Dal omento che i dati di YAHOO sono estremamente imprecisi, sarei grato
a chi mi inviasse in email uno storico aggiornato dell'SP/MIB di circa
10 anni. Grazie.

S*B

Zodyako ha scritto:

> Dal omento che i dati di YAHOO sono estremamente imprecisi, sarei grato
> a chi mi inviasse in email uno storico aggiornato dell'SP/MIB di circa
> 10 anni. Grazie.

> S*B

Prima di luglio 2003 non esisteva:

S&P Mib

data high low open close volume
25/11/2008 _ 20.272 _ 19.423 _ 19.625 _ 19.778 _ 732.996.736
24/11/2008 _ 19.899 _ 18.641 _ 18.859 _ 19.899 _ 578.035.456
21/11/2008 _ 19.453 _ 18.29 _ 19.289 _ 18.533 _ 571.769.664
20/11/2008 _ 19.535 _ 18.747 _ 19.091 _ 19.124 _ 643.053.504
19/11/2008 _ 20.121 _ 19.535 _ 20.11 _ 19.535 _ 547.179.712
18/11/2008 _ 20.305 _ 19.552 _ 20.16 _ 20.119 _ 684.352.128
17/11/2008 _ 20.842 _ 19.946 _ 20.786 _ 20.081 _ 535.357.728
14/11/2008 _ 21.137 _ 20.634 _ 21.124 _ 20.831 _ 528.494.144
13/11/2008 _ 20.585 _ 19.999 _ 20.03 _ 20.414 _ 534.446.336
12/11/2008 _ 21.208 _ 20.078 _ 21.123 _ 20.227 _ 677.090.688
11/11/2008 _ 21.816 _ 20.709 _ 21.78 _ 20.709 _ 549.743.424
10/11/2008 _ 22.739 _ 21.982 _ 22.494 _ 22.077 _ 416.199.584
07/11/2008 _ 22.063 _ 21.176 _ 21.614 _ 21.911 _ 625.266.560
06/11/2008 _ 22.72 _ 21.603 _ 22.077 _ 21.607 _ 652.668.480
04/11/2008 _ 23.122 _ 21.663 _ 21.729 _ 23.09 _ 817.072.000
03/11/2008 _ 21.708 _ 21.386 _ 21.7 _ 21.607 _ 464.922.176
31/10/2008 _ 21.367 _ 20.376 _ 20.632 _ 21.367 _ 620.617.856
30/10/2008 _ 21.238 _ 20.418 _ 20.734 _ 20.768 _ 768.813.376
29/10/2008 _ 20.466 _ 19.208 _ 19.432 _ 20.466 _ 808.720.320
28/10/2008 _ 19.749 _ 18.628 _ 19.749 _ 18.628 _ 726.576.512
27/10/2008 _ 19.405 _ 18.589 _ 19.078 _ 19.092 _ 638.668.416
24/10/2008 _ 20.334 _ 19.26 _ 20.136 _ 19.879 _ 767.649.792
23/10/2008 _ 21.222 _ 20.377 _ 21.197 _ 21.061 _ 600.544.320
22/10/2008 _ 21.722 _ 21.041 _ 21.439 _ 21.093 _ 557.917.248
21/10/2008 _ 22.54 _ 21.748 _ 22.498 _ 21.873 _ 632.609.408
20/10/2008 _ 22.273 _ 21.805 _ 22.245 _ 22.182 _ 642.262.912
17/10/2008 _ 21.762 _ 20.66 _ 20.948 _ 21.645 _ 896.225.216
16/10/2008 _ 22.114 _ 20.516 _ 21.137 _ 20.714 _ 965.292.544
15/10/2008 _ 23.424 _ 22.103 _ 23.21 _ 22.221 _ 887.045.440
14/10/2008 _ 24.27 _ 23.145 _ 23.504 _ 23.471 _ 1.041.567.744
13/10/2008 _ 22.642 _ 20.618 _ 20.822 _ 22.642 _ 859.065.408
10/10/2008 _ 21.077 _ 19.831 _ 21.077 _ 20.309 _ 1.360.607.104
09/10/2008 _ 23.059 _ 21.758 _ 22.752 _ 21.871 _ 1.022.438.848
08/10/2008 _ 23.577 _ 21.78 _ 22.698 _ 22.28 _ 1.377.253.888
07/10/2008 _ 24.404 _ 23.279 _ 24.324 _ 23.622 _ 1.072.306.496
06/10/2008 _ 25.105 _ 23.5 _ 25.025 _ 23.776 _ 1.113.511.936
03/10/2008 _ 25.978 _ 25.015 _ 25.378 _ 25.911 _ 759.180.288
02/10/2008 _ 26.387 _ 25.155 _ 25.773 _ 25.258 _ 865.233.024
01/10/2008 _ 25.963 _ 25.067 _ 25.963 _ 25.681 _ 950.182.208
30/09/2008 _ 25.827 _ 24.916 _ 25.137 _ 25.53 _ 1.186.608.512
29/09/2008 _ 26.954 _ 25.798 _ 26.954 _ 25.803 _ 974.794.496
26/09/2008 _ 27.381 _ 26.74 _ 27.252 _ 27.154 _ 713.625.920
25/09/2008 _ 27.573 _ 26.803 _ 26.885 _ 27.573 _ 893.182.848
24/09/2008 _ 27.308 _ 26.798 _ 27.078 _ 26.929 _ 926.414.848
23/09/2008 _ 27.448 _ 26.795 _ 27.325 _ 27.067 _ 973.892.352
22/09/2008 _ 28.323 _ 27.438 _ 27.805 _ 27.438 _ 887.631.104
19/09/2008 _ 27.947 _ 26.155 _ 26.232 _ 27.877 _ 1.778.217.984
18/09/2008 _ 26.332 _ 25.585 _ 25.61 _ 25.664 _ 1.203.998.336
17/09/2008 _ 27.139 _ 25.92 _ 27.074 _ 25.92 _ 1.352.508.032
16/09/2008 _ 27.157 _ 26.299 _ 27.014 _ 26.589 _ 1.415.104.512
15/09/2008 _ 27.608 _ 26.969 _ 27.576 _ 27.333 _ 1.270.349.696
12/09/2008 _ 28.408 _ 27.973 _ 28.318 _ 28.372 _ 735.610.880
11/09/2008 _ 28.151 _ 27.546 _ 28.077 _ 27.942 _ 962.663.360
10/09/2008 _ 28.358 _ 27.901 _ 28.271 _ 28.064 _ 976.475.136
09/09/2008 _ 28.711 _ 28.128 _ 28.388 _ 28.263 _ 972.482.496
08/09/2008 _ 28.743 _ 28.314 _ 28.534 _ 28.429 _ 848.537.728
05/09/2008 _ 28.113 _ 27.501 _ 28.006 _ 27.567 _ 846.093.376
04/09/2008 _ 29.161 _ 28.212 _ 29.081 _ 28.233 _ 898.688.320
03/09/2008 _ 29.252 _ 29.015 _ 29.065 _ 29.061 _ 735.535.040
02/09/2008 _ 29.412 _ 28.651 _ 28.792 _ 29.208 _ 885.916.672
01/09/2008 _ 28.884 _ 28.577 _ 28.594 _ 28.775 _ 452.786.784
29/08/2008 _ 28.888 _ 28.617 _ 28.749 _ 28.789 _ 678.779.264
28/08/2008 _ 28.673 _ 27.89 _ 27.968 _ 28.625 _ 688.407.040
27/08/2008 _ 28.037 _ 27.707 _ 27.947 _ 27.958 _ 534.604.384
26/08/2008 _ 28.014 _ 27.529 _ 27.73 _ 27.977 _ 518.256.128
25/08/2008 _ 28.109 _ 27.848 _ 28 _ 27.9 _ 414.038.400
22/08/2008 _ 28.09 _ 27.681 _ 27.875 _ 28.09 _ 543.842.240
21/08/2008 _ 28.057 _ 27.714 _ 28.015 _ 27.758 _ 526.623.328
20/08/2008 _ 28.435 _ 27.905 _ 28.381 _ 28.148 _ 609.163.584
19/08/2008 _ 28.587 _ 28.215 _ 28.574 _ 28.257 _ 727.203.648
18/08/2008 _ 29.092 _ 28.599 _ 28.703 _ 28.867 _ 585.954.368
14/08/2008 _ 29.009 _ 28.52 _ 28.91 _ 28.778 _ 762.241.344
13/08/2008 _ 29.238 _ 28.729 _ 29.203 _ 28.758 _ 1.078.904.448
12/08/2008 _ 29.557 _ 29.245 _ 29.443 _ 29.38 _ 758.631.552
11/08/2008 _ 29.598 _ 29.194 _ 29.208 _ 29.557 _ 624.883.008
08/08/2008 _ 29.152 _ 28.684 _ 29.024 _ 29.089 _ 666.489.856
07/08/2008 _ 29.376 _ 28.928 _ 28.94 _ 29.154 _ 672.569.024
06/08/2008 _ 29.059 _ 28.654 _ 28.9 _ 29.014 _ 648.637.888
05/08/2008 _ 28.8 _ 27.881 _ 27.917 _ 28.753 _ 799.174.592
04/08/2008 _ 28.148 _ 27.781 _ 28.12 _ 27.826 _ 510.215.392
01/08/2008 _ 28.47 _ 28.055 _ 28.108 _ 28.13 _ 559.733.376
31/07/2008 _ 28.711 _ 28.199 _ 28.497 _ 28.331 _ 650.021.888
30/07/2008 _ 28.553 _ 28.233 _ 28.553 _ 28.415 _ 739.048.768
29/07/2008 _ 28.388 _ 27.921 _ 28.055 _ 28.278 _ 608.979.584
28/07/2008 _ 28.565 _ 28.31 _ 28.565 _ 28.369 _ 505.072.416
25/07/2008 _ 28.749 _ 28.301 _ 28.448 _ 28.661 _ 708.885.568
24/07/2008 _ 28.965 _ 28.591 _ 28.932 _ 28.665 _ 696.690.112
23/07/2008 _ 28.952 _ 28.478 _ 28.588 _ 28.841 _ 813.955.968
22/07/2008 _ 28.245 _ 27.785 _ 28.038 _ 28.23 _ 704.725.184
21/07/2008 _ 28.4 _ 27.934 _ 28.126 _ 28.22 _ 614.894.016
18/07/2008 _ 28.1 _ 27.377 _ 27.507 _ 28.1 _ 1.020.479.808
17/07/2008 _ 27.846 _ 27.358 _ 27.496 _ 27.668 _ 887.071.488
16/07/2008 _ 27.234 _ 26.464 _ 27.09 _ 27.194 _ 782.689.600
15/07/2008 _ 27.498 _ 26.727 _ 27.498 _ 27.044 _ 885.510.144
14/07/2008 _ 28.051 _ 27.687 _ 27.87 _ 27.748 _ 589.283.712
11/07/2008 _ 28.636 _ 27.676 _ 28.586 _ 27.676 _ 706.193.984
10/07/2008 _ 28.827 _ 28.319 _ 28.319 _ 28.437 _ 650.109.824
09/07/2008 _ 28.779 _ 28.484 _ 28.528 _ 28.771 _ 607.365.952
08/07/2008 _ 28.471 _ 28.104 _ 28.374 _ 28.306 _ 591.604.416
07/07/2008 _ 28.92 _ 28.644 _ 28.778 _ 28.892 _ 457.156.736
04/07/2008 _ 29.164 _ 28.541 _ 29.164 _ 28.541 _ 489.550.176
03/07/2008 _ 29.206 _ 28.528 _ 28.623 _ 29.094 _ 819.451.648
02/07/2008 _ 29.344 _ 28.601 _ 28.917 _ 28.974 _ 936.392.832
01/07/2008 _ 29.258 _ 28.516 _ 29.258 _ 28.786 _ 933.227.456
30/06/2008 _ 29.369 _ 28.932 _ 29.15 _ 29.346 _ 740.589.440
27/06/2008 _ 29.359 _ 28.895 _ 29.262 _ 29.198 _ 707.054.528
26/06/2008 _ 29.83 _ 29.346 _ 29.782 _ 29.373 _ 724.481.472
25/06/2008 _ 30.121 _ 29.578 _ 29.69 _ 30.009 _ 996.881.280
24/06/2008 _ 29.82 _ 29.121 _ 29.727 _ 29.579 _ 1.828.778.496
23/06/2008 _ 29.915 _ 29.522 _ 29.614 _ 29.727 _ 826.950.464
20/06/2008 _ 30.561 _ 29.547 _ 30.338 _ 29.854 _ 1.049.660.800
19/06/2008 _ 30.603 _ 30.272 _ 30.336 _ 30.368 _ 716.540.672
18/06/2008 _ 30.867 _ 30.383 _ 30.796 _ 30.464 _ 775.298.496
17/06/2008 _ 31.188 _ 30.868 _ 30.868 _ 30.971 _ 635.920.512
16/06/2008 _ 31.014 _ 30.556 _ 30.96 _ 30.817 _ 623.322.880
13/06/2008 _ 30.949 _ 30.417 _ 30.749 _ 30.942 _ 716.807.872
12/06/2008 _ 30.976 _ 30.631 _ 30.809 _ 30.89 _ 890.131.392
11/06/2008 _ 31.524 _ 30.665 _ 31.428 _ 30.728 _ 996.952.896
10/06/2008 _ 31.553 _ 31.213 _ 31.534 _ 31.343 _ 836.788.672
09/06/2008 _ 31.901 _ 31.538 _ 31.648 _ 31.721 _ 760.940.224
06/06/2008 _ 32.794 _ 31.691 _ 32.746 _ 31.754 _ 783.388.288
