No index since January 1st, 2002

date	open SNY	close SNY	high SNY	low SNY	volume SNY
July 03, 2002	29.00	30.40	30.40	28.30	63 600
July 08, 2002	31.19	27.70	31.35	26.92	381 000
July 13, 2002	28.85	28.80	29.40	26.90	293 400
July 18, 2002	28.85	28.00	31.35	26.90	106 300
July 23, 2002	25.85	26.86	27.15	25.55	403 400
July 28, 2002	28.25	28.70	30.03	28.25	195 400
Aug 02, 2002	29.20	30.20	30.40	28.72	322 100
Aug 07, 2002	31.18	32.10	32.30	30.45	248 600
Aug 12, 2002	31.11	32.00	32.80	30.60	447 100
Aug 17, 2002	31.20	31.05	32.20	30.30	127 700
Aug 22, 2002	30.89	30.25	31.70	29.90	171 000
Aug 27, 2002	30.33	30.40	31.40	29.00	184 600
Sept 01, 2002	27.30	27.76	28.60	26.50	266 600
Sept 06, 2002	28.00	29.08	29.13	27.87	185 500
Sept 11, 2002	30.55	28.21	30.55	27.60	537 000
Sept 16, 2002	28.16	27.41	28.50	26.65	186 600
Sept 21, 2002	26.56	27.50	27.75	25.35	161 500
Sept 26, 2002	28.20	28.30	29.20	27.63	115 100
Oct 01, 2002	29.99	28.75	30.89	28.58	160 000
Oct 06, 2002	28.40	29.70	29.71	28.05	181 800
Oct 11, 2002	29.26	31.53	31.58	28.75	217 300
Oct 16, 2002	31.00	29.80	31.10	29.40	133 100
Oct 21, 2002	29.69	29.96	31.25	29.26	275 200
Oct 26, 2002	29.58	29.49	30.39	29.40	48 700
Oct 31, 2002	30.50	30.71	31.10	29.93	48 800
Nov 05, 2002	30.70	29.05	31.65	28.60	131 500
Nov 10, 2002	28.93	29.55	29.70	27.94	139 600
Nov 15, 2002	27.95	30.06	30.78	29.15	166 800
Nov 20, 2002	29.30	30.08	30.30	29.11	87 200
Nov 25, 2002	29.36	29.30	29.95	28.66	156 600
Nov 30, 2002	29.00	28.75	29.25	27.72	81 900
Dec 05, 2002	28.81	27.76	29.02	27.76	58 800
Dec 10, 2002	28.20	28.62	29.01	28.15	94 600
Dec 15, 2002	29.00	28.70	30.35	28.65	196 000
Dec 20, 2002	29.05	30.33	30.70	29.05	210 500
Dec 25, 2002	30.30	29.94	30.35	29.45	27 200
Dec 30, 2002	29.90	30.25	32.00	29.45	207 700
Jan 04, 2003	30.09	29.07	30.90	28.87	103 800
Jan 09, 2003	29.32	29.65	30.04	28.87	67 900
Jan 14, 2003	29.95	27.78	29.70	27.75	118 000
Jan 19, 2003	28.09	26.81	27.68	26.50	197 300
Jan 24, 2003	26.75	24.85	26.30	24.38	88 400
Jan 29, 2003	26.75	26.69	26.75	25.10	317 900
Feb 03, 2003	26.20	24.06	26.47	24.00	523 700
Feb 08, 2003	24.65	23.00	24.65	22.67	119 900
Feb 13, 2003	22.82	23.01	23.33	22.53	51 600
Feb 18, 2003	25.66	27.00	27.00	25.20	144 700
Feb 23, 2003	26.34	25.90	26.70	25.50	209 900
Feb 28, 2003	25.74	25.92	27.10	25.70	76 900
March 05, 2003	25.89	25.90	26.26	25.46	69 500
March 10, 2003	25.61	25.22	25.62	23.65	239 200
March 15, 2003	24.79	26.30	26.60	24.79	123 300
March 20, 2003	26.13	26.01	28.20	25.82	147 500
March 25, 2003	26.99	26.45	27.22	25.30	255 900
March 30, 2003	25.30	27.40	27.65	25.06	171 400
April 04, 2003	28.19	29.25	29.37	28.02	154 000
April 09, 2003	28.88	28.26	29.35	28.09	66 800
April 14, 2003	28.60	29.79	30.00	28.60	166 200
April 19, 2003	29.86	29.96	30.03	29.20	258 600
April 24, 2003	28.70	29.21	29.24	28.17	55 900
April 29, 2003	29.24	30.31	30.38	28.94	148 700
May 04, 2003	29.99	30.35	31.90	29.86	132 800
May 09, 2003	30.38	31.00	31.57	30.35	213 800
May 14, 2003	30.81	31.30	31.60	30.35	58 200
May 19, 2003	31.23	30.32	31.60	29.27	170 400
May 24, 2003	29.90	31.00	31.40	29.90	86 500
May 29, 2003	30.81	32.10	32.56	31.16	222 700
June 03, 2003	30.81	31.12	32.99	30.94	187 800
June 08, 2003	30.73	31.82	32.09	30.46	105 400
June 13, 2003	32.49	32.65	33.20	31.65	216 400
June 18, 2003	33.29	32.14	33.67	32.14	123 500
June 23, 2003	31.13	29.22	31.13	29.00	121 100
June 28, 2003	29.28	30.19	30.24	29.03	229 400
July 03, 2003	29.84	30.05	30.30	29.57	57 800
July 08, 2003	29.80	30.31	30.39	29.75	89 700
July 13, 2003	30.17	29.29	30.48	28.80	99 800
