
05-02-2004 402,69000
06-02-2004 398,80000
09-02-2004 398,76000
10-02-2004 403,59000
11-02-2004 407,53000
12-02-2004 411,43000
13-02-2004 408,40000
16-02-2004 410,78000
17-02-2004 414,26000
18-02-2004 414,11000
19-02-2004 410,87000
20-02-2004 409,89000
23-02-2004 402,48000
24-02-2004 401,50000
25-02-2004 403,81000
26-02-2004 397,64000
27-02-2004 395,37000
01-03-2004 396,54000
02-03-2004 398,36000
03-03-2004 394,58000
04-03-2004 393,03000
05-03-2004 396,37000
08-03-2004 393,89000
09-03-2004 397,77000
10-03-2004 401,48000
11-03-2004 398,68000
12-03-2004 399,06000
15-03-2004 398,23000
16-03-2004 399,33000
17-03-2004 399,49000
18-03-2004 406,26000
19-03-2004 411,50000
22-03-2004 414,77000
23-03-2004 416,69000
24-03-2004 416,50000
25-03-2004 415,37000
26-03-2004 417,62000
29-03-2004 421,29000
30-03-2004 418,69000
31-03-2004 422,25000
01-04-2004 425,75000
02-04-2004 425,87000
05-04-2004 420,34000
06-04-2004 417,56000
07-04-2004 418,43000
08-04-2004 420,28000
09-04-2004 420,47000
12-04-2004 421,61000
13-04-2004 416,91000
14-04-2004 409,17000
15-04-2004 402,19000
16-04-2004 401,97000
19-04-2004 403,55000
20-04-2004 401,60000
21-04-2004 396,43000
22-04-2004 392,14000
26-04-2004 394,68000
27-04-2004 397,43000
28-04-2004 396,77000
29-04-2004 385,75000
30-04-2004 384,26000
03-05-2004 389,50000
04-05-2004 388,41000
05-05-2004 392,50000
06-05-2004 390,72000
07-05-2004 388,15000
10-05-2004 377,24000
11-05-2004 376,71000
12-05-2004 379,59000
13-05-2004 376,38000
14-05-2004 374,59000
17-05-2004 380,90000
18-05-2004 379,56000
20-05-2004 379,19000
21-05-2004 380,25000
24-05-2004 384,76000
25-05-2004 388,04000
26-05-2004 390,63000
27-05-2004 391,81000
28-05-2004 392,47000
31-05-2004 395,07000
01-06-2004 396,26000
02-06-2004 396,17000
03-06-2004 392,08000
04-06-2004 389,03000
07-06-2004 391,65000
08-06-2004 394,52000
09-06-2004 390,44000
10-06-2004 385,97000
11-06-2004 384,98000
14-06-2004 384,64000
15-06-2004 386,14000
17-06-2004 390,00000
18-06-2004 389,50000
21-06-2004 390,46000
22-06-2004 393,00000
23-06-2004 397,67000
24-06-2004 397,30000
25-06-2004 399,88000
29-06-2004 401,43000
30-06-2004 395,35000
01-07-2004 394,97000
02-07-2004 395,47000
05-07-2004 397,50000
06-07-2004 398,24000
07-07-2004 395,53000
08-07-2004 395,85000
09-07-2004 403,68000
12-07-2004 408,67000
13-07-2004 404,74000
14-07-2004 403,43000
15-07-2004 404,08000
16-07-2004 404,43000
19-07-2004 407,28000
20-07-2004 404,75000
21-07-2004 401,24000
22-07-2004 397,91000
23-07-2004 394,18000
26-07-2004 392,07000
27-07-2004 392,22000
28-07-2004 388,92000
29-07-2004 388,51000
30-07-2004 389,06000
02-08-2004 392,93000
03-08-2004 391,09000
04-08-2004 391,82000
05-08-2004 392,22000
06-08-2004 392,29000
09-08-2004 397,20000
10-08-2004 399,46000
11-08-2004 397,21000
12-08-2004 395,85000
13-08-2004 394,18000
16-08-2004 399,45000
17-08-2004 399,74000
18-08-2004 402,83000
19-08-2004 405,53000
20-08-2004 407,25000
23-08-2004 410,62000
24-08-2004 406,99000
25-08-2004 405,62000