05/06/2008 _ 32.768 _ 32.388 _ 32.536 _ 32.542 _ 858.766.144
04/06/2008 _ 32.691 _ 32.262 _ 32.684 _ 32.508 _ 622.620.608
03/06/2008 _ 32.871 _ 32.579 _ 32.647 _ 32.813 _ 665.033.216
02/06/2008 _ 33.154 _ 32.577 _ 33.154 _ 32.717 _ 635.341.504
30/05/2008 _ 33.266 _ 32.886 _ 32.886 _ 33.225 _ 989.487.808
29/05/2008 _ 32.985 _ 32.633 _ 32.933 _ 32.769 _ 843.891.648
28/05/2008 _ 33.073 _ 32.675 _ 32.831 _ 32.758 _ 876.297.344
27/05/2008 _ 32.968 _ 32.445 _ 32.925 _ 32.743 _ 1.156.520.704
26/05/2008 _ 32.957 _ 32.682 _ 32.805 _ 32.764 _ 499.491.232
23/05/2008 _ 33.286 _ 32.852 _ 33.286 _ 32.87 _ 947.668.992
22/05/2008 _ 33.401 _ 32.793 _ 32.823 _ 33.278 _ 1.121.675.008
21/05/2008 _ 33.416 _ 32.933 _ 33.194 _ 33.061 _ 1.048.889.856
20/05/2008 _ 33.491 _ 33.073 _ 33.457 _ 33.118 _ 897.460.160
19/05/2008 _ 33.652 _ 33.375 _ 33.546 _ 33.652 _ 625.072.640
16/05/2008 _ 34.711 _ 34.266 _ 34.291 _ 34.384 _ 897.795.008
15/05/2008 _ 34.283 _ 33.991 _ 34.267 _ 34.233 _ 1.082.542.720
14/05/2008 _ 34.34 _ 33.956 _ 33.956 _ 34.27 _ 1.643.790.592
13/05/2008 _ 33.925 _ 33.405 _ 33.925 _ 33.805 _ 1.327.244.928
12/05/2008 _ 33.96 _ 33.643 _ 33.776 _ 33.744 _ 1.321.713.536
09/05/2008 _ 33.97 _ 33.472 _ 33.883 _ 33.722 _ 1.237.886.336
08/05/2008 _ 34.343 _ 33.888 _ 34.204 _ 34.082 _ 1.109.655.040
07/05/2008 _ 34.619 _ 34.284 _ 34.41 _ 34.547 _ 964.452.672
06/05/2008 _ 34.602 _ 34.136 _ 34.442 _ 34.298 _ 852.640.512
05/05/2008 _ 34.592 _ 34.373 _ 34.504 _ 34.495 _ 440.256.352
02/05/2008 _ 34.62 _ 34.17 _ 34.349 _ 34.527 _ 948.772.736
30/04/2008 _ 34.033 _ 33.701 _ 33.835 _ 33.954 _ 889.863.296
29/04/2008 _ 33.994 _ 33.71 _ 33.844 _ 33.841 _ 674.368.384
28/04/2008 _ 34.185 _ 33.893 _ 34.117 _ 33.948 _ 696.200.064
25/04/2008 _ 34.16 _ 33.699 _ 33.699 _ 34.013 _ 745.150.336
24/04/2008 _ 33.71 _ 33.111 _ 33.39 _ 33.589 _ 1.115.792.640
23/04/2008 _ 33.688 _ 32.943 _ 33.538 _ 33.427 _ 1.216.605.312
22/04/2008 _ 33.771 _ 33.393 _ 33.546 _ 33.491 _ 894.049.728
21/04/2008 _ 33.924 _ 33.532 _ 33.804 _ 33.663 _ 680.758.144
18/04/2008 _ 33.952 _ 33.369 _ 33.44 _ 33.881 _ 849.983.232
17/04/2008 _ 33.446 _ 32.939 _ 33.362 _ 33.162 _ 752.449.600
16/04/2008 _ 33.285 _ 32.753 _ 33.026 _ 33.256 _ 1.012.336.448
15/04/2008 _ 33.081 _ 32.565 _ 33.076 _ 32.735 _ 970.395.264
14/04/2008 _ 32.955 _ 32.712 _ 32.838 _ 32.803 _ 730.599.040
11/04/2008 _ 33.777 _ 32.991 _ 33.716 _ 33.178 _ 1.004.273.600
10/04/2008 _ 33.617 _ 33.106 _ 33.612 _ 33.522 _ 1.045.593.984
09/04/2008 _ 33.823 _ 33.454 _ 33.538 _ 33.64 _ 1.043.630.848
08/04/2008 _ 33.695 _ 33.324 _ 33.389 _ 33.672 _ 911.524.736
07/04/2008 _ 33.721 _ 33.432 _ 33.596 _ 33.617 _ 831.664.704
04/04/2008 _ 33.524 _ 33.057 _ 33.198 _ 33.346 _ 1.032.332.800
03/04/2008 _ 33.273 _ 32.811 _ 33.225 _ 33.103 _ 1.174.777.216
02/04/2008 _ 33.311 _ 32.513 _ 32.764 _ 33.14 _ 1.427.649.024
01/04/2008 _ 32.517 _ 31.485 _ 31.485 _ 32.513 _ 1.025.349.120
31/03/2008 _ 31.697 _ 31.262 _ 31.43 _ 31.616 _ 701.816.896
28/03/2008 _ 31.758 _ 31.537 _ 31.702 _ 31.696 _ 717.606.976
27/03/2008 _ 31.88 _ 31.201 _ 31.201 _ 31.669 _ 960.200.896
26/03/2008 _ 31.42 _ 31.067 _ 31.312 _ 31.281 _ 947.069.760
25/03/2008 _ 31.453 _ 31.121 _ 31.417 _ 31.453 _ 1.222.567.936
20/03/2008 _ 30.654 _ 30.062 _ 30.495 _ 30.371 _ 1.896.016.896
19/03/2008 _ 31.736 _ 30.701 _ 31.725 _ 30.873 _ 2.107.880.448
17/03/2008 _ 31.129 _ 30.528 _ 30.683 _ 30.586 _ 1.018.671.296
14/03/2008 _ 32.454 _ 31.354 _ 31.889 _ 31.659 _ 1.008.321.408
13/03/2008 _ 32.193 _ 31.312 _ 32.086 _ 31.977 _ 1.323.537.280
12/03/2008 _ 32.923 _ 32.387 _ 32.914 _ 32.518 _ 891.476.992
11/03/2008 _ 32.685 _ 31.841 _ 31.891 _ 32.475 _ 1.014.947.776
10/03/2008 _ 32.294 _ 31.642 _ 32.096 _ 31.811 _ 848.034.624
07/03/2008 _ 32.626 _ 32.038 _ 32.575 _ 32.179 _ 1.210.080.000
06/03/2008 _ 33.386 _ 32.746 _ 33.386 _ 32.819 _ 633.092.544
05/03/2008 _ 33.444 _ 32.854 _ 32.905 _ 33.443 _ 727.694.656
04/03/2008 _ 33.382 _ 32.504 _ 33.19 _ 32.648 _ 727.694.656
03/03/2008 _ 33.326 _ 33.047 _ 33.133 _ 33.173 _ 641.164.224
29/02/2008 _ 34.053 _ 33.367 _ 33.894 _ 33.587 _ 752.695.808
28/02/2008 _ 34.557 _ 33.977 _ 34.368 _ 34.082 _ 644.342.400
27/02/2008 _ 34.593 _ 34.098 _ 34.57 _ 34.532 _ 657.936.192
26/02/2008 _ 34.442 _ 33.996 _ 34.087 _ 34.433 _ 643.003.712
25/02/2008 _ 34.039 _ 33.59 _ 33.789 _ 33.931 _ 586.198.528
22/02/2008 _ 33.952 _ 33.237 _ 33.877 _ 33.428 _ 643.196.288
20/02/2008 _ 33.988 _ 33.564 _ 33.824 _ 33.816 _ 640.963.776
19/02/2008 _ 34.426 _ 33.579 _ 33.828 _ 34.12 _ 667.979.584
18/02/2008 _ 34.017 _ 33.703 _ 33.828 _ 33.96 _ 559.020.608
14/02/2008 _ 34.429 _ 34.065 _ 34.284 _ 34.123 _ 853.627.456
13/02/2008 _ 34.138 _ 33.453 _ 33.551 _ 34.014 _ 863.430.336
12/02/2008 _ 33.778 _ 32.69 _ 33.068 _ 33.778 _ 1.047.840.128
11/02/2008 _ 33.094 _ 32.54 _ 32.771 _ 32.764 _ 783.523.648
08/02/2008 _ 33.61 _ 32.903 _ 33.479 _ 33.053 _ 634.381.248
07/02/2008 _ 33.758 _ 33.055 _ 33.728 _ 33.227 _ 721.348.544
06/02/2008 _ 33.988 _ 33.421 _ 33.421 _ 33.856 _ 696.967.232
05/02/2008 _ 34.751 _ 33.636 _ 34.715 _ 33.675 _ 751.847.680
04/02/2008 _ 34.93 _ 34.636 _ 34.868 _ 34.767 _ 558.653.312
01/02/2008 _ 34.805 _ 34.297 _ 34.462 _ 34.615 _ 850.061.568
31/01/2008 _ 34.404 _ 33.597 _ 34.279 _ 34.23 _ 887.938.560
30/01/2008 _ 34.471 _ 34.178 _ 34.38 _ 34.274 _ 624.973.696
29/01/2008 _ 34.762 _ 34.26 _ 34.489 _ 34.565 _ 772.615.616
28/01/2008 _ 34.234 _ 33.616 _ 33.616 _ 34.234 _ 701.883.008
25/01/2008 _ 34.875 _ 34.197 _ 34.712 _ 34.197 _ 854.453.568
24/01/2008 _ 34.319 _ 33.845 _ 33.993 _ 34.237 _ 972.802.944
23/01/2008 _ 34.783 _ 32.563 _ 34.783 _ 32.94 _ 1.291.772.160
22/01/2008 _ 34.51 _ 32.14 _ 32.327 _ 34.302 _ 1.489.359.616
21/01/2008 _ 35.406 _ 33.883 _ 35.406 _ 33.903 _ 1.317.382.272
18/01/2008 _ 36.595 _ 35.704 _ 36.217 _ 35.753 _ 1.155.081.088
17/01/2008 _ 36.917 _ 36.221 _ 36.817 _ 36.238 _ 783.012.352
16/01/2008 _ 36.918 _ 36.416 _ 36.513 _ 36.632 _ 982.855.424
15/01/2008 _ 37.54 _ 36.682 _ 37.479 _ 36.682 _ 791.061.120
14/01/2008 _ 37.795 _ 37.319 _ 37.351 _ 37.547 _ 653.968.448
11/01/2008 _ 37.488 _ 37.126 _ 37.289 _ 37.364 _ 782.085.440
10/01/2008 _ 37.569 _ 37.24 _ 37.415 _ 37.293 _ 773.622.848
09/01/2008 _ 37.483 _ 37.216 _ 37.399 _ 37.321 _ 854.065.984
08/01/2008 _ 37.793 _ 37.464 _ 37.718 _ 37.571 _ 846.122.496
07/01/2008 _ 37.649 _ 37.277 _ 37.394 _ 37.601 _ 702.388.544
04/01/2008 _ 38.238 _ 37.355 _ 38.002 _ 37.45 _ 669.164.736
03/01/2008 _ 38.142 _ 37.806 _ 38.061 _ 38.063 _ 547.646.272
02/01/2008 _ 38.544 _ 38.014 _ 38.447 _ 38.035 _ 444.973.664
28/12/2007 _ 38.563 _ 38.204 _ 38.239 _ 38.554 _ 340.945.344
27/12/2007 _ 38.439 _ 38.197 _ 38.379 _ 38.343 _ 352.061.088
21/12/2007 _ 38.408 _ 38.084 _ 38.129 _ 38.182 _ 928.876.672
20/12/2007 _ 38.196 _ 37.858 _ 38.114 _ 37.866 _ 792.747.904
19/12/2007 _ 38.37 _ 37.992 _ 38.106 _ 37.992 _ 857.165.248
18/12/2007 _ 38.637 _ 38.179 _ 38.179 _ 38.248 _ 657.967.808
17/12/2007 _ 38.524 _ 38.2 _ 38.472 _ 38.246 _ 718.862.208
14/12/2007 _ 39.004 _ 38.608 _ 39.004 _ 38.87 _ 676.531.136
13/12/2007 _ 39.221 _ 38.792 _ 39.165 _ 38.818 _ 780.190.848
12/12/2007 _ 39.858 _ 38.945 _ 39.019 _ 39.464 _ 800.931.392
11/12/2007 _ 39.634 _ 39.259 _ 39.634 _ 39.425 _ 610.267.712
10/12/2007 _ 39.676 _ 39.179 _ 39.179 _ 39.571 _ 614.607.680
07/12/2007 _ 39.435 _ 39.232 _ 39.311 _ 39.388 _ 518.722.688
06/12/2007 _ 39.395 _ 38.913 _ 39.249 _ 39.17 _ 770.799.680
05/12/2007 _ 39.153 _ 38.65 _ 38.696 _ 39.125 _ 753.969.024
04/12/2007 _ 38.763 _ 38.374 _ 38.763 _ 38.489 _ 675.195.648
03/12/2007 _ 39.068 _ 38.725 _ 38.828 _ 38.82 _ 572.737.920
30/11/2007 _ 39.066 _ 38.64 _ 38.673 _ 38.975 _ 733.712.960
29/11/2007 _ 38.814 _ 38.286 _ 38.676 _ 38.599 _ 769.361.664
28/11/2007 _ 38.513 _ 37.43 _ 37.87 _ 38.487 _ 852.729.728
27/11/2007 _ 37.865 _ 37.355 _ 37.506 _ 37.712 _ 809.131.200
26/11/2007 _ 38.388 _ 37.672 _ 38.269 _ 37.736 _ 785.618.624