July 18, 2003	29.35	29.92	29.92	29.08	130 300
July 23, 2003	29.87	30.15	30.64	29.46	76 700
July 28, 2003	29.81	27.79	30.01	27.71	264 300
Aug 02, 2003	28.30	27.40	28.30	27.25	44 700
Aug 07, 2003	27.46	27.52	27.95	27.29	86 600
Aug 12, 2003	27.34	28.12	28.19	26.95	85 600
Aug 17, 2003	27.50	26.86	27.95	26.79	98 200
Aug 22, 2003	26.82	26.50	27.25	26.02	116 900
Aug 27, 2003	26.91	28.18	28.37	26.90	88 800
Sept 01, 2003	28.20	29.20	29.21	27.97	186 800
Sept 06, 2003	29.11	30.71	30.91	29.00	88 700
Sept 11, 2003	30.64	31.02	31.13	30.20	71 700
Sept 16, 2003	30.92	31.97	32.00	30.75	111 500
Sept 21, 2003	31.63	30.80	31.63	30.41	263 700
Sept 26, 2003	30.65	30.22	30.90	30.15	140 100
Oct 01, 2003	30.47	31.71	31.78	30.26	125 600
Oct 06, 2003	30.95	31.28	31.41	30.50	199 100
Oct 11, 2003	31.11	30.97	31.36	30.63	76 100
Oct 16, 2003	30.87	31.12	31.30	30.56	129 500
Oct 21, 2003	31.54	30.78	31.89	30.33	333 400
Oct 26, 2003	31.11	31.24	31.60	30.84	96 500
Oct 31, 2003	30.55	31.25	31.60	30.34	114 600
Nov 05, 2003	31.20	31.45	31.51	30.78	71 100
Nov 10, 2003	30.94	33.20	33.43	30.81	293 400
Nov 15, 2003	33.14	33.12	33.60	32.65	158 700
Nov 20, 2003	32.40	33.90	33.97	32.38	132 500
Nov 25, 2003	33.94	33.72	34.01	33.33	180 000
Nov 30, 2003	33.73	33.83	34.48	33.30	398 900
Dec 05, 2003	33.80	33.95	34.50	33.74	172 900
Dec 10, 2003	34.36	34.81	34.96	33.95	162 400
Dec 15, 2003	35.29	35.80	37.08	35.10	232 200
Dec 20, 2003	36.16	36.90	37.00	35.85	166 400
Dec 25, 2003	37.00	36.95	37.21	36.74	31 400
Dec 30, 2003	37.41	38.06	38.31	37.03	98 100
Jan 04, 2004	38.46	37.09	38.50	36.60	344 200
Jan 09, 2004	36.68	36.29	37.60	35.90	379 400
Jan 14, 2004	36.19	37.10	37.92	36.11	229 600
Jan 19, 2004	37.19	37.01	40.10	36.21	842 600
Jan 24, 2004	34.82	34.62	35.04	34.07	950 700
Jan 29, 2004	34.56	34.85	35.90	33.75	844 100
Feb 03, 2004	35.05	36.86	36.99	34.83	491 100
Feb 08, 2004	36.13	35.50	36.55	35.13	342 700
Feb 13, 2004	35.74	35.93	36.20	35.15	287 900
Feb 18, 2004	35.94	35.22	36.54	34.80	453 700
Feb 23, 2004	35.37	34.30	35.37	33.87	1 794 300
Feb 28, 2004	34.50	33.62	34.81	33.19	334 400
March 04, 2004	33.58	34.06	34.82	33.50	182 900
March 09, 2004	34.77	35.39	35.51	33.90	1 587 400
March 14, 2004	34.56	34.28	34.66	33.70	465 300
March 19, 2004	34.38	34.00	34.68	33.62	401 500
March 24, 2004	33.00	32.71	33.29	32.23	760 300
March 29, 2004	32.61	33.32	33.35	32.25	735 900
April 03, 2004	32.93	32.41	33.24	32.12	321 000
April 08, 2004	32.66	32.66	32.70	32.45	50 700
April 13, 2004	32.43	32.69	32.74	31.70	393 700
April 18, 2004	32.41	33.36	33.60	31.95	521 300
April 23, 2004	33.66	30.63	33.66	30.61	1 480 400
April 28, 2004	29.69	31.10	31.52	29.22	2 076 200
May 03, 2004	31.05	31.98	32.09	30.60	5 735 600
May 08, 2004	31.46	31.56	31.65	31.08	393 300
May 13, 2004	31.37	31.69	32.08	31.20	387 800
May 18, 2004	31.77	31.85	32.53	31.46	412 400
May 23, 2004	31.94	33.52	33.57	31.75	923 400
May 28, 2004	33.34	32.60	33.35	32.40	582 500
June 02, 2004	33.04	33.03	33.20	32.31	506 900
June 07, 2004	33.45	32.81	33.91	32.42	978 000
June 12, 2004	32.09	32.60	32.70	31.85	624 500
June 17, 2004	32.24	31.96	32.24	31.62	578 800
June 22, 2004	31.99	31.94	32.29	31.56	612 200
June 27, 2004	32.14	32.10	32.14	31.65	752 100
July 02, 2004	32.11	32.03	32.20	31.78	425 200
July 07, 2004	32.56	33.22	33.42	32.41	717 600
July 12, 2004	33.52	33.15	33.72	33.08	902 700
July 17, 2004	33.13	33.67	33.94	32.97	551 300
July 22, 2004	33.75	32.85	33.96	32.60	542 300
July 27, 2004	32.83	33.05	33.35	31.61	1 389 000
Aug 01, 2004	33.35	33.41	33.81	33.13	559 800