26-08-2004 406,20000
27-08-2004 407,63000
31-08-2004 406,25000
01-09-2004 408,65000
02-09-2004 408,12000
03-09-2004 405,23000
06-09-2004 402,51000
07-09-2004 401,40000
08-09-2004 398,22000
09-09-2004 398,74000
10-09-2004 399,57000
13-09-2004 401,02000
14-09-2004 401,52000
15-09-2004 405,52000
16-09-2004 404,97000
20-09-2004 404,61000
21-09-2004 405,65000
22-09-2004 407,34000
23-09-2004 408,13000
24-09-2004 409,78000
27-09-2004 409,41000
28-09-2004 410,82000
29-09-2004 412,11000
30-09-2004 411,80000
01-10-2004 416,14000
04-10-2004 416,36000
05-10-2004 413,84000
06-10-2004 418,39000
07-10-2004 418,25000
08-10-2004 419,25000
11-10-2004 421,67000
12-10-2004 419,33000
13-10-2004 413,68000
14-10-2004 413,80000
15-10-2004 416,49000
18-10-2004 418,97000
19-10-2004 417,19000
21-10-2004 423,93000
22-10-2004 422,67000
25-10-2004 428,97000
26-10-2004 427,00000
27-10-2004 426,38000
01-11-2004 427,31000
02-11-2004 425,74000
03-11-2004 423,07000
04-11-2004 427,62000
05-11-2004 430,09000
08-11-2004 430,73000
09-11-2004 433,06000
10-11-2004 432,27000
11-11-2004 434,00000
12-11-2004 435,77000
17-11-2004 443,04000
18-11-2004 444,82000
19-11-2004 443,20000
22-11-2004 447,91000
23-11-2004 446,69000
24-11-2004 448,12000
25-11-2004 451,48000
26-11-2004 451,14000
29-11-2004 451,10000
30-11-2004 452,12000
01-12-2004 451,45000
02-12-2004 454,58000
03-12-2004 450,67000
06-12-2004 453,87000
07-12-2004 453,59000
08-12-2004 448,30000
09-12-2004 438,44000
10-12-2004 436,05000
13-12-2004 436,42000
14-12-2004 438,50000
15-12-2004 437,29000
16-12-2004 440,70000
17-12-2004 439,27000
20-12-2004 442,25000
21-12-2004 442,71000
22-12-2004 442,20000
23-12-2004 442,08000
24-12-2004 441,77000
27-12-2004 443,31000
28-12-2004 444,11000
29-12-2004 443,97000
30-12-2004 439,94000
31-12-2004 437,50000
03-01-2005 438,07000
04-01-2005 430,80000
05-01-2005 431,59000
06-01-2005 425,64000
07-01-2005 423,41000
10-01-2005 421,60000
11-01-2005 420,90000
12-01-2005 421,41000
13-01-2005 422,56000
14-01-2005 423,47000
17-01-2005 422,68000
18-01-2005 422,68000
19-01-2005 423,42000
24-01-2005 427,38000
25-01-2005 427,15000
26-01-2005 424,17000
27-01-2005 426,36000
28-01-2005 424,87000
31-01-2005 424,72000
01-02-2005 422,61000
02-02-2005 421,42000
03-02-2005 420,67000
04-02-2005 419,21000
07-02-2005 420,14000
08-02-2005 414,14000
09-02-2005 413,79000
10-02-2005 413,13000
11-02-2005 416,18000
14-02-2005 417,58000
15-02-2005 425,02000
16-02-2005 425,15000
17-02-2005 425,87000
18-02-2005 427,44000
21-02-2005 427,72000
22-02-2005 431,03000
23-02-2005 433,41000
24-02-2005 435,43000
25-02-2005 433,68000
28-02-2005 435,73000
01-03-2005 435,34000
02-03-2005 430,61000
03-03-2005 432,77000
04-03-2005 430,61000
07-03-2005 433,94000
08-03-2005 435,78000
09-03-2005 439,01000
10-03-2005 441,11000
11-03-2005 440,82000
14-03-2005 443,58000
15-03-2005 442,82000
16-03-2005 442,22000
17-03-2005 442,31000
18-03-2005 437,80000
21-03-2005 437,09000
22-03-2005 432,38000
23-03-2005 428,53000