23/11/2007 _ 38.029 _ 37.417 _ 37.417 _ 38.012 _ 777.017.728
22/11/2007 _ 37.565 _ 37.225 _ 37.496 _ 37.365 _ 570.275.584
21/11/2007 _ 37.725 _ 37.184 _ 37.541 _ 37.358 _ 953.859.008
20/11/2007 _ 38.017 _ 37.452 _ 37.883 _ 37.938 _ 884.928.512
19/11/2007 _ 38.6 _ 37.488 _ 38.493 _ 37.612 _ 832.924.224
16/11/2007 _ 38.684 _ 38.272 _ 38.369 _ 38.535 _ 772.655.680
15/11/2007 _ 38.632 _ 38.333 _ 38.586 _ 38.448 _ 852.922.368
14/11/2007 _ 38.897 _ 38.427 _ 38.897 _ 38.586 _ 1.139.624.576
13/11/2007 _ 38.429 _ 37.818 _ 37.979 _ 38.41 _ 1.010.340.224
12/11/2007 _ 38.208 _ 37.544 _ 37.544 _ 38.187 _ 1.061.927.424
09/11/2007 _ 38.697 _ 37.655 _ 38.631 _ 37.845 _ 1.267.773.056
08/11/2007 _ 38.946 _ 38.528 _ 38.794 _ 38.546 _ 950.956.672
07/11/2007 _ 39.693 _ 39.072 _ 39.592 _ 39.281 _ 848.441.984
06/11/2007 _ 39.728 _ 39.329 _ 39.635 _ 39.426 _ 82.649.936
05/11/2007 _ 39.599 _ 39.283 _ 39.408 _ 39.455 _ 601.301.248
02/11/2007 _ 39.86 _ 39.438 _ 39.451 _ 39.706 _ 722.243.008
01/11/2007 _ 40.611 _ 39.548 _ 40.544 _ 39.712 _ 686.936.128
31/10/2007 _ 40.512 _ 40.129 _ 40.186 _ 40.512 _ 644.966.912
30/10/2007 _ 40.238 _ 40.034 _ 40.107 _ 40.163 _ 646.967.616
29/10/2007 _ 40.398 _ 40.053 _ 40.3 _ 40.165 _ 661.987.392
26/10/2007 _ 40.099 _ 39.517 _ 39.911 _ 40.02 _ 862.758.016
25/10/2007 _ 40.019 _ 39.455 _ 39.512 _ 39.775 _ 102.731.328
24/10/2007 _ 39.65 _ 39.163 _ 39.405 _ 39.28 _ 781.018.944
23/10/2007 _ 39.602 _ 39.395 _ 39.477 _ 39.423 _ 788.490.304
22/10/2007 _ 39.356 _ 38.998 _ 39.186 _ 39.242 _ 726.435.840
19/10/2007 _ 40.132 _ 39.744 _ 39.744 _ 39.888 _ 700.620.800
18/10/2007 _ 40.259 _ 39.748 _ 40.151 _ 39.903 _ 660.557.056
17/10/2007 _ 40.528 _ 40.16 _ 40.425 _ 40.259 _ 706.468.224
16/10/2007 _ 40.456 _ 40.17 _ 40.422 _ 40.414 _ 839.482.176
15/10/2007 _ 41.041 _ 40.53 _ 40.99 _ 40.547 _ 773.187.648
12/10/2007 _ 41.106 _ 40.597 _ 40.755 _ 41.106 _ 818.756.032
11/10/2007 _ 41.157 _ 40.937 _ 40.951 _ 41.024 _ 719.052.928
09/10/2007 _ 41.158 _ 40.632 _ 40.687 _ 41.074 _ 769.702.016
08/10/2007 _ 40.892 _ 40.668 _ 40.877 _ 40.681 _ 496.775.808
05/10/2007 _ 40.87 _ 40.548 _ 40.645 _ 40.8 _ 642.097.216
04/10/2007 _ 40.669 _ 40.228 _ 40.278 _ 40.577 _ 670.633.664
03/10/2007 _ 40.492 _ 40.263 _ 40.452 _ 40.423 _ 714.446.656
02/10/2007 _ 40.675 _ 40.349 _ 40.605 _ 40.441 _ 814.778.240
01/10/2007 _ 40.437 _ 39.751 _ 39.889 _ 40.417 _ 648.655.936
28/09/2007 _ 40.04 _ 39.682 _ 40.04 _ 39.889 _ 734.096.256
27/09/2007 _ 40.375 _ 40.004 _ 40.363 _ 40.059 _ 657.696.128
26/09/2007 _ 40.184 _ 39.891 _ 39.898 _ 40.071 _ 565.560.320
25/09/2007 _ 39.92 _ 39.503 _ 39.811 _ 39.731 _ 616.912.768
24/09/2007 _ 40.187 _ 39.875 _ 39.97 _ 40.019 _ 502.223.744
21/09/2007 _ 40.161 _ 39.912 _ 39.93 _ 39.97 _ 798.891.520
20/09/2007 _ 40.15 _ 39.872 _ 40.046 _ 39.98 _ 659.002.112
19/09/2007 _ 40.422 _ 39.98 _ 40.222 _ 40.294 _ 1.012.181.824
18/09/2007 _ 39.436 _ 38.474 _ 38.474 _ 39.381 _ 728.941.568
17/09/2007 _ 38.909 _ 38.42 _ 38.763 _ 38.684 _ 616.607.296
14/09/2007 _ 39.277 _ 38.755 _ 39.215 _ 39.058 _ 697.521.344
13/09/2007 _ 39.431 _ 38.694 _ 38.961 _ 39.37 _ 721.481.856
12/09/2007 _ 39.061 _ 38.603 _ 38.886 _ 39.004 _ 728.948.096
11/09/2007 _ 38.931 _ 38.543 _ 38.706 _ 38.854 _ 706.624.512
10/09/2007 _ 38.91 _ 38.251 _ 38.583 _ 38.407 _ 781.873.280
07/09/2007 _ 39.486 _ 38.494 _ 39.304 _ 38.494 _ 967.448.192
06/09/2007 _ 39.661 _ 38.996 _ 39.549 _ 39.435 _ 764.516.672
05/09/2007 _ 40.21 _ 39.309 _ 40.324 _ 39.347 _ 775.038.976
04/09/2007 _ 40.359 _ 39.978 _ 40.281 _ 40.324 _ 603.195.200
03/09/2007 _ 40.315 _ 40.116 _ 40.187 _ 40.281 _ 346.361.888
31/08/2007 _ 40.324 _ 39.903 _ 39.842 _ 40.187 _ 636.818.752
30/08/2007 _ 39.888 _ 39.304 _ 39.492 _ 39.842 _ 686.601.728
29/08/2007 _ 39.58 _ 38.862 _ 39.158 _ 39.492 _ 866.745.216
28/08/2007 _ 39.92 _ 39.114 _ 39.936 _ 39.158 _ 636.575.488
27/08/2007 _ 40.1 _ 39.85 _ 39.954 _ 39.936 _ 359.491.680
24/08/2007 _ 40.083 _ 39.509 _ 39.709 _ 39.954 _ 477.323.104
23/08/2007 _ 39.97 _ 39.644 _ 39.59 _ 39.709 _ 611.609.408
22/08/2007 _ 39.644 _ 39.082 _ 38.953 _ 39.59 _ 735.782.144
21/08/2007 _ 39.153 _ 38.675 _ 38.909 _ 38.953 _ 658.341.760
20/08/2007 _ 39.146 _ 38.875 _ 38.712 _ 38.909 _ 682.507.328
17/08/2007 _ 39.138 _ 37.568 _ 37.921 _ 38.712 _ 1.223.077.760
16/08/2007 _ 38.723 _ 37.921 _ 39.247 _ 37.921 _ 1.081.647.488
14/08/2007 _ 39.816 _ 39.136 _ 39.573 _ 39.247 _ 577.058.112
13/08/2007 _ 39.644 _ 39.154 _ 38.994 _ 39.573 _ 637.822.336
10/08/2007 _ 39.728 _ 38.739 _ 40.056 _ 38.994 _ 1.195.589.120
09/08/2007 _ 40.528 _ 39.893 _ 40.645 _ 40.056 _ 953.266.176
08/08/2007 _ 40.67 _ 39.971 _ 39.862 _ 40.645 _ 808.607.040
07/08/2007 _ 39.862 _ 39.427 _ 39.116 _ 39.862 _ 638.848.384
06/08/2007 _ 39.4 _ 38.971 _ 39.025 _ 39.116 _ 610.999.808
03/08/2007 _ 39.915 _ 39.267 _ 39.71 _ 39.375 _ 668.862.080
02/08/2007 _ 39.785 _ 39.451 _ 39.718 _ 39.71 _ 763.569.344
01/08/2007 _ 39.774 _ 39.168 _ 39.416 _ 39.401 _ 881.638.848
31/07/2007 _ 40.266 _ 39.852 _ 39.861 _ 40.221 _ 916.134.400
30/07/2007 _ 39.834 _ 39.394 _ 39.686 _ 39.539 _ 818.735.168
27/07/2007 _ 40.039 _ 39.36 _ 39.36 _ 39.581 _ 991.863.296
26/07/2007 _ 40.791 _ 39.671 _ 40.71 _ 39.671 _ 1.017.145.024
25/07/2007 _ 41.045 _ 40.286 _ 40.703 _ 40.503 _ 812.798.528
24/07/2007 _ 41.761 _ 40.966 _ 41.659 _ 40.966 _ 703.402.112
23/07/2007 _ 41.757 _ 41.32 _ 41.517 _ 41.757 _ 540.896.256
20/07/2007 _ 42.226 _ 41.473 _ 42.118 _ 41.473 _ 720.681.088
19/07/2007 _ 42.164 _ 41.861 _ 41.982 _ 42.121 _ 626.252.224
18/07/2007 _ 42.118 _ 41.685 _ 41.808 _ 41.755 _ 640.814.848
17/07/2007 _ 42.293 _ 41.911 _ 42.269 _ 42.106 _ 583.226.496
16/07/2007 _ 42.428 _ 42.224 _ 42.321 _ 42.367 _ 451.309.696
13/07/2007 _ 42.506 _ 42.167 _ 42.472 _ 42.293 _ 556.604.288
12/07/2007 _ 42.14 _ 41.671 _ 41.915 _ 42.14 _ 576.720.640
11/07/2007 _ 41.891 _ 41.531 _ 41.773 _ 41.795 _ 721.308.864
10/07/2007 _ 42.735 _ 42.003 _ 42.55 _ 42.039 _ 733.503.680
09/07/2007 _ 42.552 _ 42.368 _ 42.407 _ 42.545 _ 499.480.032
06/07/2007 _ 42.337 _ 42.022 _ 42.022 _ 42.279 _ 503.921.952
05/07/2007 _ 42.523 _ 41.961 _ 42.523 _ 42.043 _ 549.040.960
04/07/2007 _ 42.522 _ 42.391 _ 42.449 _ 42.408 _ 377.681.824
03/07/2007 _ 42.409 _ 42.183 _ 42.183 _ 42.372 _ 496.657.152
02/07/2007 _ 42.04 _ 41.709 _ 41.954 _ 41.987 _ 512.692.576
29/06/2007 _ 41.986 _ 41.639 _ 41.82 _ 41.954 _ 536.915.072
28/06/2007 _ 41.857 _ 41.64 _ 41.75 _ 41.704 _ 556.859.264
27/06/2007 _ 41.507 _ 41.269 _ 41.506 _ 41.439 _ 751.016.832
26/06/2007 _ 41.902 _ 41.584 _ 41.892 _ 41.624 _ 797.514.496
25/06/2007 _ 42.161 _ 41.767 _ 41.922 _ 42.114 _ 691.740.928
22/06/2007 _ 42.559 _ 42.151 _ 42.483 _ 42.154 _ 679.721.664
21/06/2007 _ 42.706 _ 42.195 _ 42.529 _ 42.407 _ 868.665.152
20/06/2007 _ 43.082 _ 42.719 _ 43.015 _ 42.769 _ 801.867.584
19/06/2007 _ 42.962 _ 42.754 _ 42.771 _ 42.845 _ 704.491.200
18/06/2007 _ 42.936 _ 42.63 _ 43.099 _ 42.719 _ 670.781.824
15/06/2007 _ 43.12 _ 42.668 _ 42.768 _ 43.099 _ 1.272.408.576
14/06/2007 _ 42.631 _ 42.22 _ 42.272 _ 42.597 _ 841.353.920
13/06/2007 _ 42.005 _ 41.448 _ 41.529 _ 41.93 _ 1.059.886.272
12/06/2007 _ 41.96 _ 41.527 _ 41.804 _ 41.683 _ 1.222.528.256
11/06/2007 _ 42.054 _ 41.734 _ 42.054 _ 41.874 _ 767.184.192
08/06/2007 _ 41.949 _ 41.52 _ 41.764 _ 41.712 _ 1.153.425.408
07/06/2007 _ 42.532 _ 41.878 _ 42.532 _ 41.926 _ 1.064.175.680
06/06/2007 _ 43.021 _ 42.274 _ 42.915 _ 42.307 _ 827.548.672
05/06/2007 _ 43.076 _ 42.807 _ 42.829 _ 42.931 _ 901.960.064
04/06/2007 _ 43.056 _ 42.477 _ 42.959 _ 42.726 _ 846.325.056
01/06/2007 _ 43.243 _ 42.934 _ 43.183 _ 43.01 _ 840.786.048
31/05/2007 _ 43.308 _ 43.04 _ 43.252 _ 43.079 _ 830.578.624
30/05/2007 _ 42.964 _ 42.458 _ 42.74 _ 42.964 _ 895.659.712
29/05/2007 _ 43.226 _ 42.949 _ 43.216 _ 42.966 _ 848.084.736
28/05/2007 _ 43.217 _ 42.923 _ 43.073 _ 43.166 _ 391.565.504