Aug 06, 2004	33.67	33.94	34.19	33.24	597 200
Aug 11, 2004	33.90	34.33	34.51	33.80	266 700
Aug 16, 2004	34.38	34.67	34.82	34.10	831 800
Aug 21, 2004	34.69	34.79	34.87	34.40	498 300
Aug 26, 2004	35.02	36.68	36.78	34.96	2 309 400
Aug 31, 2004	35.50	35.29	35.80	34.88	2 149 500
Sept 05, 2004	34.18	34.33	34.38	33.72	1 969 300
Sept 10, 2004	34.62	35.25	35.29	34.59	1 371 500
Sept 15, 2004	34.84	35.06	35.08	34.65	1 260 000
Sept 20, 2004	34.72	34.89	35.45	34.63	3 024 400
Sept 25, 2004	34.95	36.50	36.55	34.91	1 627 400
Sept 30, 2004	36.80	36.78	36.94	36.02	1 956 000
Oct 05, 2004	36.66	35.78	37.36	35.52	2 445 800
Oct 10, 2004	35.65	35.21	35.80	34.81	2 263 900
Oct 15, 2004	35.74	35.94	36.22	35.44	1 502 800
Oct 20, 2004	36.16	35.64	36.17	35.63	1 447 100
Oct 25, 2004	35.39	36.50	37.17	35.07	1 785 600
Oct 30, 2004	36.54	36.79	37.66	36.42	1 927 600
Nov 04, 2004	37.39	38.13	39.25	36.96	2 344 400
Nov 09, 2004	37.54	38.73	38.79	37.30	6 761 200
Nov 14, 2004	38.60	38.22	39.19	38.08	3 067 800
Nov 19, 2004	38.03	37.56	38.06	37.28	1 484 400
Nov 24, 2004	37.67	37.90	38.07	37.28	1 132 700
Nov 29, 2004	38.37	37.97	38.59	37.38	2 379 600
Dec 04, 2004	38.05	38.13	38.95	37.82	1 068 100
Dec 09, 2004	37.85	38.15	38.18	36.92	1 610 400
Dec 14, 2004	37.98	37.82	38.74	37.16	2 800 000
Dec 19, 2004	38.66	39.74	39.74	38.65	2 846 700
Dec 24, 2004	39.51	40.22	40.39	39.51	1 305 000
Dec 29, 2004	40.18	40.05	40.48	39.97	1 038 400
Jan 03, 2005	40.11	37.91	40.26	37.50	3 677 400
Jan 08, 2005	37.99	38.35	38.38	37.92	2 861 600
Jan 13, 2005	38.45	37.92	38.60	37.75	1 617 300
Jan 18, 2005	37.76	37.55	38.08	36.86	2 532 800
Jan 23, 2005	37.89	37.22	38.00	36.60	3 070 900
Jan 28, 2005	37.40	37.10	37.50	36.80	2 165 100
Feb 02, 2005	37.12	37.17	37.28	36.75	1 456 700
Feb 07, 2005	37.04	37.30	37.30	36.75	3 828 500
Feb 12, 2005	37.56	37.53	37.72	37.24	1 046 300
Feb 17, 2005	37.58	38.53	38.53	37.50	1 287 200
Feb 22, 2005	39.94	39.77	39.97	38.57	2 301 700
Feb 27, 2005	40.00	41.50	41.55	39.61	3 275 900
March 04, 2005	41.73	41.73	42.40	41.43	2 544 500
March 09, 2005	41.63	41.67	42.08	41.30	1 908 900
March 14, 2005	41.23	42.20	42.43	41.16	2 309 500
March 19, 2005	41.60	41.95	42.65	41.05	2 713 100
March 24, 2005	42.09	42.74	43.34	42.00	3 223 300
March 29, 2005	42.06	42.10	42.91	42.06	5 128 100
April 03, 2005	41.82	43.73	44.00	41.56	4 965 800
April 08, 2005	43.63	42.80	43.66	42.30	2 484 500
April 13, 2005	43.16	44.04	44.56	43.09	6 396 900
April 18, 2005	43.87	43.82	43.96	43.30	5 813 100
April 23, 2005	43.76	44.91	45.03	43.70	5 735 300
April 28, 2005	44.21	44.06	44.73	43.65	4 072 000
May 03, 2005	43.93	45.25	45.87	43.83	5 398 000
May 08, 2005	44.74	43.98	45.14	43.75	4 567 800
May 13, 2005	44.18	44.30	44.45	43.80	1 861 300
May 18, 2005	44.00	44.59	44.90	43.70	4 962 100
May 23, 2005	44.67	45.61	45.86	44.66	5 218 300
May 28, 2005	45.26	45.13	45.47	44.35	2 320 900
June 02, 2005	44.29	44.41	44.90	43.73	3 044 700
June 07, 2005	44.49	43.34	44.92	42.98	3 163 400
June 12, 2005	43.50	41.17	43.90	40.42	17 231 000
June 17, 2005	41.88	42.39	42.53	41.72	4 530 900
June 22, 2005	42.22	41.12	42.31	40.94	2 570 200
June 27, 2005	41.01	41.25	41.63	40.66	3 560 800
July 02, 2005	40.85	41.12	41.48	40.77	979 000
July 07, 2005	40.37	41.78	41.94	40.33	2 610 200
July 12, 2005	41.81	42.87	42.93	41.52	2 640 500
July 17, 2005	42.35	43.01	43.36	41.39	5 861 800
July 22, 2005	42.56	42.70	42.83	42.20	2 024 300
July 27, 2005	42.69	43.30	43.65	42.54	2 688 000
Aug 01, 2005	43.44	43.51	44.37	43.24	2 816 000
Aug 06, 2005	44.05	44.26	44.44	43.70	1 719 700