24-03-2005 426,36000
25-03-2005 425,88000
28-03-2005 425,57000
29-03-2005 425,09000
30-03-2005 426,81000
31-03-2005 427,36000
01-04-2005 428,85000
04-04-2005 427,58000
05-04-2005 424,49000
06-04-2005 424,88000
07-04-2005 427,71000
08-04-2005 426,08000
11-04-2005 427,38000
12-04-2005 427,42000
13-04-2005 428,68000
14-04-2005 428,13000
15-04-2005 425,65000
18-04-2005 425,44000
19-04-2005 425,67000
20-04-2005 431,60000
21-04-2005 434,24000
22-04-2005 432,23000
25-04-2005 434,19000
26-04-2005 434,90000
27-04-2005 435,58000
28-04-2005 434,14000
29-04-2005 433,28000
02-05-2005 435,21000
03-05-2005 430,22000
04-05-2005 429,51000
05-05-2005 430,16000
06-05-2005 429,75000
09-05-2005 426,77000
10-05-2005 426,71000
11-05-2005 427,06000
12-05-2005 426,65000
13-05-2005 425,88000
16-05-2005 422,76000
17-05-2005 422,08000
18-05-2005 420,98000
20-05-2005 420,66000
23-05-2005 420,72000
24-05-2005 419,77000
25-05-2005 418,78000
26-05-2005 418,63000
27-05-2005 419,08000
30-05-2005 419,24000
31-05-2005 416,85000
01-06-2005 417,19000
02-06-2005 416,36000
03-06-2005 417,66000
06-06-2005 421,13000
07-06-2005 426,14000
08-06-2005 425,55000
09-06-2005 424,56000
10-06-2005 423,59000
13-06-2005 425,23000
14-06-2005 427,53000
15-06-2005 427,83000
16-06-2005 429,50000
17-06-2005 433,28000
20-06-2005 438,88000
21-06-2005 436,58000
22-06-2005 437,52000
23-06-2005 438,53000
24-06-2005 441,81000
27-06-2005 440,16000
28-06-2005 438,75000
29-06-2005 436,36000
30-06-2005 436,78000
01-07-2005 435,15000
04-07-2005 428,72000
05-07-2005 427,14000
06-07-2005 425,54000
07-07-2005 425,95000
08-07-2005 424,93000
11-07-2005 425,06000
12-07-2005 426,31000
13-07-2005 426,90000
14-07-2005 425,75000
15-07-2005 422,27000
18-07-2005 420,98000
19-07-2005 420,99000
20-07-2005 421,44000
21-07-2005 424,68000
22-07-2005 426,08000
25-07-2005 425,74000
26-07-2005 425,40000
27-07-2005 423,82000
28-07-2005 425,10000
29-07-2005 427,22000
01-08-2005 431,81000
02-08-2005 432,67000
03-08-2005 433,17000
04-08-2005 435,84000
05-08-2005 438,18000
08-08-2005 437,74000
09-08-2005 435,93000
10-08-2005 436,32000
11-08-2005 438,43000
12-08-2005 447,17000
15-08-2005 443,11000
16-08-2005 441,13000
17-08-2005 443,80000
18-08-2005 438,70000
19-08-2005 438,55000
22-08-2005 438,03000
23-08-2005 439,44000
24-08-2005 438,62000
25-08-2005 438,97000
26-08-2005 438,87000
29-08-2005 439,59000
31-08-2005 434,03000
01-09-2005 435,63000
02-09-2005 445,51000
05-09-2005 445,26000
06-09-2005 443,99000
07-09-2005 444,51000
08-09-2005 444,93000
09-09-2005 446,68000
12-09-2005 448,86000
13-09-2005 448,62000
14-09-2005 448,09000
15-09-2005 450,65000
16-09-2005 457,81000
19-09-2005 461,49000
20-09-2005 465,96000
21-09-2005 465,53000
22-09-2005 472,00000
23-09-2005 464,51000
26-09-2005 461,00000
27-09-2005 464,82000
28-09-2005 462,06000
29-09-2005 469,21000
30-09-2005 471,89000
03-10-2005 464,75000
04-10-2005 466,59000
05-10-2005 464,78000
06-10-2005 465,34000
07-10-2005 470,04000
10-10-2005 473,46000