25/05/2007 _ 43.055 _ 42.748 _ 42.835 _ 43.019 _ 1.132.341.120
24/05/2007 _ 43.447 _ 42.94 _ 43.372 _ 42.94 _ 1.144.250.752
23/05/2007 _ 43.645 _ 43.316 _ 43.316 _ 43.567 _ 883.626.432
22/05/2007 _ 43.623 _ 43.116 _ 43.598 _ 43.328 _ 1.054.294.784
21/05/2007 _ 43.744 _ 43.475 _ 43.744 _ 43.495 _ 1.145.667.584
18/05/2007 _ 44.364 _ 44.024 _ 44.054 _ 44.364 _ 763.471.808
17/05/2007 _ 44.003 _ 43.846 _ 43.802 _ 43.964 _ 1.339.560.192
16/05/2007 _ 44.015 _ 43.768 _ 43.958 _ 43.802 _ 1.358.722.304
15/05/2007 _ 44.022 _ 43.502 _ 43.534 _ 44.022 _ 1.640.812.288
14/05/2007 _ 43.947 _ 43.538 _ 43.947 _ 43.629 _ 1.060.638.144
11/05/2007 _ 43.625 _ 43.061 _ 43.257 _ 43.59 _ 1.179.893.760
10/05/2007 _ 44.02 _ 43.433 _ 43.984 _ 43.433 _ 932.108.672
09/05/2007 _ 43.992 _ 43.681 _ 43.838 _ 43.855 _ 916.515.648
08/05/2007 _ 43.917 _ 43.353 _ 43.917 _ 43.63 _ 1.222.926.464
07/05/2007 _ 44.061 _ 43.801 _ 44.034 _ 43.948 _ 517.510.368
03/05/2007 _ 44.024 _ 43.56 _ 44.024 _ 43.685 _ 1.150.469.760
02/05/2007 _ 44.03 _ 43.721 _ 43.934 _ 43.836 _ 1.155.233.536
30/04/2007 _ 43.89 _ 43.667 _ 43.667 _ 43.755 _ 897.579.072
26/04/2007 _ 43.998 _ 43.708 _ 43.991 _ 43.844 _ 952.479.872
25/04/2007 _ 43.85 _ 43.418 _ 43.418 _ 43.755 _ 773.827.968
24/04/2007 _ 43.531 _ 43.156 _ 43.467 _ 43.303 _ 816.685.184
23/04/2007 _ 43.55 _ 43.379 _ 43.477 _ 43.466 _ 650.438.208
20/04/2007 _ 43.691 _ 43.231 _ 43.287 _ 43.549 _ 1.054.126.144
19/04/2007 _ 43.049 _ 42.791 _ 42.916 _ 42.974 _ 1.084.909.440
18/04/2007 _ 43.515 _ 43.071 _ 43.515 _ 43.286 _ 1.084.909.440
17/04/2007 _ 43.536 _ 43.158 _ 43.31 _ 43.476 _ 1.300.358.400
16/04/2007 _ 43.451 _ 43.092 _ 43.092 _ 43.44 _ 1.073.027.968
13/04/2007 _ 43.016 _ 42.709 _ 42.856 _ 43.016 _ 1.189.409.280
12/04/2007 _ 42.834 _ 42.538 _ 42.777 _ 42.756 _ 742.406.528
11/04/2007 _ 43.104 _ 42.72 _ 42.888 _ 42.805 _ 894.096.704
10/04/2007 _ 42.926 _ 42.464 _ 42.553 _ 42.892 _ 895.429.376
05/04/2007 _ 42.513 _ 42.347 _ 42.433 _ 42.463 _ 915.994.240
04/04/2007 _ 42.494 _ 42.269 _ 42.489 _ 42.412 _ 1.218.650.496
03/04/2007 _ 42.44 _ 42.181 _ 42.24 _ 42.398 _ 1.152.447.488
02/04/2007 _ 42.019 _ 41.688 _ 41.831 _ 41.99 _ 1.755.125.888
30/03/2007 _ 41.97 _ 41.627 _ 41.774 _ 41.771 _ 556.074.304
29/03/2007 _ 41.766 _ 41.401 _ 41.401 _ 41.766 _ 497.497.856
28/03/2007 _ 41.365 _ 41.089 _ 41.23 _ 41.201 _ 624.367.424
27/03/2007 _ 41.625 _ 41.337 _ 41.577 _ 41.337 _ 522.881.088
26/03/2007 _ 41.908 _ 41.205 _ 41.808 _ 41.343 _ 691.446.272
23/03/2007 _ 41.839 _ 41.384 _ 41.459 _ 41.816 _ 711.513.472
22/03/2007 _ 41.568 _ 41.146 _ 41.26 _ 41.547 _ 913.753.728
21/03/2007 _ 40.794 _ 40.45 _ 40.551 _ 40.719 _ 717.351.488
20/03/2007 _ 40.519 _ 40.169 _ 40.453 _ 40.519 _ 694.130.880
19/03/2007 _ 40.48 _ 40.083 _ 39.868 _ 40.48 _ 760.218.816
16/03/2007 _ 40.048 _ 39.522 _ 39.955 _ 39.868 _ 1.121.714.560
15/03/2007 _ 39.917 _ 39.495 _ 39.912 _ 39.916 _ 1.064.766.848
14/03/2007 _ 39.802 _ 39.29 _ 39.745 _ 39.29 _ 1.075.366.016
13/03/2007 _ 40.869 _ 40.277 _ 40.756 _ 40.277 _ 968.802.048
12/03/2007 _ 41.117 _ 40.613 _ 41.058 _ 40.697 _ 762.157.504
09/03/2007 _ 41.017 _ 40.569 _ 40.855 _ 40.882 _ 864.137.024
08/03/2007 _ 40.919 _ 40.523 _ 40.569 _ 40.897 _ 732.247.808
07/03/2007 _ 40.528 _ 40.235 _ 40.528 _ 40.37 _ 784.861.440
06/03/2007 _ 40.565 _ 40.299 _ 40.505 _ 40.374 _ 859.788.480
05/03/2007 _ 40.286 _ 39.778 _ 39.858 _ 40.157 _ 953.086.272
02/03/2007 _ 40.895 _ 40.255 _ 40.72 _ 40.574 _ 951.466.240
01/03/2007 _ 41.483 _ 40.051 _ 41.156 _ 40.686 _ 1.295.211.904
28/02/2007 _ 41.575 _ 40.918 _ 40.946 _ 41.155 _ 1.153.989.504
27/02/2007 _ 42.62 _ 41.608 _ 42.621 _ 41.616 _ 957.649.984
26/02/2007 _ 42.893 _ 42.58 _ 42.58 _ 42.849 _ 485.991.168
23/02/2007 _ 42.627 _ 42.378 _ 42.584 _ 42.5 _ 695.520.128
22/02/2007 _ 42.706 _ 42.417 _ 42.417 _ 42.493 _ 683.387.584
21/02/2007 _ 42.809 _ 42.205 _ 42.717 _ 42.303 _ 725.583.424
20/02/2007 _ 42.993 _ 42.43 _ 42.993 _ 42.647 _ 695.894.976
19/02/2007 _ 43.02 _ 42.873 _ 42.943 _ 42.993 _ 629.768.448
16/02/2007 _ 42.962 _ 42.798 _ 42.859 _ 42.879 _ 774.942.016
15/02/2007 _ 42.975 _ 42.761 _ 42.975 _ 42.876 _ 661.186.688
14/02/2007 _ 42.92 _ 42.712 _ 42.764 _ 42.898 _ 708.423.616
13/02/2007 _ 42.659 _ 42.491 _ 42.59 _ 42.65 _ 717.652.032
12/02/2007 _ 42.64 _ 42.42 _ 42.616 _ 42.451 _ 806.102.592
09/02/2007 _ 42.805 _ 42.636 _ 42.636 _ 42.744 _ 492.118.080
08/02/2007 _ 42.924 _ 42.417 _ 42.885 _ 42.487 _ 618.359.808
07/02/2007 _ 42.881 _ 42.659 _ 42.686 _ 42.868 _ 528.939.840
06/02/2007 _ 42.838 _ 42.558 _ 42.732 _ 42.617 _ 589.286.144
05/02/2007 _ 42.761 _ 42.503 _ 42.57 _ 42.696 _ 692.612.160
02/02/2007 _ 42.708 _ 42.546 _ 42.596 _ 42.596 _ 678.892.288
01/02/2007 _ 42.595 _ 42.457 _ 42.505 _ 42.461 _ 640.363.776
31/01/2007 _ 42.407 _ 42.18 _ 42.278 _ 42.197 _ 659.199.936
30/01/2007 _ 42.324 _ 42.027 _ 42.189 _ 42.29 _ 771.509.440
29/01/2007 _ 42.384 _ 42.149 _ 42.219 _ 42.259 _ 665.595.072
26/01/2007 _ 42.403 _ 42.091 _ 42.243 _ 42.184 _ 619.616.704
25/01/2007 _ 42.72 _ 42.322 _ 42.616 _ 42.457 _ 670.857.472
24/01/2007 _ 42.587 _ 42.231 _ 42.251 _ 42.566 _ 711.640.960
23/01/2007 _ 42.227 _ 41.881 _ 42.069 _ 42.106 _ 634.720.512
22/01/2007 _ 42.328 _ 41.983 _ 42.328 _ 42.002 _ 759.249.280
19/01/2007 _ 42.181 _ 41.615 _ 41.715 _ 42.123 _ 781.363.840
18/01/2007 _ 42.008 _ 41.647 _ 41.899 _ 41.711 _ 559.291.072
17/01/2007 _ 42.225 _ 41.605 _ 42.151 _ 41.749 _ 620.721.216
16/01/2007 _ 42.377 _ 42.09 _ 42.305 _ 42.115 _ 559.587.968
15/01/2007 _ 42.369 _ 42.24 _ 42.29 _ 42.307 _ 516.427.168
12/01/2007 _ 42.125 _ 41.881 _ 41.93 _ 42.111 _ 673.069.568
11/01/2007 _ 41.954 _ 41.394 _ 41.506 _ 41.942 _ 695.693.952
10/01/2007 _ 41.482 _ 41.234 _ 41.382 _ 41.36 _ 707.199.616
09/01/2007 _ 41.752 _ 41.566 _ 41.68 _ 41.566 _ 678.680.704
08/01/2007 _ 41.823 _ 41.451 _ 41.739 _ 41.527 _ 651.360.704
05/01/2007 _ 41.893 _ 41.597 _ 41.779 _ 41.597 _ 688.156.416
04/01/2007 _ 41.89 _ 41.682 _ 41.878 _ 41.842 _ 682.900.480
03/01/2007 _ 42.126 _ 41.935 _ 42.045 _ 42.062 _ 690.323.008
02/01/2007 _ 42.029 _ 41.774 _ 41.82 _ 42.017 _ 552.901.504
29/12/2006 _ 41.531 _ 41.308 _ 41.425 _ 41.434 _ 681.496.384
28/12/2006 _ 41.427 _ 41.298 _ 41.382 _ 41.401 _ 403.430.080
27/12/2006 _ 41.347 _ 41.023 _ 41.101 _ 41.347 _ 320.845.152
22/12/2006 _ 41.245 _ 40.841 _ 41.229 _ 40.841 _ 335.761.728
20/12/2006 _ 41.469 _ 41.315 _ 41.415 _ 41.315 _ 549.396.608
19/12/2006 _ 41.326 _ 41.042 _ 41.167 _ 41.224 _ 463.340.608
18/12/2006 _ 41.484 _ 41.312 _ 41.419 _ 41.35 _ 439.489.408
15/12/2006 _ 41.455 _ 41.225 _ 41.285 _ 41.419 _ 835.377.216
14/12/2006 _ 41.238 _ 41.029 _ 41.22 _ 41.102 _ 640.741.632
13/12/2006 _ 41.103 _ 40.785 _ 40.793 _ 41.103 _ 618.337.920
12/12/2006 _ 40.921 _ 40.792 _ 40.884 _ 40.865 _ 515.310.688
11/12/2006 _ 40.915 _ 40.715 _ 40.82 _ 40.894 _ 520.456.704
08/12/2006 _ 40.738 _ 40.447 _ 40.606 _ 40.66 _ 474.033.984
07/12/2006 _ 40.811 _ 40.423 _ 40.458 _ 40.675 _ 642.007.680
06/12/2006 _ 40.537 _ 40.305 _ 40.435 _ 40.482 _ 894.305.792
05/12/2006 _ 40.479 _ 40.151 _ 40.259 _ 40.408 _ 766.395.200
04/12/2006 _ 40.185 _ 39.956 _ 40.084 _ 40.155 _ 726.611.328
01/12/2006 _ 40.546 _ 39.758 _ 40.388 _ 39.949 _ 926.567.680
30/11/2006 _ 40.685 _ 40.27 _ 40.633 _ 40.27 _ 663.401.984
29/11/2006 _ 40.568 _ 40.167 _ 40.298 _ 40.538 _ 713.061.504
28/11/2006 _ 40.215 _ 39.823 _ 40.016 _ 40.1 _ 794.188.800
27/11/2006 _ 40.73 _ 40.022 _ 40.578 _ 40.022 _ 707.670.976
24/11/2006 _ 40.871 _ 40.426 _ 40.809 _ 40.614 _ 771.411.520
23/11/2006 _ 41.013 _ 40.826 _ 40.956 _ 40.862 _ 726.147.968
22/11/2006 _ 41.034 _ 40.82 _ 40.908 _ 40.861 _ 939.447.616
21/11/2006 _ 40.9 _ 40.698 _ 40.698 _ 40.765 _ 609.787.776
20/11/2006 _ 40.758 _ 40.331 _ 40.431 _ 40.721 _ 550.653.312
17/11/2006 _ 40.853 _ 40.493 _ 40.853 _ 40.649 _ 817.201.728
16/11/2006 _ 40.896 _ 40.742 _ 40.788 _ 40.817 _ 692.257.408
15/11/2006 _ 40.831 _ 40.634 _ 40.684 _ 40.813 _ 718.032.512