Aug 11, 2005	44.13	43.48	44.49	43.16	1 954 900
Aug 16, 2005	43.17	43.80	44.18	42.37	3 169 600
Aug 21, 2005	43.80	43.05	44.07	42.71	3 151 100
Aug 26, 2005	43.15	43.32	43.38	42.55	2 874 000
Aug 31, 2005	42.19	43.07	43.25	42.01	7 789 400
Sept 05, 2005	42.66	41.68	42.69	41.13	7 975 200
Sept 10, 2005	41.10	40.41	41.22	40.05	4 453 800
Sept 15, 2005	40.41	40.38	41.00	40.20	2 862 300
Sept 20, 2005	40.39	40.23	40.80	39.80	3 782 100
Sept 25, 2005	40.67	40.91	41.00	40.50	4 699 100
Sept 30, 2005	40.92	41.74	41.95	40.82	2 604 600
Oct 05, 2005	42.14	42.24	42.40	41.80	4 209 900
Oct 10, 2005	42.16	41.58	42.34	40.22	4 580 700
Oct 15, 2005	41.04	41.55	41.58	40.50	2 579 000
Oct 20, 2005	40.96	40.86	41.88	40.01	2 700 600
Oct 25, 2005	41.00	39.75	41.05	39.23	4 569 200
Oct 30, 2005	39.82	39.92	40.15	39.35	4 576 000
Nov 04, 2005	39.72	40.68	40.88	39.35	3 291 900
Nov 09, 2005	39.88	40.79	40.82	39.64	2 708 700
Nov 14, 2005	40.61	41.04	41.04	39.60	3 769 000
Nov 19, 2005	41.17	41.38	41.40	40.60	2 436 200
Nov 24, 2005	40.81	40.68	40.89	40.33	1 505 600
Nov 29, 2005	40.82	41.46	41.54	40.21	4 269 500
Dec 04, 2005	41.62	41.96	42.24	41.10	3 369 300
Dec 09, 2005	41.82	43.05	43.20	41.67	2 629 600
Dec 14, 2005	42.98	42.83	43.16	41.95	3 368 600
Dec 19, 2005	44.70	45.22	45.33	44.12	7 424 200
Dec 24, 2005	45.19	44.40	45.22	44.40	1 928 700
Dec 29, 2005	44.40	43.90	44.60	43.64	1 338 700
Jan 03, 2006	45.46	47.78	47.84	44.88	7 433 000
Jan 08, 2006	47.70	46.96	48.00	46.89	5 399 000
Jan 13, 2006	46.77	46.08	47.08	45.86	2 048 500
Jan 18, 2006	46.21	45.93	46.72	45.69	3 859 200
Jan 23, 2006	46.11	45.87	46.20	44.21	9 115 400
Jan 28, 2006	45.20	46.19	46.30	45.05	5 207 400
Feb 02, 2006	46.02	45.00	46.09	44.65	5 226 900
Feb 07, 2006	44.80	44.42	45.25	44.22	6 129 800
Feb 12, 2006	44.15	44.18	44.70	43.64	8 118 500
Feb 17, 2006	43.91	43.10	44.29	42.84	7 038 500
Feb 22, 2006	42.58	43.22	43.35	42.50	5 841 200
Feb 27, 2006	43.25	42.40	43.55	42.05	8 115 800
March 04, 2006	42.41	43.41	43.57	41.91	3 892 700
March 09, 2006	43.61	44.97	45.00	43.26	4 826 600
March 14, 2006	44.82	45.12	45.24	44.69	5 227 700
March 19, 2006	44.80	46.56	48.32	43.63	8 733 900
March 24, 2006	46.42	45.58	46.66	45.32	3 189 500
March 29, 2006	46.14	47.45	47.88	46.10	2 975 600
April 03, 2006	46.95	45.39	47.60	45.19	5 253 800
April 08, 2006	44.95	45.35	46.29	44.88	4 646 800
April 13, 2006	45.23	46.01	46.11	45.22	1 157 400
April 18, 2006	46.04	46.61	47.26	45.77	3 386 900
April 23, 2006	46.26	46.13	46.52	45.78	5 194 900
April 28, 2006	47.28	47.86	48.15	46.61	5 137 600
May 03, 2006	47.65	48.38	48.95	47.35	4 077 100
May 08, 2006	48.13	47.77	48.70	47.50	2 845 400
May 13, 2006	47.51	46.95	49.25	46.69	3 773 500
May 18, 2006	47.31	46.71	47.67	46.15	2 432 900
May 23, 2006	47.11	48.44	48.52	46.55	2 778 400
May 28, 2006	48.43	47.34	48.44	46.35	2 173 900
June 02, 2006	47.33	45.73	47.37	45.38	1 513 500
June 07, 2006	45.95	45.25	46.47	44.58	1 973 000
June 12, 2006	45.05	45.71	46.70	44.21	4 203 400
June 17, 2006	46.10	46.31	46.50	45.12	2 520 800
June 22, 2006	46.62	47.01	47.13	46.58	2 144 900
June 27, 2006	46.63	48.70	49.00	45.83	3 295 600
July 02, 2006	49.12	49.54	49.65	48.16	2 051 600
July 07, 2006	49.51	49.68	49.85	49.20	2 037 200
July 12, 2006	49.62	47.79	49.74	47.70	1 804 700
July 17, 2006	47.60	48.96	49.18	46.39	3 551 200
July 22, 2006	48.46	50.00	50.05	48.46	3 052 700
July 27, 2006	48.00	47.39	48.16	46.94	11 359 100
Aug 01, 2006	47.02	45.15	47.25	45.14	11 365 300
Aug 06, 2006	45.00	43.43	45.18	43.10	10 974 800
Aug 11, 2006	43.27	44.90	45.25	43.03	3 225 800