11-10-2005 472,08000
12-10-2005 473,08000
13-10-2005 468,83000
14-10-2005 466,43000
17-10-2005 467,75000
18-10-2005 466,42000
19-10-2005 464,84000
20-10-2005 463,46000
21-10-2005 463,22000
24-10-2005 462,42000
25-10-2005 462,27000
26-10-2005 465,60000
27-10-2005 467,93000
31-10-2005 468,72000
01-11-2005 467,41000
07-11-2005 458,56000
08-11-2005 457,23000
09-11-2005 461,96000
10-11-2005 465,50000
11-11-2005 466,24000
14-11-2005 469,45000
15-11-2005 467,96000
16-11-2005 472,49000
17-11-2005 480,62000
18-11-2005 486,22000
21-11-2005 486,71000
22-11-2005 491,03000
23-11-2005 489,09000
24-11-2005 492,07000
25-11-2005 495,37000
28-11-2005 496,28000
29-11-2005 496,48000
30-11-2005 493,26000
01-12-2005 495,46000
02-12-2005 502,53000
05-12-2005 504,04000
06-12-2005 506,32000
07-12-2005 508,84000
08-12-2005 512,66000
09-12-2005 522,50000
12-12-2005 535,73000
13-12-2005 526,93000
14-12-2005 513,22000
15-12-2005 502,31000
16-12-2005 502,84000
19-12-2005 506,43000
20-12-2005 504,08000
21-12-2005 493,92000
22-12-2005 494,71000
23-12-2005 504,03000
26-12-2005 502,54000
27-12-2005 506,18000
28-12-2005 509,88000
29-12-2005 515,60000
30-12-2005 511,61000
02-01-2006 515,03000
03-01-2006 518,81000
04-01-2006 531,36000
05-01-2006 528,38000
06-01-2006 527,48000
09-01-2006 539,80000
16-01-2006 557,93000
17-01-2006 553,12000
18-01-2006 544,03000
19-01-2006 545,33000
20-01-2006 557,82000
23-01-2006 554,96000
24-01-2006 554,38000
25-01-2006 559,25000
26-01-2006 556,51000
27-01-2006 556,46000
30-01-2006 557,54000
31-01-2006 565,52000
01-02-2006 562,09000
02-02-2006 564,24000
03-02-2006 566,34000
06-02-2006 568,00000
07-02-2006 567,10000
08-02-2006 547,68000
09-02-2006 557,36000
10-02-2006 558,35000
13-02-2006 547,34000
14-02-2006 540,30000
15-02-2006 544,21000
16-02-2006 539,41000
17-02-2006 546,72000
20-02-2006 554,06000
21-02-2006 554,10000
22-02-2006 551,44000
23-02-2006 553,27000
24-02-2006 552,07000
27-02-2006 556,11000
28-02-2006 556,32000
01-03-2006 562,07000
02-03-2006 564,11000
03-03-2006 567,36000
06-03-2006 565,95000
07-03-2006 555,06000
08-03-2006 549,67000
09-03-2006 547,20000
10-03-2006 540,98000
13-03-2006 543,75000
14-03-2006 545,18000
15-03-2006 553,68000
16-03-2006 553,56000
17-03-2006 556,19000
20-03-2006 554,15000
21-03-2006 551,89000
22-03-2006 550,00000
23-03-2006 547,61000
24-03-2006 550,57000
27-03-2006 562,71000
28-03-2006 563,71000
29-03-2006 562,88000
30-03-2006 574,41000
31-03-2006 579,87000
03-04-2006 581,64000
04-04-2006 584,86000
05-04-2006 585,81000
06-04-2006 591,73000
07-04-2006 593,00000
10-04-2006 595,16000
11-04-2006 598,60000
12-04-2006 595,46000
13-04-2006 594,63000
14-04-2006 598,62000
17-04-2006 604,73000
18-04-2006 616,24000
19-04-2006 624,65000
20-04-2006 642,65000
21-04-2006 620,17000
24-04-2006 634,48000
25-04-2006 628,47000
26-04-2006 631,71000
27-04-2006 634,85000
28-04-2006 638,63000
01-05-2006 659,53000
02-05-2006 658,91000
03-05-2006 675,79000
04-05-2006 665,05000
05-05-2006 682,03000