14/11/2006 _ 40.688 _ 40.351 _ 40.648 _ 40.503 _ 832.596.480
13/11/2006 _ 40.653 _ 40.465 _ 40.465 _ 40.59 _ 590.970.816
10/11/2006 _ 40.48 _ 40.214 _ 40.22 _ 40.48 _ 736.372.480
09/11/2006 _ 40.493 _ 40.201 _ 40.463 _ 40.3 _ 660.877.184
08/11/2006 _ 40.426 _ 40.16 _ 40.173 _ 40.408 _ 640.128.384
07/11/2006 _ 40.331 _ 40.147 _ 40.26 _ 40.331 _ 643.928.576
06/11/2006 _ 40.209 _ 39.926 _ 39.926 _ 40.209 _ 631.069.376
03/11/2006 _ 39.942 _ 39.626 _ 39.676 _ 39.811 _ 552.254.976
02/11/2006 _ 39.813 _ 39.433 _ 39.591 _ 39.582 _ 708.768.384
01/11/2006 _ 39.825 _ 39.53 _ 39.577 _ 39.753 _ 445.715.712
31/10/2006 _ 39.615 _ 39.315 _ 39.315 _ 39.558 _ 752.768.128
30/10/2006 _ 39.404 _ 38.969 _ 39.108 _ 39.382 _ 555.233.280
27/10/2006 _ 39.467 _ 39.198 _ 39.344 _ 39.333 _ 558.078.528
26/10/2006 _ 39.623 _ 39.251 _ 39.529 _ 39.302 _ 796.798.528
25/10/2006 _ 39.449 _ 39.272 _ 39.273 _ 39.407 _ 720.083.584
24/10/2006 _ 39.444 _ 39.196 _ 39.373 _ 39.298 _ 555.362.816
23/10/2006 _ 39.433 _ 39.082 _ 39.377 _ 39.381 _ 438.093.408
20/10/2006 _ 39.746 _ 39.366 _ 39.746 _ 39.469 _ 632.356.096
19/10/2006 _ 39.537 _ 39.28 _ 39.368 _ 39.439 _ 656.470.976
18/10/2006 _ 39.606 _ 39.299 _ 39.315 _ 39.479 _ 690.401.088
17/10/2006 _ 39.616 _ 39.122 _ 39.618 _ 39.139 _ 701.939.968
16/10/2006 _ 39.742 _ 39.598 _ 39.674 _ 39.65 _ 594.421.120
13/10/2006 _ 39.687 _ 39.423 _ 39.604 _ 39.58 _ 626.641.280
12/10/2006 _ 39.625 _ 39.452 _ 39.466 _ 39.604 _ 834.185.280
11/10/2006 _ 39.536 _ 39.17 _ 39.252 _ 39.489 _ 828.883.712
10/10/2006 _ 39.363 _ 39.114 _ 39.146 _ 39.323 _ 607.816.192
09/10/2006 _ 39.09 _ 38.851 _ 38.909 _ 39.082 _ 376.545.888
06/10/2006 _ 39.037 _ 38.801 _ 38.972 _ 38.955 _ 487.335.392
05/10/2006 _ 39.01 _ 38.846 _ 38.94 _ 38.958 _ 604.227.584
04/10/2006 _ 38.707 _ 38.379 _ 38.433 _ 38.707 _ 611.881.728
03/10/2006 _ 38.399 _ 38.139 _ 38.364 _ 38.399 _ 496.346.816
02/10/2006 _ 38.647 _ 38.335 _ 38.514 _ 38.444 _ 451.669.088
29/09/2006 _ 38.604 _ 38.445 _ 38.445 _ 38.475 _ 442.235.296
28/09/2006 _ 38.522 _ 38.287 _ 38.372 _ 38.428 _ 530.270.784
27/09/2006 _ 38.368 _ 38.146 _ 38.368 _ 38.329 _ 553.310.016
26/09/2006 _ 38.236 _ 37.999 _ 38.072 _ 38.216 _ 592.645.632
25/09/2006 _ 38.014 _ 37.699 _ 37.928 _ 37.88 _ 715.096.128
22/09/2006 _ 38.126 _ 37.773 _ 38.036 _ 37.855 _ 506.243.008
21/09/2006 _ 38.311 _ 38.006 _ 38.093 _ 38.243 _ 617.041.408
20/09/2006 _ 38.126 _ 37.592 _ 37.631 _ 38.088 _ 536.728.384
19/09/2006 _ 38.01 _ 37.54 _ 37.972 _ 37.679 _ 525.612.800
18/09/2006 _ 38.051 _ 37.802 _ 37.892 _ 37.927 _ 706.779.584
15/09/2006 _ 37.988 _ 37.674 _ 37.872 _ 37.892 _ 949.951.232
14/09/2006 _ 38.129 _ 37.838 _ 38.018 _ 37.929 _ 685.860.288
13/09/2006 _ 38.054 _ 37.843 _ 38.054 _ 37.981 _ 758.831.616
12/09/2006 _ 37.944 _ 37.439 _ 37.772 _ 37.92 _ 969.980.480
11/09/2006 _ 37.723 _ 37.537 _ 37.645 _ 37.684 _ 871.286.016
08/09/2006 _ 37.852 _ 37.709 _ 37.739 _ 37.815 _ 658.318.784
07/09/2006 _ 37.774 _ 37.583 _ 37.674 _ 37.622 _ 484.718.912
06/09/2006 _ 38.174 _ 37.786 _ 38.137 _ 37.829 _ 515.657.088
05/09/2006 _ 38.247 _ 37.989 _ 38.236 _ 38.135 _ 743.956.608
04/09/2006 _ 38.275 _ 38.101 _ 38.27 _ 38.218 _ 529.895.008
01/09/2006 _ 38.231 _ 37.976 _ 37.976 _ 38.159 _ 472.730.112
31/08/2006 _ 38.047 _ 37.874 _ 38.036 _ 37.938 _ 488.016.192
30/08/2006 _ 38.065 _ 37.838 _ 37.906 _ 37.993 _ 567.210.624
29/08/2006 _ 37.945 _ 37.692 _ 37.841 _ 37.8 _ 460.256.000
28/08/2006 _ 37.824 _ 37.503 _ 37.685 _ 37.807 _ 387.003.712
25/08/2006 _ 37.864 _ 37.59 _ 37.735 _ 37.718 _ 672.749.376
24/08/2006 _ 37.808 _ 37.176 _ 37.262 _ 37.671 _ 706.481.216
23/08/2006 _ 37.579 _ 37.222 _ 37.579 _ 37.283 _ 318.525.088
22/08/2006 _ 37.605 _ 37.29 _ 37.591 _ 37.581 _ 389.035.296
21/08/2006 _ 37.596 _ 37.401 _ 37.536 _ 37.439 _ 263.133.504
18/08/2006 _ 37.663 _ 37.444 _ 37.583 _ 37.549 _ 345.630.784
17/08/2006 _ 37.522 _ 37.257 _ 37.341 _ 37.501 _ 361.270.400
16/08/2006 _ 37.347 _ 37.07 _ 37.168 _ 37.335 _ 396.398.208
14/08/2006 _ 36.896 _ 36.718 _ 36.791 _ 36.88 _ 169.664.000
11/08/2006 _ 36.794 _ 36.545 _ 36.692 _ 36.644 _ 347.803.584
10/08/2006 _ 36.672 _ 36.271 _ 36.583 _ 36.651 _ 461.959.008
09/08/2006 _ 36.853 _ 36.401 _ 36.656 _ 36.851 _ 461.943.904
08/08/2006 _ 36.751 _ 36.564 _ 36.683 _ 36.633 _ 328.579.104
07/08/2006 _ 36.69 _ 36.49 _ 36.625 _ 36.508 _ 339.428.800
04/08/2006 _ 36.905 _ 36.547 _ 36.603 _ 36.896 _ 562.625.728
03/08/2006 _ 36.802 _ 36.363 _ 36.805 _ 36.474 _ 390.091.808
02/08/2006 _ 36.738 _ 36.405 _ 36.451 _ 36.738 _ 401.595.488
01/08/2006 _ 36.722 _ 36.238 _ 36.636 _ 36.292 _ 380.726.688
31/07/2006 _ 36.711 _ 36.552 _ 36.69 _ 36.606 _ 309.874.400
28/07/2006 _ 36.72 _ 36.333 _ 36.381 _ 36.72 _ 390.832.800
27/07/2006 _ 36.515 _ 36.291 _ 36.328 _ 36.499 _ 410.148.000
26/07/2006 _ 36.245 _ 36.067 _ 36.084 _ 36.206 _ 460.517.888
25/07/2006 _ 36.243 _ 35.948 _ 36.242 _ 36.035 _ 445.916.992
24/07/2006 _ 36.175 _ 35.642 _ 35.642 _ 36.154 _ 341.759.392
21/07/2006 _ 35.832 _ 35.52 _ 35.7 _ 35.592 _ 381.952.800
20/07/2006 _ 36.134 _ 35.754 _ 36.07 _ 35.887 _ 404.258.112
19/07/2006 _ 35.98 _ 35.24 _ 35.317 _ 35.98 _ 438.191.904
18/07/2006 _ 35.417 _ 35.129 _ 35.297 _ 35.183 _ 367.958.016
17/07/2006 _ 35.578 _ 35.084 _ 35.547 _ 35.286 _ 427.184.608
14/07/2006 _ 35.865 _ 35.445 _ 35.524 _ 35.445 _ 402.721.600
13/07/2006 _ 36.151 _ 35.732 _ 36.151 _ 35.774 _ 492.248.512
12/07/2006 _ 36.537 _ 36.216 _ 36.349 _ 36.298 _ 372.760.512
11/07/2006 _ 36.579 _ 36.165 _ 36.444 _ 36.21 _ 367.839.712
10/07/2006 _ 36.64 _ 36.232 _ 36.425 _ 36.588 _ 288.522.208
07/07/2006 _ 36.529 _ 36.179 _ 36.434 _ 36.434 _ 426.573.888
06/07/2006 _ 36.569 _ 36.298 _ 36.298 _ 36.534 _ 432.523.296
05/07/2006 _ 36.666 _ 36.163 _ 36.594 _ 36.207 _ 447.199.296
04/07/2006 _ 36.738 _ 36.523 _ 36.666 _ 36.738 _ 326.295.904
03/07/2006 _ 36.666 _ 36.381 _ 36.511 _ 36.666 _ 469.834.496
30/06/2006 _ 36.484 _ 36.225 _ 36.441 _ 36.444 _ 469.834.496
29/06/2006 _ 36.059 _ 35.615 _ 35.723 _ 36.042 _ 505.489.984
28/06/2006 _ 35.629 _ 35.237 _ 35.309 _ 35.515 _ 575.070.720
27/06/2006 _ 35.764 _ 35.392 _ 35.736 _ 35.393 _ 575.070.720
26/06/2006 _ 35.869 _ 35.472 _ 35.858 _ 35.588 _ 563.926.208
23/06/2006 _ 35.806 _ 35.532 _ 35.634 _ 35.737 _ 538.062.400
22/06/2006 _ 35.822 _ 35.422 _ 35.817 _ 35.615 _ 539.257.280
21/06/2006 _ 35.5 _ 35.105 _ 35.403 _ 35.5 _ 523.230.208
20/06/2006 _ 35.356 _ 34.884 _ 34.948 _ 35.356 _ 595.836.032
19/06/2006 _ 35.351 _ 35.053 _ 35.228 _ 35.152 _ 391.094.400
16/06/2006 _ 35.962 _ 35.212 _ 35.962 _ 35.228 _ 947.352.832
15/06/2006 _ 35.521 _ 35.041 _ 35.123 _ 35.521 _ 676.686.720
14/06/2006 _ 35.091 _ 34.655 _ 34.988 _ 34.85 _ 643.876.416
13/06/2006 _ 35.125 _ 34.695 _ 34.94 _ 34.928 _ 873.836.928
12/06/2006 _ 35.924 _ 35.423 _ 35.784 _ 35.423 _ 691.857.408
09/06/2006 _ 35.903 _ 35.587 _ 35.903 _ 35.826 _ 540.245.376
08/06/2006 _ 35.766 _ 35.306 _ 35.553 _ 35.306 _ 934.790.784
07/06/2006 _ 36.256 _ 35.748 _ 35.994 _ 36.121 _ 782.213.376
06/06/2006 _ 36.221 _ 35.723 _ 36.044 _ 35.788 _ 810.163.776
05/06/2006 _ 36.684 _ 36.31 _ 36.607 _ 36.462 _ 380.712.288
02/06/2006 _ 36.941 _ 36.487 _ 36.863 _ 36.529 _ 438.577.792
01/06/2006 _ 36.593 _ 36.182 _ 36.42 _ 36.593 _ 579.155.520
31/05/2006 _ 36.473 _ 35.508 _ 35.575 _ 36.45 _ 751.843.008
30/05/2006 _ 36.661 _ 35.793 _ 36.592 _ 35.796 _ 692.008.896
29/05/2006 _ 36.648 _ 36.507 _ 36.639 _ 36.592 _ 312.175.808
26/05/2006 _ 36.617 _ 36.226 _ 36.457 _ 36.617 _ 684.684.672
25/05/2006 _ 36.191 _ 35.503 _ 35.788 _ 36.191 _ 663.990.080
24/05/2006 _ 35.872 _ 35.412 _ 35.749 _ 35.672 _ 794.137.920
23/05/2006 _ 36.042 _ 35.358 _ 35.5 _ 35.906 _ 815.326.080
22/05/2006 _ 36.123 _ 35.206 _ 36.123 _ 35.264 _ 779.890.688
19/05/2006 _ 36.77 _ 36.357 _ 36.357 _ 36.643 _ 681.164.672
18/05/2006 _ 36.81 _ 36.291 _ 36.609 _ 36.436 _ 876.613.184