Aug 16, 2006	45.70	45.45	45.77	45.14	4 288 500
Aug 21, 2006	45.04	44.22	45.13	43.71	6 773 200
Aug 26, 2006	44.41	45.01	45.25	44.37	2 160 000
Aug 31, 2006	45.20	45.37	45.50	44.64	3 577 800
Sept 05, 2006	44.55	43.00	44.82	42.43	5 071 900
Sept 10, 2006	42.67	43.38	44.12	42.51	6 011 300
Sept 15, 2006	43.30	43.24	43.43	42.63	3 605 100
Sept 20, 2006	43.40	43.95	44.42	43.39	3 503 300
Sept 25, 2006	44.27	44.47	44.67	43.81	7 845 900
Sept 30, 2006	44.87	44.61	44.99	44.02	3 368 400
Oct 05, 2006	44.41	43.59	44.62	43.12	6 660 700
Oct 10, 2006	43.67	43.25	43.71	43.07	10 078 700
Oct 15, 2006	43.60	43.81	44.04	43.51	7 172 700
Oct 20, 2006	44.27	44.15	44.54	43.81	4 166 700
Oct 25, 2006	43.99	43.57	44.32	43.11	5 107 300
Oct 30, 2006	43.34	41.88	43.76	41.65	10 402 500
Nov 04, 2006	42.24	42.25	43.16	42.17	5 255 500
Nov 09, 2006	42.51	42.64	42.77	41.98	7 596 800
Nov 14, 2006	42.78	42.46	43.05	42.20	5 936 100
Nov 19, 2006	42.49	43.20	43.35	42.44	3 061 900
Nov 24, 2006	43.16	42.93	43.42	42.69	1 767 700
Nov 29, 2006	43.71	43.80	44.40	43.46	3 384 200
Dec 04, 2006	43.76	45.40	45.74	43.62	14 539 600
Dec 09, 2006	45.31	45.71	46.10	45.27	3 751 300
Dec 14, 2006	45.79	45.75	46.09	45.50	2 632 500
Dec 19, 2006	45.57	45.37	45.99	45.13	4 583 400
Dec 24, 2006	45.52	46.33	46.60	45.36	1 731 100
Dec 29, 2006	46.34	46.17	46.44	46.15	449 200
Jan 03, 2007	46.55	45.88	46.60	45.50	4 036 500
Jan 08, 2007	45.28	45.65	45.71	44.48	8 365 000
Jan 13, 2007	45.97	45.78	46.09	45.36	1 589 400
Jan 18, 2007	46.10	45.63	46.35	45.49	4 200 200
Jan 23, 2007	45.94	45.34	46.36	44.96	4 145 500
Jan 28, 2007	44.66	44.12	44.84	43.66	6 231 400
Feb 02, 2007	44.11	44.23	44.36	43.77	2 375 000
Feb 07, 2007	44.15	43.78	44.44	43.50	3 963 800
Feb 12, 2007	44.22	43.76	44.34	43.04	11 939 690
Feb 17, 2007	43.75	43.89	44.04	43.63	1 438 400
Feb 22, 2007	43.63	43.76	43.98	43.53	4 156 760
Feb 27, 2007	43.57	41.95	43.66	41.37	6 582 800
March 04, 2007	41.55	43.29	43.30	41.55	5 844 600
March 09, 2007	42.80	42.14	43.04	42.05	5 247 300
March 14, 2007	41.71	42.11	42.45	41.48	4 597 600
March 19, 2007	42.10	43.40	43.73	41.96	7 248 960
March 24, 2007	43.01	42.93	43.35	42.72	3 155 815
March 29, 2007	43.22	43.23	43.72	43.01	4 289 040
April 03, 2007	43.17	43.98	44.14	43.10	3 290 600
April 08, 2007	43.90	44.38	44.48	43.50	6 050 100
April 13, 2007	45.54	46.14	46.40	45.40	5 509 490
April 18, 2007	46.29	46.00	46.35	45.51	3 315 345
April 23, 2007	45.51	46.25	46.35	45.24	4 082 323
April 28, 2007	46.29	46.47	46.78	45.22	8 238 260
May 03, 2007	45.90	46.79	46.96	45.67	4 717 210
May 08, 2007	46.31	45.75	46.56	45.48	5 208 100
May 13, 2007	45.77	46.20	46.79	45.52	7 280 170
May 18, 2007	47.20	47.75	47.95	47.13	4 752 300
May 23, 2007	47.61	47.42	47.80	47.08	3 139 627
May 28, 2007	47.47	48.09	48.30	47.13	5 451 310
June 02, 2007	46.92	46.07	47.12	45.70	4 319 410
June 07, 2007	45.83	45.14	46.08	44.69	7 429 200
June 12, 2007	44.56	41.82	44.94	41.09	27 891 570
June 17, 2007	41.55	40.80	42.76	40.56	15 179 030
June 22, 2007	40.61	40.37	40.67	39.97	6 441 720
June 27, 2007	40.41	40.27	40.89	40.02	5 706 100
July 02, 2007	41.24	41.84	42.17	40.82	8 448 900
July 07, 2007	42.20	41.60	42.21	41.41	6 793 330
July 12, 2007	42.25	42.90	43.06	42.16	14 881 800
July 17, 2007	42.73	43.05	43.52	42.05	12 478 450
July 22, 2007	42.82	41.33	43.06	41.20	6 730 050
July 27, 2007	41.51	41.75	42.22	40.79	4 610 850
Aug 01, 2007	40.49	40.81	41.60	40.26	15 253 390
Aug 06, 2007	41.55	40.66	42.65	40.14	14 954 130
Aug 11, 2007	40.69	38.82	40.81	38.80	3 814 940
Aug 16, 2007	38.39	39.56	39.76	37.90	5 714 860