08-05-2006 682,40000
09-05-2006 682,22000
10-05-2006 703,95000
11-05-2006 710,78000
12-05-2006 724,76000
15-05-2006 692,28000
16-05-2006 682,91000
17-05-2006 711,67000
18-05-2006 684,63000
22-05-2006 642,60000
23-05-2006 652,61000
24-05-2006 656,34000
25-05-2006 637,34000
26-05-2006 648,22000
29-05-2006 643,84000
30-05-2006 642,14000
31-05-2006 639,68000
01-06-2006 629,50000
02-06-2006 626,05000
05-06-2006 628,29000
06-06-2006 625,85000
07-06-2006 615,23000
08-06-2006 611,58000
09-06-2006 603,14000
12-06-2006 601,28000
13-06-2006 580,31000
14-06-2006 559,94000
15-06-2006 567,36000
16-06-2006 574,57000
19-06-2006 566,28000
20-06-2006 567,61000
21-06-2006 572,28000
22-06-2006 586,26000
23-06-2006 576,60000
26-06-2006 580,92000
27-06-2006 584,06000
28-06-2006 581,86000
29-06-2006 580,35000
30-06-2006 595,59000
03-07-2006 619,01000
04-07-2006 619,36000
05-07-2006 623,37000
06-07-2006 620,70000
07-07-2006 626,62000
10-07-2006 620,67000
11-07-2006 625,10000
12-07-2006 642,82000
13-07-2006 646,12000
14-07-2006 655,96000
17-07-2006 663,89000
18-07-2006 645,60000
19-07-2006 623,59000
20-07-2006 638,48000
21-07-2006 628,60000
24-07-2006 616,02000
25-07-2006 620,28000
26-07-2006 617,82000
27-07-2006 633,15000
28-07-2006 631,14000
31-07-2006 634,71000
01-08-2006 633,49000
02-08-2006 647,54000
03-08-2006 646,37000
04-08-2006 645,41000
07-08-2006 648,28000
08-08-2006 645,36000
09-08-2006 642,49000
10-08-2006 648,55000
11-08-2006 641,64000
14-08-2006 628,71000
15-08-2006 626,14000
16-08-2006 626,55000
17-08-2006 629,78000
18-08-2006 615,72000
21-08-2006 623,27000
22-08-2006 626,69000
23-08-2006 625,22000
24-08-2006 625,34000
25-08-2006 623,30000
28-08-2006 623,37000
29-08-2006 617,71000
31-08-2006 621,47000
01-09-2006 623,46000
04-09-2006 626,92000
05-09-2006 630,79000
06-09-2006 635,47000
07-09-2006 628,20000
08-09-2006 616,10000
11-09-2006 597,17000
12-09-2006 596,41000
13-09-2006 585,85000
14-09-2006 594,05000
15-09-2006 579,00000
18-09-2006 581,72000
19-09-2006 584,64000
20-09-2006 577,40000
21-09-2006 581,06000
22-09-2006 588,64000
25-09-2006 585,91000
26-09-2006 588,42000
27-09-2006 593,46000
28-09-2006 601,71000
29-09-2006 601,45000
02-10-2006 600,18000
03-10-2006 590,68000
04-10-2006 577,21000
05-10-2006 569,78000
06-10-2006 569,97000
09-10-2006 578,22000
10-10-2006 573,76000
11-10-2006 574,06000
12-10-2006 574,40000
13-10-2006 579,49000
16-10-2006 591,60000
17-10-2006 595,95000
18-10-2006 593,34000
19-10-2006 590,73000
26-10-2006 593,60000
27-10-2006 594,53000
30-10-2006 604,93000
31-10-2006 602,69000
01-11-2006 609,22000
02-11-2006 616,96000
03-11-2006 623,44000
06-11-2006 625,59000
07-11-2006 627,12000
08-11-2006 623,23000
09-11-2006 621,87000
10-11-2006 631,74000
13-11-2006 627,63000
14-11-2006 624,88000
15-11-2006 620,15000
16-11-2006 624,54000
17-11-2006 618,26000
20-11-2006 624,03000
21-11-2006 625,37000
22-11-2006 626,94000
23-11-2006 629,39000
24-11-2006 631,62000
27-11-2006 635,88000
28-11-2006 635,95000