17/05/2006 _ 37.711 _ 36.471 _ 37.693 _ 36.471 _ 889.944.704
16/05/2006 _ 37.723 _ 37.343 _ 37.5 _ 37.54 _ 913.466.112
15/05/2006 _ 37.792 _ 37.234 _ 37.782 _ 37.472 _ 1.045.596.032
12/05/2006 _ 38.591 _ 37.939 _ 38.391 _ 37.939 _ 1.130.400.000
11/05/2006 _ 38.885 _ 38.523 _ 38.705 _ 38.523 _ 711.758.080
10/05/2006 _ 38.896 _ 38.642 _ 38.675 _ 38.642 _ 883.367.168
09/05/2006 _ 38.765 _ 38.505 _ 38.552 _ 38.765 _ 564.184.896
08/05/2006 _ 38.663 _ 38.43 _ 38.43 _ 38.552 _ 585.049.472
05/05/2006 _ 38.399 _ 38.066 _ 38.181 _ 38.399 _ 489.453.504
04/05/2006 _ 38.179 _ 37.779 _ 37.909 _ 38.136 _ 611.861.312
02/05/2006 _ 38.173 _ 37.856 _ 37.864 _ 38.173 _ 461.545.984
28/04/2006 _ 38.069 _ 37.732 _ 38.069 _ 37.773 _ 659.935.104
27/04/2006 _ 38.403 _ 37.821 _ 38.389 _ 38.131 _ 850.582.976
26/04/2006 _ 38.408 _ 38.171 _ 38.181 _ 38.341 _ 622.405.632
25/04/2006 _ 38.276 _ 38.034 _ 38.094 _ 38.078 _ 399.865.888
24/04/2006 _ 38.257 _ 38.027 _ 38.148 _ 38.037 _ 642.386.176
21/04/2006 _ 38.58 _ 38.345 _ 38.345 _ 38.495 _ 602.315.520
20/04/2006 _ 38.491 _ 38.045 _ 38.045 _ 38.35 _ 927.843.776
19/04/2006 _ 38.047 _ 37.799 _ 37.886 _ 38.047 _ 740.804.480
18/04/2006 _ 37.65 _ 37.405 _ 37.65 _ 37.511 _ 601.926.592
13/04/2006 _ 37.854 _ 37.51 _ 37.798 _ 37.677 _ 708.491.776
12/04/2006 _ 37.871 _ 37.289 _ 37.629 _ 37.74 _ 891.319.616
10/04/2006 _ 38.496 _ 37.884 _ 37.947 _ 38.496 _ 581.903.680
07/04/2006 _ 38.561 _ 37.97 _ 38.384 _ 37.989 _ 699.923.712
06/04/2006 _ 38.606 _ 38.313 _ 38.526 _ 38.405 _ 589.535.616
04/04/2006 _ 38.247 _ 37.999 _ 38.172 _ 38.039 _ 475.384.000
03/04/2006 _ 38.28 _ 38.033 _ 38.115 _ 38.28 _ 405.116.000
31/03/2006 _ 38.252 _ 37.828 _ 38.101 _ 37.928 _ 441.891.200
30/03/2006 _ 38.251 _ 37.817 _ 37.881 _ 38.206 _ 524.925.088
29/03/2006 _ 37.72 _ 37.278 _ 37.486 _ 37.7 _ 516.172.000
28/03/2006 _ 37.883 _ 37.377 _ 37.702 _ 37.445 _ 663.233.216
27/03/2006 _ 38.187 _ 37.711 _ 38.185 _ 37.711 _ 500.175.392
24/03/2006 _ 38.289 _ 38.054 _ 38.28 _ 38.178 _ 560.627.008
23/03/2006 _ 38.652 _ 38.117 _ 38.653 _ 38.242 _ 688.588.928
22/03/2006 _ 38.581 _ 38.409 _ 38.45 _ 38.519 _ 729.492.416
21/03/2006 _ 38.602 _ 38.175 _ 38.518 _ 38.602 _ 676.435.712
20/03/2006 _ 38.686 _ 38.397 _ 38.364 _ 38.489 _ 445.139.104
17/03/2006 _ 38.79 _ 38.284 _ 38.68 _ 38.364 _ 730.831.104
15/03/2006 _ 38.531 _ 38.39 _ 38.498 _ 38.491 _ 616.740.224
14/03/2006 _ 38.353 _ 38.021 _ 38.137 _ 38.343 _ 494.903.712
13/03/2006 _ 38.229 _ 38.006 _ 38.039 _ 38.195 _ 561.873.088
10/03/2006 _ 37.927 _ 37.56 _ 37.564 _ 37.927 _ 623.500.608
09/03/2006 _ 37.678 _ 37.502 _ 37.616 _ 37.657 _ 592.015.232
08/03/2006 _ 37.597 _ 37.008 _ 37.547 _ 37.358 _ 689.372.032
07/03/2006 _ 37.592 _ 37.332 _ 37.592 _ 37.515 _ 704.147.392
06/03/2006 _ 37.809 _ 37.618 _ 37.661 _ 37.721 _ 625.291.328
03/03/2006 _ 37.632 _ 37.154 _ 37.421 _ 37.39 _ 510.497.984
02/03/2006 _ 37.98 _ 37.236 _ 37.892 _ 37.33 _ 550.452.800
01/03/2006 _ 37.809 _ 37.491 _ 37.651 _ 37.809 _ 605.718.400
28/02/2006 _ 38.33 _ 37.622 _ 38.322 _ 37.65 _ 647.467.520
27/02/2006 _ 38.322 _ 38.158 _ 38.17 _ 38.322 _ 505.752.992
24/02/2006 _ 38.173 _ 37.949 _ 37.964 _ 38.121 _ 491.480.608
23/02/2006 _ 38.185 _ 37.875 _ 38.123 _ 37.972 _ 561.906.432
22/02/2006 _ 38.076 _ 37.621 _ 37.647 _ 38.076 _ 613.961.024
21/02/2006 _ 37.917 _ 37.597 _ 37.677 _ 37.688 _ 651.152.320
20/02/2006 _ 37.624 _ 37.364 _ 37.403 _ 37.594 _ 433.005.088
17/02/2006 _ 37.517 _ 37.167 _ 37.438 _ 37.401 _ 550.064.768
16/02/2006 _ 37.234 _ 36.948 _ 36.961 _ 37.234 _ 545.843.584
15/02/2006 _ 36.985 _ 36.8 _ 36.93 _ 36.933 _ 449.714.592
14/02/2006 _ 37.046 _ 36.69 _ 36.986 _ 36.866 _ 449.811.488
13/02/2006 _ 36.964 _ 36.674 _ 36.73 _ 36.964 _ 372.699.200
10/02/2006 _ 37.098 _ 36.702 _ 36.946 _ 36.718 _ 466.208.992
09/02/2006 _ 37.071 _ 36.848 _ 36.876 _ 37.071 _ 525.368.512
08/02/2006 _ 36.748 _ 36.305 _ 36.436 _ 36.65 _ 639.084.032
07/02/2006 _ 37.057 _ 36.598 _ 36.919 _ 36.711 _ 729.282.176
06/02/2006 _ 36.973 _ 36.589 _ 36.606 _ 36.862 _ 622.050.304
03/02/2006 _ 36.638 _ 36.187 _ 36.539 _ 36.408 _ 577.562.368
02/02/2006 _ 37.071 _ 36.472 _ 37 _ 36.472 _ 530.223.712
01/02/2006 _ 37.01 _ 36.52 _ 36.589 _ 36.967 _ 609.422.016
31/01/2006 _ 36.837 _ 36.522 _ 36.739 _ 36.654 _ 530.234.400
30/01/2006 _ 36.778 _ 36.613 _ 36.667 _ 36.666 _ 397.605.600
27/01/2006 _ 36.789 _ 36.495 _ 36.733 _ 36.701 _ 562.143.616
26/01/2006 _ 36.487 _ 36.013 _ 36.013 _ 36.487 _ 562.143.616
25/01/2006 _ 35.97 _ 35.718 _ 35.764 _ 35.929 _ 570.129.408
24/01/2006 _ 35.831 _ 35.598 _ 35.792 _ 35.652 _ 550.813.568
23/01/2006 _ 35.802 _ 35.395 _ 35.498 _ 35.787 _ 533.722.592
20/01/2006 _ 36.316 _ 35.681 _ 36.183 _ 35.681 _ 647.810.624
19/01/2006 _ 36.278 _ 36.053 _ 36.239 _ 36.086 _ 580.594.304
18/01/2006 _ 36.118 _ 35.785 _ 35.987 _ 36.024 _ 710.670.720
17/01/2006 _ 36.479 _ 36.319 _ 36.454 _ 36.352 _ 740.632.320
16/01/2006 _ 36.65 _ 36.246 _ 36.245 _ 36.626 _ 488.326.304
13/01/2006 _ 36.592 _ 36.215 _ 36.565 _ 36.265 _ 600.758.976
12/01/2006 _ 36.707 _ 36.454 _ 36.503 _ 36.661 _ 606.456.000
11/01/2006 _ 36.555 _ 36.283 _ 36.283 _ 36.548 _ 682.872.384
10/01/2006 _ 36.286 _ 36.034 _ 36.208 _ 36.147 _ 513.709.408
09/01/2006 _ 36.511 _ 36.167 _ 36.45 _ 36.227 _ 514.599.712
06/01/2006 _ 36.365 _ 36.046 _ 36.121 _ 36.365 _ 295.745.504
05/01/2006 _ 36.387 _ 36.08 _ 36.387 _ 36.085 _ 606.842.816
04/01/2006 _ 36.371 _ 36.205 _ 36.337 _ 36.336 _ 554.548.224
03/01/2006 _ 36.259 _ 35.975 _ 36.043 _ 36.093 _ 473.320.512
02/01/2006 _ 35.999 _ 35.741 _ 35.756 _ 35.962 _ 169.091.104
30/12/2005 _ 35.921 _ 35.628 _ 35.887 _ 35.704 _ 235.541.600
29/12/2005 _ 36.056 _ 35.927 _ 35.949 _ 35.957 _ 252.546.896
27/12/2005 _ 35.898 _ 35.732 _ 35.772 _ 35.845 _ 191.299.104
23/12/2005 _ 35.958 _ 35.697 _ 35.911 _ 35.74 _ 301.071.616
22/12/2005 _ 35.846 _ 35.733 _ 35.78 _ 35.836 _ 367.022.688
21/12/2005 _ 35.803 _ 35.596 _ 35.604 _ 35.803 _ 430.481.792
20/12/2005 _ 35.571 _ 35.269 _ 35.292 _ 35.538 _ 550.556.288
19/12/2005 _ 35.377 _ 35.188 _ 35.286 _ 35.347 _ 609.614.272
16/12/2005 _ 35.287 _ 34.906 _ 34.906 _ 35.286 _ 1.042.073.024
14/12/2005 _ 35.032 _ 34.887 _ 35.019 _ 35.002 _ 444.913.696
13/12/2005 _ 34.996 _ 34.831 _ 34.916 _ 34.972 _ 506.521.984
12/12/2005 _ 35.046 _ 34.833 _ 34.916 _ 34.886 _ 440.861.184
09/12/2005 _ 34.864 _ 34.679 _ 34.817 _ 34.811 _ 307.912.096
08/12/2005 _ 34.868 _ 34.623 _ 34.675 _ 34.868 _ 299.425.312
07/12/2005 _ 34.955 _ 34.706 _ 34.873 _ 34.79 _ 601.264.192
06/12/2005 _ 34.898 _ 34.651 _ 34.652 _ 34.806 _ 516.394.208
05/12/2005 _ 34.845 _ 34.559 _ 34.777 _ 34.65 _ 422.454.592
02/12/2005 _ 34.748 _ 34.618 _ 34.705 _ 34.745 _ 469.254.400
01/12/2005 _ 34.585 _ 34.152 _ 34.152 _ 34.585 _ 409.676.192
30/11/2005 _ 34.272 _ 34.09 _ 34.254 _ 34.09 _ 407.911.392
29/11/2005 _ 34.406 _ 34.101 _ 34.101 _ 34.307 _ 557.279.232
28/11/2005 _ 34.639 _ 34.256 _ 34.527 _ 34.256 _ 431.013.184
25/11/2005 _ 34.463 _ 34.349 _ 34.393 _ 34.436 _ 433.291.104
24/11/2005 _ 34.485 _ 34.313 _ 34.423 _ 34.36 _ 462.830.304
23/11/2005 _ 34.411 _ 34.163 _ 34.276 _ 34.411 _ 636.993.280
22/11/2005 _ 34.216 _ 34.08 _ 34.2 _ 34.203 _ 569.208.000
21/11/2005 _ 34.192 _ 33.973 _ 34.071 _ 34.15 _ 401.008.512
18/11/2005 _ 34.21 _ 33.946 _ 34.21 _ 34.03 _ 548.713.728
17/11/2005 _ 33.973 _ 33.809 _ 33.811 _ 33.888 _ 531.600.608
16/11/2005 _ 33.743 _ 33.578 _ 33.673 _ 33.684 _ 505.024.192
15/11/2005 _ 33.802 _ 33.577 _ 33.685 _ 33.739 _ 780.587.200
14/11/2005 _ 33.864 _ 33.642 _ 33.77 _ 33.69 _ 607.720.000
11/11/2005 _ 33.74 _ 33.534 _ 33.607 _ 33.74 _ 667.874.176
10/11/2005 _ 33.557 _ 33.24 _ 33.516 _ 33.352 _ 593.630.720
08/11/2005 _ 33.567 _ 33.193 _ 33.503 _ 33.334 _ 492.681.888
07/11/2005 _ 33.533 _ 33.179 _ 33.369 _ 33.454 _ 414.461.312
04/11/2005 _ 33.433 _ 33.238 _ 33.334 _ 33.337 _ 547.986.624
03/11/2005 _ 33.389 _ 33.021 _ 33.119 _ 33.366 _ 620.272.704