Aug 21, 2007	39.48	40.59	40.65	39.36	4 318 300
Aug 26, 2007	40.71	40.21	40.78	39.45	4 242 610
Aug 31, 2007	40.92	41.24	41.41	40.58	4 015 800
Sept 05, 2007	41.21	41.10	41.56	40.83	2 075 300
Sept 10, 2007	41.79	42.68	43.20	40.99	8 281 400
Sept 15, 2007	41.87	43.22	43.56	41.54	3 488 200
Sept 20, 2007	43.06	42.44	43.47	42.31	2 951 700
Sept 25, 2007	42.31	42.42	42.91	41.97	4 413 000
Sept 30, 2007	42.19	42.84	43.18	42.13	12 434 700
Oct 05, 2007	43.06	44.83	44.90	42.93	4 054 200
Oct 10, 2007	44.60	44.42	44.90	43.81	3 144 378
Oct 15, 2007	44.19	42.12	44.42	42.12	5 927 300
Oct 20, 2007	41.81	42.21	42.39	41.54	2 785 600
Oct 25, 2007	42.37	42.49	43.14	42.12	4 499 400
Oct 30, 2007	42.61	44.02	44.14	42.55	4 820 200
Nov 04, 2007	43.34	45.48	45.84	43.34	6 188 280
Nov 09, 2007	44.94	45.99	46.15	44.65	3 623 780
Nov 14, 2007	46.76	44.00	46.85	43.74	7 223 007
Nov 19, 2007	43.34	46.32	46.56	42.98	4 936 071
Nov 24, 2007	46.00	46.87	46.95	45.00	4 222 420
Nov 29, 2007	46.57	47.19	47.87	46.25	3 174 394
Dec 04, 2007	47.82	48.24	48.24	47.19	3 389 304
Dec 09, 2007	47.37	46.63	48.30	46.32	4 327 737
Dec 14, 2007	46.16	45.91	46.37	44.86	3 830 280
Dec 19, 2007	46.67	46.71	46.77	45.71	4 940 280
Dec 24, 2007	46.99	46.59	47.00	46.23	1 849 033
Dec 29, 2007	46.82	45.64	46.82	45.48	1 427 760
Jan 03, 2008	45.36	46.47	46.52	44.84	4 690 390
Jan 08, 2008	48.20	48.22	49.04	47.82	8 675 620
Jan 13, 2008	48.54	44.74	48.75	44.68	12 800 920
Jan 18, 2008	45.31	42.59	45.57	41.06	9 947 760
Jan 23, 2008	40.51	40.34	41.81	39.64	7 169 580
Jan 28, 2008	40.97	40.01	41.69	39.74	11 423 770
Feb 02, 2008	40.97	38.39	40.97	37.90	6 457 900
Feb 07, 2008	40.97	37.56	40.97	37.56	6 010 890
Feb 12, 2008	40.97	38.23	40.97	38.13	6 323 910
Feb 17, 2008	38.89	38.36	38.89	38.22	3 418 984
Feb 22, 2008	38.77	38.96	39.07	38.55	3 849 620
Feb 27, 2008	38.96	37.09	39.06	37.09	6 035 420
March 03, 2008	38.96	36.24	38.96	36.24	9 294 730
March 08, 2008	36.50	36.76	37.35	36.28	4 155 470
March 13, 2008	36.20	35.50	36.68	35.29	5 136 150
March 18, 2008	35.97	35.91	36.30	35.46	5 225 900
March 23, 2008	36.34	37.01	37.27	36.34	5 237 260
March 28, 2008	37.57	38.13	38.13	37.12	3 347 431
April 02, 2008	37.96	38.75	38.75	37.96	2 548 226
April 07, 2008	38.26	37.89	38.49	37.89	6 221 812
April 12, 2008	38.12	38.60	38.60	37.52	6 347 610
April 17, 2008	38.10	39.01	39.29	37.97	4 226 850
April 22, 2008	38.72	39.59	39.59	38.46	3 722 740
April 27, 2008	39.05	39.11	39.11	38.58	4 318 530
May 02, 2008	39.31	39.61	39.61	39.00	2 695 800
May 07, 2008	38.77	36.45	38.87	36.45	6 253 560
May 12, 2008	36.44	36.99	38.58	36.44	11 695 500
May 17, 2008	37.31	37.17	37.49	37.09	5 265 604
May 22, 2008	37.28	36.70	37.56	36.70	3 195 990
May 27, 2008	36.75	37.32	37.32	36.71	6 283 020
June 01, 2008	37.00	36.21	37.00	35.59	5 295 850
June 06, 2008	35.65	33.49	35.65	33.49	5 371 310
June 11, 2008	33.69	33.04	33.69	32.68	5 557 480
June 16, 2008	32.59	32.32	32.88	32.32	7 831 020
June 21, 2008	32.59	33.32	33.32	32.18	4 476 780
June 26, 2008	33.79	33.23	33.79	32.98	4 514 940
July 01, 2008	33.09	35.20	35.51	33.02	5 100 980
July 06, 2008	34.99	35.93	36.18	34.93	6 988 470
July 11, 2008	35.21	34.82	35.21	34.82	4 158 990
July 16, 2008	34.90	36.10	36.10	34.90	4 655 100
July 21, 2008	36.05	36.80	37.00	35.75	7 362 490
July 26, 2008	36.89	36.42	36.89	36.03	4 897 260
July 31, 2008	35.38	35.50	35.50	34.96	7 212 860
Aug 05, 2008	35.96	36.59	36.59	35.48	5 315 567
Aug 10, 2008	36.26	36.02	36.26	35.97	3 862 561
Aug 15, 2008	36.45	35.84	36.91	35.84	3 602 630
Aug 20, 2008	35.58	35.28	35.58	34.89	2 751 927