29-11-2006 637,85000
30-11-2006 637,08000
01-12-2006 642,86000
04-12-2006 641,59000
05-12-2006 642,69000
06-12-2006 634,94000
07-12-2006 631,04000
08-12-2006 633,05000
11-12-2006 625,95000
12-12-2006 629,13000
13-12-2006 627,89000
14-12-2006 627,58000
15-12-2006 628,04000
18-12-2006 617,71000
19-12-2006 617,25000
20-12-2006 622,70000
21-12-2006 621,29000
22-12-2006 620,08000
25-12-2006 621,32000
26-12-2006 625,28000
27-12-2006 627,65000
28-12-2006 629,70000
29-12-2006 634,81000
04-01-2007 626,68000
05-01-2007 620,39000
08-01-2007 609,59000
09-01-2007 610,99000
10-01-2007 611,86000
11-01-2007 613,59000
12-01-2007 613,59000
15-01-2007 626,16000
16-01-2007 625,57000
17-01-2007 622,31000
18-01-2007 631,02000
19-01-2007 627,12000
22-01-2007 632,34000
23-01-2007 637,71000
24-01-2007 639,26000
25-01-2007 645,87000
26-01-2007 643,58000
29-01-2007 639,84000
30-01-2007 640,68000
31-01-2007 641,00000
01-02-2007 651,80000
02-02-2007 655,74000
05-02-2007 645,61000
06-02-2007 652,38000
07-02-2007 653,00000
08-02-2007 647,83000
09-02-2007 655,61000
12-02-2007 661,06000
13-02-2007 661,75000
14-02-2007 664,46000
15-02-2007 664,86000
16-02-2007 662,61000
19-02-2007 667,54000
20-02-2007 665,42000
21-02-2007 657,36000
22-02-2007 673,89000
23-02-2007 675,11000
26-02-2007 681,25000
27-02-2007 677,18000
28-02-2007 670,79000
01-03-2007 668,06000
02-03-2007 658,64000
05-03-2007 644,27000
06-03-2007 643,59000
07-03-2007 645,48000
08-03-2007 652,35000
09-03-2007 652,39000
12-03-2007 650,88000
13-03-2007 649,87000
14-03-2007 641,93000
15-03-2007 645,21000
16-03-2007 650,45000
19-03-2007 652,22000
20-03-2007 654,52000
21-03-2007 658,16000
22-03-2007 660,86000
23-03-2007 660,97000
26-03-2007 657,83000
27-03-2007 662,22000
28-03-2007 663,53000
29-03-2007 661,57000
30-03-2007 661,64000
02-04-2007 659,88000
03-04-2007 661,26000
04-04-2007 663,25000
05-04-2007 670,46000
06-04-2007 671,50000
09-04-2007 670,93000
10-04-2007 675,19000
11-04-2007 676,69000
12-04-2007 675,76000
13-04-2007 676,62000
16-04-2007 683,85000
17-04-2007 685,61000
18-04-2007 686,32000
19-04-2007 683,97000
20-04-2007 684,76000
24-04-2007 689,22000
25-04-2007 685,71000
26-04-2007 682,44000
27-04-2007 674,49000
30-04-2007 677,87000
01-05-2007 675,80000
02-05-2007 671,13000
03-05-2007 675,72000
04-05-2007 681,39000
07-05-2007 688,17000
08-05-2007 685,48000
09-05-2007 684,56000
10-05-2007 676,92000
11-05-2007 668,49000
14-05-2007 673,95000
15-05-2007 670,16000
16-05-2007 670,89000
17-05-2007 664,23000
18-05-2007 660,42000
21-05-2007 660,92000
22-05-2007 665,03000
23-05-2007 661,43000
24-05-2007 662,52000
25-05-2007 657,25000
28-05-2007 658,27000
29-05-2007 659,11000
30-05-2007 657,83000
31-05-2007 658,33000
01-06-2007 661,82000
04-06-2007 668,81000
05-06-2007 671,45000
06-06-2007 668,90000
07-06-2007 669,66000
08-06-2007 657,15000
11-06-2007 653,33000
12-06-2007 653,84000
13-06-2007 647,58000
14-06-2007 651,69000
15-06-2007 651,86000
18-06-2007 659,05000
19-06-2007 657,06000