02/11/2005 _ 32.937 _ 32.568 _ 32.73 _ 32.937 _ 570.811.904
01/11/2005 _ 32.896 _ 32.648 _ 32.708 _ 32.742 _ 340.858.304
31/10/2005 _ 32.782 _ 32.518 _ 32.596 _ 32.782 _ 493.611.104
28/10/2005 _ 32.314 _ 31.732 _ 32.058 _ 32.183 _ 656.715.904
27/10/2005 _ 32.705 _ 32.08 _ 32.688 _ 32.114 _ 663.407.680
26/10/2005 _ 32.972 _ 32.641 _ 32.789 _ 32.827 _ 524.775.616
25/10/2005 _ 32.948 _ 32.664 _ 32.947 _ 32.664 _ 414.453.792
24/10/2005 _ 32.778 _ 32.352 _ 32.501 _ 32.778 _ 366.630.496
21/10/2005 _ 32.527 _ 32.033 _ 32.033 _ 32.454 _ 493.893.312
20/10/2005 _ 32.753 _ 32.244 _ 32.682 _ 32.336 _ 509.595.008
19/10/2005 _ 32.741 _ 32.238 _ 32.647 _ 32.279 _ 697.974.528
18/10/2005 _ 33.307 _ 32.857 _ 33.304 _ 32.859 _ 596.113.792
17/10/2005 _ 33.41 _ 33.176 _ 33.372 _ 33.219 _ 423.256.288
14/10/2005 _ 33.382 _ 32.932 _ 33.27 _ 33.214 _ 568.752.576
13/10/2005 _ 33.474 _ 32.947 _ 33.365 _ 33.066 _ 553.745.472
12/10/2005 _ 33.668 _ 33.42 _ 33.499 _ 33.403 _ 396.409.312
11/10/2005 _ 33.804 _ 33.559 _ 33.683 _ 33.602 _ 506.895.904
10/10/2005 _ 33.99 _ 33.635 _ 33.781 _ 33.635 _ 400.840.608
07/10/2005 _ 33.873 _ 33.557 _ 33.699 _ 33.62 _ 477.801.888
06/10/2005 _ 33.928 _ 33.642 _ 33.859 _ 33.867 _ 581.289.728
05/10/2005 _ 34.459 _ 34.136 _ 34.459 _ 34.136 _ 582.813.568
04/10/2005 _ 34.883 _ 34.581 _ 34.883 _ 34.654 _ 772.166.016
03/10/2005 _ 34.878 _ 34.771 _ 34.851 _ 34.874 _ 528.285.888
30/09/2005 _ 34.995 _ 34.687 _ 34.981 _ 34.775 _ 504.174.400
29/09/2005 _ 34.948 _ 34.748 _ 34.894 _ 34.773 _ 860.595.776
28/09/2005 _ 34.914 _ 34.664 _ 34.664 _ 34.871 _ 733.943.616
27/09/2005 _ 34.752 _ 34.576 _ 34.673 _ 34.6 _ 562.737.600
26/09/2005 _ 34.692 _ 34.406 _ 34.406 _ 34.692 _ 509.412.512
23/09/2005 _ 34.322 _ 34.148 _ 34.265 _ 34.238 _ 398.852.096
22/09/2005 _ 34.357 _ 34.133 _ 34.345 _ 34.179 _ 585.444.416
21/09/2005 _ 34.574 _ 34.386 _ 34.495 _ 34.419 _ 720.049.472
20/09/2005 _ 34.665 _ 34.485 _ 34.568 _ 34.555 _ 430.820.608
19/09/2005 _ 34.59 _ 34.367 _ 34.538 _ 34.527 _ 392.531.712
16/09/2005 _ 34.602 _ 34.407 _ 34.407 _ 34.538 _ 927.297.792
15/09/2005 _ 34.411 _ 34.245 _ 34.296 _ 34.286 _ 528.892.608
14/09/2005 _ 34.338 _ 34.085 _ 34.085 _ 34.32 _ 708.348.480
13/09/2005 _ 34.287 _ 34.052 _ 34.287 _ 34.074 _ 474.633.792
12/09/2005 _ 34.442 _ 34.258 _ 34.442 _ 34.288 _ 488.465.504
09/09/2005 _ 34.291 _ 34.074 _ 34.222 _ 34.233 _ 373.005.408
08/09/2005 _ 34.218 _ 34.046 _ 34.085 _ 34.166 _ 528.944.896
07/09/2005 _ 34.114 _ 33.931 _ 34.068 _ 34.092 _ 545.886.912
06/09/2005 _ 33.987 _ 33.803 _ 33.817 _ 33.987 _ 587.881.472
05/09/2005 _ 33.811 _ 33.669 _ 33.669 _ 33.805 _ 359.916.000
02/09/2005 _ 33.769 _ 33.592 _ 33.653 _ 33.667 _ 345.733.088
01/09/2005 _ 33.768 _ 33.605 _ 33.607 _ 33.684 _ 452.507.584
31/08/2005 _ 33.52 _ 33.174 _ 33.174 _ 33.52 _ 459.770.400
30/08/2005 _ 33.337 _ 33.115 _ 33.266 _ 33.144 _ 315.809.312
29/08/2005 _ 33.244 _ 32.98 _ 32.997 _ 33.207 _ 266.304.608
26/08/2005 _ 33.546 _ 33.063 _ 33.404 _ 33.073 _ 356.753.792
25/08/2005 _ 33.534 _ 33.396 _ 33.49 _ 33.396 _ 375.246.400
24/08/2005 _ 33.665 _ 33.351 _ 33.387 _ 33.647 _ 418.516.800
23/08/2005 _ 33.648 _ 33.428 _ 33.648 _ 33.428 _ 317.534.304
22/08/2005 _ 33.812 _ 33.701 _ 33.725 _ 33.733 _ 241.326.592
19/08/2005 _ 33.724 _ 33.275 _ 33.329 _ 33.724 _ 324.641.984
18/08/2005 _ 33.489 _ 33.201 _ 33.489 _ 33.234 _ 249.355.808
17/08/2005 _ 33.584 _ 33.348 _ 33.531 _ 33.495 _ 286.223.200
16/08/2005 _ 33.867 _ 33.534 _ 33.867 _ 33.6 _ 270.623.904
12/08/2005 _ 34.086 _ 33.783 _ 34.086 _ 33.783 _ 251.864.496
11/08/2005 _ 34.024 _ 33.822 _ 33.941 _ 33.922 _ 327.332.288
10/08/2005 _ 34.043 _ 33.786 _ 33.786 _ 34.027 _ 471.667.808
09/08/2005 _ 33.753 _ 33.495 _ 33.532 _ 33.753 _ 386.616.192
08/08/2005 _ 33.618 _ 33.381 _ 33.381 _ 33.547 _ 326.600.992
05/08/2005 _ 33.582 _ 33.335 _ 33.371 _ 33.335 _ 417.489.216
04/08/2005 _ 33.864 _ 33.492 _ 33.846 _ 33.501 _ 440.438.592
03/08/2005 _ 33.957 _ 33.795 _ 33.938 _ 33.896 _ 364.275.808
02/08/2005 _ 33.931 _ 33.638 _ 33.675 _ 33.931 _ 424.414.592
01/08/2005 _ 33.782 _ 33.571 _ 33.704 _ 33.617 _ 387.058.688
29/07/2005 _ 33.896 _ 33.614 _ 33.859 _ 33.693 _ 452.213.184
28/07/2005 _ 33.813 _ 33.707 _ 33.736 _ 33.774 _ 415.902.592
27/07/2005 _ 33.754 _ 33.623 _ 33.648 _ 33.658 _ 528.291.200
26/07/2005 _ 33.694 _ 33.416 _ 33.567 _ 33.63 _ 534.446.784
25/07/2005 _ 33.678 _ 33.433 _ 33.646 _ 33.614 _ 375.033.792
22/07/2005 _ 33.596 _ 33.408 _ 33.446 _ 33.54 _ 403.293.312
21/07/2005 _ 33.7 _ 33.349 _ 33.594 _ 33.474 _ 620.024.128
20/07/2005 _ 33.679 _ 33.398 _ 33.548 _ 33.465 _ 524.376.992
19/07/2005 _ 33.601 _ 33.242 _ 33.243 _ 33.601 _ 516.697.216
18/07/2005 _ 33.377 _ 33.105 _ 33.216 _ 33.228 _ 403.095.616
15/07/2005 _ 33.278 _ 33.096 _ 33.278 _ 33.164 _ 625.110.272
14/07/2005 _ 33.41 _ 33.206 _ 33.233 _ 33.316 _ 618.859.776
13/07/2005 _ 33.129 _ 32.937 _ 32.937 _ 33.124 _ 526.991.488
12/07/2005 _ 32.994 _ 32.797 _ 32.988 _ 32.843 _ 391.730.496
11/07/2005 _ 33.029 _ 32.826 _ 32.826 _ 32.985 _ 523.796.896
08/07/2005 _ 32.769 _ 32.388 _ 32.458 _ 32.769 _ 484.747.104
07/07/2005 _ 32.675 _ 31.248 _ 32.675 _ 32.185 _ 1.136.979.968
06/07/2005 _ 32.769 _ 32.629 _ 32.668 _ 32.731 _ 506.769.792
05/07/2005 _ 32.697 _ 32.357 _ 32.636 _ 32.553 _ 524.401.504
04/07/2005 _ 32.655 _ 32.525 _ 32.611 _ 32.65 _ 374.101.184
01/07/2005 _ 32.532 _ 32.253 _ 32.286 _ 32.532 _ 464.194.496
29/06/2005 _ 32.283 _ 32.058 _ 32.076 _ 32.185 _ 650.457.984
28/06/2005 _ 32.047 _ 31.819 _ 31.819 _ 32.038 _ 508.816.384
27/06/2005 _ 31.995 _ 31.633 _ 31.927 _ 31.734 _ 533.671.392
24/06/2005 _ 32.203 _ 32.041 _ 32.188 _ 32.057 _ 411.588.416
23/06/2005 _ 32.498 _ 32.235 _ 32.431 _ 32.39 _ 592.447.424
22/06/2005 _ 32.522 _ 32.337 _ 32.46 _ 32.385 _ 592.321.280
21/06/2005 _ 32.507 _ 32.321 _ 32.321 _ 32.419 _ 505.228.192
20/06/2005 _ 32.417 _ 32.232 _ 32.758 _ 32.281 _ 476.161.504
17/06/2005 _ 32.928 _ 32.688 _ 32.928 _ 32.758 _ 966.980.480
16/06/2005 _ 32.806 _ 32.597 _ 32.741 _ 32.732 _ 919.933.696
15/06/2005 _ 32.802 _ 32.6 _ 32.66 _ 32.622 _ 1.267.987.968
14/06/2005 _ 32.709 _ 32.516 _ 32.651 _ 32.663 _ 801.464.576
13/06/2005 _ 32.611 _ 32.381 _ 32.419 _ 32.603 _ 759.817.728
10/06/2005 _ 32.486 _ 32.323 _ 32.399 _ 32.378 _ 612.064.320
09/06/2005 _ 32.306 _ 32.089 _ 32.137 _ 32.278 _ 631.215.232
08/06/2005 _ 32.23 _ 32.036 _ 32.104 _ 32.192 _ 585.895.616
07/06/2005 _ 32.168 _ 31.911 _ 31.956 _ 32.153 _ 714.862.016
06/06/2005 _ 32.108 _ 31.838 _ 31.976 _ 31.859 _ 502.707.808
03/06/2005 _ 32.277 _ 31.913 _ 32.174 _ 31.958 _ 546.478.016
02/06/2005 _ 32.193 _ 32.037 _ 32.073 _ 32.139 _ 432.581.408
01/06/2005 _ 32.111 _ 31.792 _ 31.792 _ 32.111 _ 526.449.696
31/05/2005 _ 31.881 _ 31.733 _ 31.881 _ 31.739 _ 610.958.208
30/05/2005 _ 31.878 _ 31.661 _ 31.709 _ 31.878 _ 289.024.192
27/05/2005 _ 31.828 _ 31.585 _ 31.828 _ 31.703 _ 579.570.688
26/05/2005 _ 31.827 _ 31.607 _ 31.621 _ 31.765 _ 702.535.808
25/05/2005 _ 31.689 _ 31.496 _ 31.496 _ 31.564 _ 704.429.568
24/05/2005 _ 31.631 _ 31.44 _ 31.626 _ 31.532 _ 636.213.184
23/05/2005 _ 31.607 _ 31.249 _ 31.302 _ 31.583 _ 536.734.496
20/05/2005 _ 31.736 _ 31.55 _ 31.55 _ 31.676 _ 568.410.304
19/05/2005 _ 31.679 _ 31.513 _ 31.64 _ 31.635 _ 697.161.984
18/05/2005 _ 31.575 _ 31.127 _ 31.143 _ 31.567 _ 751.388.032
17/05/2005 _ 31.425 _ 31.016 _ 31.413 _ 31.06 _ 621.613.376
16/05/2005 _ 31.417 _ 31.262 _ 31.354 _ 31.333 _ 741.152.320
13/05/2005 _ 31.373 _ 31.189 _ 31.195 _ 31.373 _ 662.043.520
12/05/2005 _ 31.394 _ 31.223 _ 31.24 _ 31.337 _ 628.786.880
11/05/2005 _ 31.227 _ 30.957 _ 31.021 _ 31.116 _ 780.554.176
10/05/2005 _ 31.464 _ 31.036 _ 31.372 _ 31.036 _ 733.224.320
09/05/2005 _ 31.39 _ 31.262 _ 31.39 _ 31.345 _ 604.646.784
06/05/2005 _ 31.422 _ 31.245 _ 31.319 _ 31.412 _ 628.223.616
05/05/2005 _ 31.456 _ 31.312 _ 31.401 _ 31.435 _ 496.300.416
04/05/2005 _ 31.301 _ 31.126 _ 31.281 _ 31.266 _ 524.798.784