Aug 25, 2008	35.28	35.45	35.89	34.33	4 291 707
Aug 30, 2008	35.47	35.02	35.47	34.96	2 353 070
Sept 04, 2008	34.08	32.87	34.08	32.87	4 963 700
Sept 09, 2008	33.70	35.96	35.96	33.53	10 164 270
Sept 14, 2008	35.25	33.39	35.25	28.63	8 640 330
Sept 19, 2008	33.85	33.10	34.45	33.10	4 980 810
Sept 24, 2008	33.07	34.26	34.26	32.92	3 510 890
Sept 29, 2008	33.01	33.44	33.82	31.50	8 818 060
Oct 04, 2008	32.37	29.26	32.45	29.26	7 675 770
Oct 09, 2008	28.87	28.61	28.87	25.86	8 334 590
Oct 14, 2008	29.26	29.26	29.26	26.79	10 217 010
Oct 19, 2008	30.59	29.12	31.60	28.46	7 430 024
Oct 24, 2008	29.71	30.95	30.95	26.74	6 793 250
Oct 29, 2008	30.98	31.62	31.62	30.54	5 443 130
Nov 03, 2008	31.19	30.30	32.09	28.43	7 920 980
Nov 08, 2008	30.82	29.11	30.82	29.11	3 968 200
Nov 13, 2008	29.84	29.23	31.67	29.23	5 611 470
Nov 18, 2008	29.44	25.46	29.91	25.38	12 193 280
Nov 23, 2008	27.14	27.65	28.72	27.14	7 352 790
Nov 28, 2008	27.37	27.52	27.82	26.66	4 605 304
Dec 03, 2008	26.94	28.43	28.56	26.94	5 102 950
Dec 08, 2008	29.14	29.78	29.91	28.61	8 989 410
Dec 13, 2008	30.17	32.81	33.33	29.40	6 322 360
Dec 18, 2008	33.56	32.32	33.54	31.95	7 552 750
Dec 23, 2008	31.78	31.27	32.07	30.06	4 018 660
Dec 28, 2008	32.09	32.16	32.41	31.50	4 205 650
Jan 02, 2009	32.04	31.78	32.80	30.95	5 799 194
Jan 07, 2009	32.31	31.60	32.69	31.33	4 368 650
Jan 12, 2009	31.67	32.59	32.65	31.02	12 000 920
Jan 17, 2009	31.73	31.12	31.79	30.28	5 921 490
Jan 22, 2009	30.25	30.33	31.04	29.87	10 657 960
Jan 27, 2009	30.22	28.17	30.45	27.87	11 473 000
Feb 01, 2009	28.03	29.35	29.73	28.13	8 420 900
Feb 06, 2009	28.44	28.31	29.50	28.10	5 063 150
Feb 11, 2009	30.08	30.02	30.63	29.35	9 101 450
Feb 16, 2009	29.03	28.25	29.50	28.04	5 660 540
Feb 21, 2009	28.85	27.64	28.96	27.35	4 958 460
Feb 26, 2009	27.34	25.45	27.43	25.40	6 886 840
March 03, 2009	26.12	25.02	26.39	24.59	10 309 750
March 08, 2009	25.12	25.25	26.07	24.86	12 912 450
March 13, 2009	25.95	27.64	27.68	25.78	16 437 980
March 18, 2009	27.69	27.30	28.73	27.20	8 024 900
March 23, 2009	27.44	27.42	28.86	27.27	8 650 300
March 28, 2009	27.12	27.99	28.07	26.85	4 617 230
April 02, 2009	28.42	27.72	29.03	27.37	4 801 110
April 07, 2009	27.79	27.51	28.02	27.33	4 442 280
April 12, 2009	27.41	27.75	27.96	26.86	5 682 370
April 17, 2009	27.25	26.27	27.86	25.75	6 031 120
April 22, 2009	25.82	26.81	27.04	25.57	6 044 440
April 27, 2009	27.19	28.74	29.32	27.00	12 727 950
May 02, 2009	28.51	29.29	29.81	28.49	5 815 540
May 07, 2009	29.44	29.86	30.29	29.20	4 541 590
May 12, 2009	29.71	29.77	30.80	29.54	5 768 300
May 17, 2009	29.98	30.59	31.15	29.79	5 756 240
May 22, 2009	30.47	31.30	31.49	30.23	5 465 070
May 27, 2009	31.08	31.69	31.86	30.54	8 289 730
June 01, 2009	32.73	32.27	33.08	31.52	12 009 260
June 06, 2009	31.96	31.96	32.58	31.72	5 167 030
June 11, 2009	32.41	31.47	33.47	31.37	8 813 050
June 16, 2009	31.70	33.62	33.83	31.78	9 279 880
June 21, 2009	32.99	30.21	33.44	29.95	17 805 760
June 26, 2009	28.68	29.49	29.82	27.98	24 455 290
July 01, 2009	30.22	29.66	30.76	29.58	8 093 990
July 06, 2009	29.90	28.90	30.30	28.60	8 659 350
July 11, 2009	29.17	30.46	30.54	29.06	4 194 760
July 16, 2009	31.02	31.80	31.82	30.85	4 246 990
July 21, 2009	32.16	33.10	33.16	31.85	7 916 050
July 26, 2009	32.90	32.85	33.70	32.60	6 254 360
July 31, 2009	32.73	34.10	34.10	32.36	6 017 800
Aug 05, 2009	33.60	33.04	33.63	32.94	2 147 546
Aug 10, 2009	32.60	32.52	33.15	32.24	3 701 230
Aug 15, 2009	31.67	32.55	32.61	31.50	5 114 330
Aug 20, 2009	32.43	33.94	34.17	32.39	5 972 000
Aug 25, 2009	34.16	34.53	35.11	33.54	2 870 413