20-06-2007 661,67000
21-06-2007 657,25000
22-06-2007 655,28000
25-06-2007 654,41000
26-06-2007 652,02000
27-06-2007 647,32000
28-06-2007 648,35000
29-06-2007 650,84000
02-07-2007 654,48000
03-07-2007 660,32000
04-07-2007 659,47000
05-07-2007 661,76000
06-07-2007 654,17000
09-07-2007 663,03000
10-07-2007 668,20000
11-07-2007 671,35000
12-07-2007 669,98000
13-07-2007 670,22000
16-07-2007 671,97000
17-07-2007 672,54000
18-07-2007 676,23000
19-07-2007 680,85000
20-07-2007 681,09000
23-07-2007 687,82000
24-07-2007 688,12000
25-07-2007 683,05000
26-07-2007 677,05000
27-07-2007 665,66000
30-07-2007 665,12000
31-07-2007 668,04000
01-08-2007 663,25000
02-08-2007 667,03000
03-08-2007 666,89000
06-08-2007 673,27000
07-08-2007 670,33000
08-08-2007 672,65000
09-08-2007 668,84000
10-08-2007 664,25000
13-08-2007 670,20000
14-08-2007 669,88000
15-08-2007 666,39000
16-08-2007 663,77000
17-08-2007 653,62000
20-08-2007 658,75000
21-08-2007 658,19000
22-08-2007 659,56000
23-08-2007 664,44000
24-08-2007 661,77000
27-08-2007 666,90000
28-08-2007 668,21000
29-08-2007 665,77000
31-08-2007 668,72000
03-09-2007 674,85000
04-09-2007 674,49000
05-09-2007 678,99000
06-09-2007 683,59000
07-09-2007 696,39000
10-09-2007 701,78000
11-09-2007 702,15000
12-09-2007 708,87000
13-09-2007 705,41000
14-09-2007 703,88000
17-09-2007 708,53000
18-09-2007 715,33000
19-09-2007 720,23000
20-09-2007 725,29000
21-09-2007 734,91000
24-09-2007 732,44000
25-09-2007 724,92000
26-09-2007 729,72000
27-09-2007 729,71000
28-09-2007 736,63000
01-10-2007 742,49000
02-10-2007 731,28000
03-10-2007 730,63000
04-10-2007 725,23000
05-10-2007 731,70000
08-10-2007 735,82000
09-10-2007 729,49000
10-10-2007 741,03000
15-10-2007 755,49000
16-10-2007 758,46000
17-10-2007 758,90000
18-10-2007 760,12000
19-10-2007 767,53000
22-10-2007 753,83000
23-10-2007 758,36000
24-10-2007 756,91000
25-10-2007 764,86000
26-10-2007 774,76000
30-10-2007 783,01000
31-10-2007 782,93000
01-11-2007 788,23000
02-11-2007 790,19000
05-11-2007 802,47000
06-11-2007 816,58000
07-11-2007 840,31000
08-11-2007 830,60000
09-11-2007 830,99000
12-11-2007 809,63000
13-11-2007 802,31000
14-11-2007 807,46000
15-11-2007 802,20000
16-11-2007 789,50000
19-11-2007 784,79000
20-11-2007 786,75000
21-11-2007 795,47000
22-11-2007 800,59000
23-11-2007 807,97000
26-11-2007 830,07000
27-11-2007 816,76000
28-11-2007 796,36000
29-11-2007 798,57000
30-11-2007 791,75000
03-12-2007 781,65000
04-12-2007 793,04000
05-12-2007 796,62000
06-12-2007 788,74000
07-12-2007 798,00000
10-12-2007 797,45000
11-12-2007 804,86000
12-12-2007 804,23000
13-12-2007 807,02000
14-12-2007 794,02000
17-12-2007 786,54000
18-12-2007 794,34000
24-12-2007 808,11000
25-12-2007 805,33000
26-12-2007 810,83000
27-12-2007 821,85000
28-12-2007 824,94000
31-12-2007 835,44000
02-01-2008 840,18000
03-01-2008 856,24000
04-01-2008 858,21000
07-01-2008 855,88000
08-01-2008 867,85000
09-01-2008 877,28000
10-01-2008 870,91000
11-01-2008 887,49000
14-01-2008 905,26000