Aug 30, 2009	34.12	33.34	34.65	33.08	3 872 806
Sept 04, 2009	33.07	34.22	34.39	32.91	1 557 326
Sept 09, 2009	34.26	35.05	35.50	34.21	3 980 367
Sept 14, 2009	35.10	36.76	36.95	34.52	6 843 123
Sept 19, 2009	37.05	37.21	38.00	36.95	5 675 370
Sept 24, 2009	37.60	37.20	37.77	36.62	4 780 154
Sept 29, 2009	36.93	36.23	37.07	36.00	5 435 948
Oct 04, 2009	36.14	37.89	38.13	36.05	3 438 478
Oct 09, 2009	37.73	38.81	39.04	37.64	5 695 461
Oct 14, 2009	39.73	38.34	40.17	38.13	8 459 890
Oct 19, 2009	38.85	39.20	39.85	38.60	6 375 770
Oct 24, 2009	38.85	38.11	39.28	38.02	5 954 990
Oct 29, 2009	38.00	36.50	38.15	36.25	7 083 100
Nov 03, 2009	36.03	36.70	37.35	35.83	5 774 614
Nov 08, 2009	37.66	37.96	38.52	37.60	4 595 634
Nov 13, 2009	38.06	38.47	39.07	37.66	4 122 086
Nov 18, 2009	38.42	37.67	38.55	37.11	2 737 303
Nov 23, 2009	38.78	38.43	39.53	37.67	3 859 640
Nov 28, 2009	37.89	39.75	39.95	37.72	4 030 054
Dec 03, 2009	39.80	38.78	40.28	38.77	4 427 250
Dec 08, 2009	38.67	38.50	39.08	38.33	6 005 740
Dec 13, 2009	38.74	38.38	39.65	38.25	5 206 667
Dec 18, 2009	39.52	39.42	39.82	38.91	6 015 400
Dec 23, 2009	40.21	39.87	40.22	39.65	961 468
Dec 28, 2009	40.44	39.27	40.80	39.27	2 350 740
Jan 02, 2010	40.34	40.28	41.00	39.81	4 745 240
Jan 07, 2010	39.83	40.86	40.94	39.71	2 888 053
Jan 12, 2010	40.27	41.05	41.59	40.19	4 474 719
Jan 17, 2010	40.62	38.88	41.36	38.68	7 256 320
Jan 22, 2010	38.55	38.12	38.77	37.90	4 858 110
Jan 27, 2010	37.75	36.81	37.99	36.32	10 927 780
Feb 01, 2010	37.00	35.51	37.93	34.90	6 461 686
Feb 06, 2010	36.04	35.96	36.68	35.47	4 317 270
Feb 11, 2010	36.03	36.21	36.32	35.55	2 266 326
Feb 16, 2010	36.27	37.12	37.25	36.14	5 471 667
Feb 21, 2010	37.09	36.19	37.16	35.38	6 767 647
Feb 26, 2010	36.15	37.27	37.40	36.00	4 835 513
March 03, 2010	37.40	38.14	38.14	37.00	3 701 280
March 08, 2010	38.20	38.04	38.49	37.78	4 951 194
March 13, 2010	38.35	38.88	39.48	38.14	4 362 200
March 18, 2010	38.77	38.19	38.91	37.20	5 129 070
March 23, 2010	37.86	37.33	38.19	37.04	8 723 710
March 28, 2010	37.18	37.44	37.63	37.02	6 436 390
April 02, 2010	37.55	36.83	37.55	36.44	3 597 466
April 07, 2010	36.80	37.37	37.46	36.54	5 237 590
April 12, 2010	37.64	36.71	37.72	36.45	9 477 000
April 17, 2010	36.23	36.24	36.76	36.08	6 367 200
April 22, 2010	36.01	36.10	36.25	35.46	5 417 630
April 27, 2010	35.30	34.11	35.66	33.65	16 208 880
May 02, 2010	33.85	31.77	34.19	30.50	26 621 510
May 07, 2010	31.51	32.45	33.27	30.38	17 343 350
May 12, 2010	32.77	31.51	33.18	31.25	12 214 930
May 17, 2010	30.13	29.41	30.26	28.74	22 000 910
May 22, 2010	29.05	28.55	29.35	28.01	14 310 650
May 27, 2010	29.74	29.91	30.44	29.52	7 606 090
June 01, 2010	29.73	29.06	30.99	28.97	11 915 240
June 06, 2010	28.83	29.86	30.11	28.34	11 291 380
June 11, 2010	29.75	31.56	31.56	29.70	8 118 620
June 16, 2010	31.52	30.44	31.92	30.30	9 807 450
June 21, 2010	30.84	30.30	31.17	29.97	13 362 260
June 26, 2010	30.57	30.06	30.88	29.54	7 591 920
July 01, 2010	30.07	29.40	30.47	29.26	7 212 550
July 06, 2010	29.71	30.31	30.35	29.30	16 316 650
July 11, 2010	30.16	31.60	31.71	30.10	7 770 770
July 16, 2010	31.34	30.70	31.42	30.16	5 402 850
July 21, 2010	30.38	29.35	30.92	28.83	17 172 840
July 26, 2010	29.45	29.14	30.00	28.73	16 742 670
July 31, 2010	29.60	30.58	30.64	29.59	9 190 320
Aug 05, 2010	30.38	30.56	30.63	29.98	5 354 650
Aug 10, 2010	30.49	28.64	30.77	28.53	8 399 010
Aug 15, 2010	28.45	28.91	29.74	28.37	7 874 720
Aug 20, 2010	28.76	28.30	29.33	28.17	5 857 800
Aug 25, 2010	28.27	28.92	28.97	28.03	5 281 220
Aug 30, 2010	28.94	29.70	29.94	28.49	5 602 600