15-01-2008 903,32000
16-01-2008 881,32000
17-01-2008 880,44000
18-01-2008 872,04000
21-01-2008 868,45000
22-01-2008 862,61000
23-01-2008 880,75000
24-01-2008 891,49000
25-01-2008 913,58000
28-01-2008 913,00000
29-01-2008 920,28000
30-01-2008 918,04000
31-01-2008 918,50000
01-02-2008 926,57000
04-02-2008 898,20000
05-02-2008 885,76000
06-02-2008 891,89000
07-02-2008 900,92000
08-02-2008 909,33000
11-02-2008 919,00000
12-02-2008 914,68000
13-02-2008 897,69000
14-02-2008 905,13000
15-02-2008 907,10000
18-02-2008 900,59000
19-02-2008 911,52000
20-02-2008 920,49000
21-02-2008 940,40000
22-02-2008 942,14000
25-02-2008 944,31000
26-02-2008 930,73000
27-02-2008 955,21000
28-02-2008 953,54000
29-02-2008 966,45000
03-03-2008 977,27000
04-03-2008 979,36000
05-03-2008 967,17000
06-03-2008 983,92000
07-03-2008 977,37000
10-03-2008 968,90000
11-03-2008 973,30000
12-03-2008 972,44000
13-03-2008 988,56000
14-03-2008 993,78000
17-03-2008 1013,71000
18-03-2008 1003,28000
19-03-2008 978,51000
20-03-2008 913,77000
21-03-2008 917,15000
24-03-2008 918,91000
25-03-2008 931,30000
26-03-2008 941,15000
27-03-2008 946,34000
28-03-2008 932,93000
31-03-2008 933,88000
01-04-2008 895,14000
02-04-2008 888,06000
03-04-2008 897,25000
04-04-2008 903,50000
07-04-2008 916,69000
08-04-2008 920,81000
09-04-2008 908,33000
10-04-2008 931,69000
11-04-2008 924,49000
14-04-2008 920,42000
15-04-2008 929,63000
16-04-2008 936,11000
17-04-2008 945,54000
18-04-2008 924,22000
21-04-2008 920,19000
22-04-2008 916,87000
24-04-2008 897,81000
25-04-2008 884,49000
28-04-2008 893,02000
29-04-2008 885,53000
30-04-2008 870,98000
01-05-2008 865,42000
02-05-2008 855,85000
05-05-2008 867,57000
06-05-2008 879,32000
07-05-2008 873,28000
08-05-2008 871,08000
09-05-2008 883,47000
12-05-2008 883,24000
13-05-2008 876,22000
14-05-2008 866,20000
15-05-2008 869,78000
16-05-2008 884,78000
20-05-2008 908,73000
21-05-2008 924,34000
22-05-2008 929,00000
23-05-2008 926,26000
26-05-2008 927,78000
27-05-2008 921,72000
28-05-2008 900,17000
29-05-2008 893,26000
30-05-2008 884,67000
02-06-2008 890,76000
03-06-2008 891,18000
04-06-2008 881,50000
05-06-2008 874,59000
06-06-2008 884,58000
09-06-2008 903,36000
10-06-2008 886,45000
11-06-2008 876,98000
12-06-2008 868,59000
13-06-2008 868,06000
16-06-2008 877,61000
17-06-2008 883,30000
18-06-2008 884,76000
19-06-2008 895,91000
20-06-2008 903,92000
23-06-2008 896,64000
24-06-2008 888,16000
25-06-2008 888,15000
26-06-2008 887,25000
27-06-2008 923,49000
30-06-2008 931,69000
01-07-2008 930,70000
02-07-2008 936,73000
03-07-2008 942,61000
04-07-2008 931,95000
07-07-2008 921,26000
08-07-2008 922,26000
09-07-2008 923,23000
10-07-2008 929,40000
11-07-2008 950,22000
14-07-2008 961,37000
15-07-2008 979,63000
16-07-2008 975,61000
17-07-2008 963,76000
18-07-2008 959,28000
21-07-2008 965,31000
22-07-2008 972,36000
23-07-2008 940,39000
24-07-2008 928,46000
25-07-2008 929,41000
28-07-2008 930,28000
29-07-2008 928,57000
30-07-2008 912,69000
31-07-2008 913,96000