03/05/2005 _ 31.239 _ 31.071 _ 31.178 _ 31.224 _ 477.301.888
02/05/2005 _ 31.225 _ 31.004 _ 31.019 _ 31.15 _ 356.515.584
29/04/2005 _ 31.047 _ 30.713 _ 30.713 _ 30.911 _ 536.377.408
28/04/2005 _ 31.062 _ 30.742 _ 31.037 _ 30.841 _ 566.084.288
27/04/2005 _ 31.239 _ 30.817 _ 31.202 _ 30.946 _ 566.084.288
26/04/2005 _ 31.414 _ 31.143 _ 31.414 _ 31.322 _ 609.507.776
25/04/2005 _ 31.381 _ 31.206 _ 31.297 _ 31.364 _ 196.251.808
22/04/2005 _ 31.442 _ 31.283 _ 31.442 _ 31.325 _ 377.607.488
21/04/2005 _ 31.287 _ 30.862 _ 30.862 _ 31.161 _ 648.672.768
20/04/2005 _ 31.281 _ 30.911 _ 31.25 _ 31.025 _ 793.508.480
19/04/2005 _ 31.263 _ 31.074 _ 31.258 _ 31.087 _ 754.825.216
18/04/2005 _ 31.221 _ 30.724 _ 31.221 _ 31.052 _ 864.141.184
15/04/2005 _ 32.597 _ 31.816 _ 32.597 _ 31.816 _ 864.141.184
14/04/2005 _ 32.669 _ 32.524 _ 32.58 _ 32.587 _ 766.117.696
13/04/2005 _ 32.85 _ 32.682 _ 32.768 _ 32.698 _ 766.117.696
12/04/2005 _ 32.916 _ 32.648 _ 32.909 _ 32.669 _ 766.649.024
11/04/2005 _ 32.944 _ 32.68 _ 32.68 _ 32.852 _ 905.713.792
08/04/2005 _ 32.964 _ 32.755 _ 32.943 _ 32.812 _ 988.093.120
07/04/2005 _ 32.856 _ 32.525 _ 32.525 _ 32.856 _ 717.734.080
06/04/2005 _ 32.527 _ 32.402 _ 32.418 _ 32.508 _ 558.052.224
05/04/2005 _ 32.476 _ 32.242 _ 32.473 _ 32.385 _ 562.106.624
04/04/2005 _ 32.456 _ 32.237 _ 32.456 _ 32.355 _ 550.925.696
01/04/2005 _ 32.588 _ 32.329 _ 32.329 _ 32.481 _ 746.918.784
31/03/2005 _ 32.446 _ 32.296 _ 32.432 _ 32.302 _ 682.923.904
30/03/2005 _ 32.246 _ 31.998 _ 32.06 _ 32.206 _ 542.599.808
29/03/2005 _ 32.19 _ 31.935 _ 32.06 _ 32.181 _ 486.670.304
24/03/2005 _ 32.149 _ 31.889 _ 31.909 _ 32.115 _ 475.007.392
23/03/2005 _ 31.939 _ 31.685 _ 31.69 _ 31.905 _ 579.423.424
22/03/2005 _ 32.017 _ 31.725 _ 31.943 _ 31.965 _ 577.257.216
21/03/2005 _ 32.036 _ 31.864 _ 31.868 _ 31.929 _ 766.446.592
18/03/2005 _ 31.868 _ 31.63 _ 31.63 _ 31.868 _ 911.059.072
17/03/2005 _ 31.679 _ 31.494 _ 31.601 _ 31.639 _ 575.882.816
16/03/2005 _ 31.909 _ 31.577 _ 31.893 _ 31.577 _ 643.793.728
15/03/2005 _ 31.983 _ 31.741 _ 31.787 _ 31.966 _ 622.673.088
14/03/2005 _ 31.773 _ 31.596 _ 31.635 _ 31.717 _ 419.520.704
11/03/2005 _ 31.886 _ 31.643 _ 31.876 _ 31.68 _ 468.124.192
10/03/2005 _ 31.886 _ 31.664 _ 31.826 _ 31.702 _ 539.729.920
09/03/2005 _ 32.263 _ 31.893 _ 32.081 _ 31.963 _ 615.222.720
08/03/2005 _ 32.235 _ 32.02 _ 32.216 _ 32.048 _ 455.739.200
07/03/2005 _ 32.311 _ 32.166 _ 32.247 _ 32.236 _ 482.473.504
04/03/2005 _ 32.165 _ 31.855 _ 31.955 _ 32.16 _ 542.343.104
03/03/2005 _ 32.028 _ 31.826 _ 31.862 _ 31.902 _ 507.655.488
02/03/2005 _ 31.98 _ 31.718 _ 31.961 _ 31.933 _ 552.572.992
01/03/2005 _ 32.023 _ 31.77 _ 31.77 _ 31.949 _ 538.526.592
28/02/2005 _ 31.911 _ 31.727 _ 31.756 _ 31.85 _ 513.648.512
25/02/2005 _ 31.744 _ 31.529 _ 31.579 _ 31.744 _ 542.239.872
24/02/2005 _ 31.489 _ 31.247 _ 31.463 _ 31.403 _ 621.673.024
23/02/2005 _ 31.417 _ 31.17 _ 31.273 _ 31.4 _ 662.506.624
22/02/2005 _ 31.702 _ 31.299 _ 31.68 _ 31.507 _ 784.981.376
21/02/2005 _ 32.057 _ 31.632 _ 32.023 _ 31.675 _ 711.392.320
18/02/2005 _ 32.229 _ 31.995 _ 32.199 _ 32.008 _ 710.069.376
17/02/2005 _ 32.283 _ 32.138 _ 32.162 _ 32.161 _ 583.085.824
16/02/2005 _ 32.368 _ 32.089 _ 32.368 _ 32.142 _ 548.710.208
15/02/2005 _ 32.402 _ 32.284 _ 32.306 _ 32.371 _ 479.949.504
14/02/2005 _ 32.41 _ 32.242 _ 32.41 _ 32.307 _ 490.140.512
11/02/2005 _ 32.328 _ 32.183 _ 32.221 _ 32.328 _ 476.846.112
10/02/2005 _ 32.27 _ 32.098 _ 32.1 _ 32.134 _ 545.950.400
09/02/2005 _ 32.296 _ 32.04 _ 32.19 _ 32.101 _ 631.287.296
08/02/2005 _ 32.186 _ 31.976 _ 32.017 _ 32.176 _ 657.835.392
07/02/2005 _ 32.094 _ 31.966 _ 32.029 _ 32.039 _ 606.307.520
04/02/2005 _ 31.907 _ 31.607 _ 31.607 _ 31.896 _ 617.388.224
03/02/2005 _ 31.654 _ 31.465 _ 31.578 _ 31.537 _ 607.849.472
02/02/2005 _ 31.609 _ 31.498 _ 31.501 _ 31.563 _ 670.171.904
01/02/2005 _ 31.515 _ 31.302 _ 31.363 _ 31.515 _ 744.593.472
31/01/2005 _ 31.363 _ 31.089 _ 31.089 _ 31.334 _ 809.441.024
28/01/2005 _ 31.183 _ 31.003 _ 31.13 _ 31.008 _ 509.777.088
27/01/2005 _ 31.202 _ 30.958 _ 31.172 _ 31.129 _ 612.694.528
26/01/2005 _ 31.268 _ 31.105 _ 31.249 _ 31.164 _ 516.814.208
25/01/2005 _ 31.224 _ 30.974 _ 31.011 _ 31.221 _ 699.196.672
24/01/2005 _ 31.148 _ 30.959 _ 31.148 _ 31.042 _ 788.776.384
21/01/2005 _ 31.236 _ 31.069 _ 31.106 _ 31.19 _ 745.164.032
20/01/2005 _ 31.168 _ 31.017 _ 31.076 _ 31.132 _ 596.316.928
19/01/2005 _ 31.281 _ 31.148 _ 31.188 _ 31.221 _ 628.778.304
18/01/2005 _ 31.171 _ 30.972 _ 31.171 _ 31.094 _ 465.955.712
17/01/2005 _ 31.165 _ 31.064 _ 31.099 _ 31.126 _ 457.207.904
14/01/2005 _ 31.066 _ 30.768 _ 30.807 _ 31.056 _ 673.393.792
13/01/2005 _ 30.887 _ 30.681 _ 30.753 _ 30.863 _ 676.733.184
12/01/2005 _ 30.839 _ 30.569 _ 30.747 _ 30.645 _ 644.792.512
11/01/2005 _ 31.131 _ 30.704 _ 31.116 _ 30.74 _ 693.165.568
10/01/2005 _ 31.196 _ 31.079 _ 31.12 _ 31.134 _ 448.412.288
07/01/2005 _ 31.204 _ 31.039 _ 31.061 _ 31.128 _ 533.960.512
06/01/2005 _ 31.089 _ 30.967 _ 31.024 _ 31.073 _ 339.408.512
05/01/2005 _ 31.084 _ 30.881 _ 30.959 _ 30.976 _ 499.904.896
04/01/2005 _ 31.143 _ 30.962 _ 30.986 _ 31.094 _ 473.541.088
03/01/2005 _ 31.131 _ 30.885 _ 30.923 _ 31.005 _ 400.676.512
30/12/2004 _ 30.961 _ 30.85 _ 30.927 _ 30.903 _ 182.222.496
29/12/2004 _ 30.955 _ 30.842 _ 30.938 _ 30.888 _ 268.525.184
28/12/2004 _ 30.904 _ 30.786 _ 30.83 _ 30.904 _ 241.904.704
27/12/2004 _ 30.884 _ 30.813 _ 30.872 _ 30.824 _ 293.585.696
23/12/2004 _ 30.88 _ 30.722 _ 30.75 _ 30.867 _ 430.048.608
22/12/2004 _ 30.783 _ 30.605 _ 30.605 _ 30.771 _ 551.368.320
21/12/2004 _ 30.601 _ 30.487 _ 30.489 _ 30.548 _ 583.028.800
20/12/2004 _ 30.556 _ 30.274 _ 30.273 _ 30.468 _ 628.561.024
17/12/2004 _ 30.577 _ 30.189 _ 30.577 _ 30.273 _ 1.256.315.008
16/12/2004 _ 30.434 _ 30.34 _ 30.414 _ 30.399 _ 575.654.912
15/12/2004 _ 30.448 _ 30.333 _ 30.448 _ 30.356 _ 572.620.032
14/12/2004 _ 30.465 _ 30.347 _ 30.429 _ 30.408 _ 616.639.616
13/12/2004 _ 30.362 _ 30.235 _ 30.265 _ 30.343 _ 559.625.280
10/12/2004 _ 30.259 _ 30.171 _ 30.196 _ 30.253 _ 496.767.200
09/12/2004 _ 30.334 _ 30.031 _ 30.266 _ 30.071 _ 675.984.128
08/12/2004 _ 30.388 _ 30.208 _ 30.346 _ 30.272 _ 1.304.366.976
07/12/2004 _ 30.231 _ 29.99 _ 30.042 _ 30.173 _ 490.360.384
06/12/2004 _ 30.004 _ 29.831 _ 29.856 _ 30.003 _ 349.104.384
03/12/2004 _ 30.068 _ 29.846 _ 30 _ 29.908 _ 669.505.408
02/12/2004 _ 30.024 _ 29.888 _ 30.024 _ 29.969 _ 711.327.680
01/12/2004 _ 29.952 _ 29.563 _ 29.563 _ 29.917 _ 636.911.680
30/11/2004 _ 29.766 _ 29.545 _ 29.725 _ 29.615 _ 511.418.912
29/11/2004 _ 29.965 _ 29.68 _ 29.83 _ 29.68 _ 497.248.512
26/11/2004 _ 29.83 _ 29.698 _ 29.807 _ 29.771 _ 442.260.512
25/11/2004 _ 29.845 _ 29.7 _ 29.714 _ 29.841 _ 514.148.512
24/11/2004 _ 29.749 _ 29.619 _ 29.707 _ 29.673 _ 477.137.888
23/11/2004 _ 29.803 _ 29.576 _ 29.728 _ 29.589 _ 659.093.376
22/11/2004 _ 29.658 _ 29.477 _ 29.615 _ 29.631 _ 664.882.112
19/11/2004 _ 30.044 _ 29.718 _ 29.949 _ 29.718 _ 1.161.404.032
18/11/2004 _ 29.886 _ 29.731 _ 29.783 _ 29.862 _ 863.700.800
17/11/2004 _ 29.831 _ 29.435 _ 29.477 _ 29.831 _ 749.790.272
16/11/2004 _ 29.699 _ 29.399 _ 29.663 _ 29.418 _ 711.512.512
15/11/2004 _ 29.848 _ 29.586 _ 29.801 _ 29.642 _ 734.893.568
12/11/2004 _ 29.784 _ 29.605 _ 29.731 _ 29.724 _ 891.198.080
11/11/2004 _ 29.69 _ 29.331 _ 29.402 _ 29.69 _ 849.400.384
10/11/2004 _ 29.533 _ 29.317 _ 29.418 _ 29.393 _ 768.667.392
09/11/2004 _ 29.468 _ 29.309 _ 29.423 _ 29.377 _ 829.089.984
08/11/2004 _ 29.468 _ 29.238 _ 29.33 _ 29.442 _ 719.155.776
05/11/2004 _ 29.465 _ 29.263 _ 29.345 _ 29.33 _ 489.557.696
04/11/2004 _ 29.214 _ 29.05 _ 29.136 _ 29.214 _ 634.598.592
03/11/2004 _ 29.24 _ 29.082 _ 29.212 _ 29.115 _ 493.605.184
02/11/2004 _ 29.084 _ 28.947 _ 28.983 _ 29.061 _ 264.117.200
01/11/2004 _ 28.98 _ 28.663 _ 28.671 _ 28.971 _ 574.094.976
29/10/2004 _ 28.846 _ 28.661 _ 28.704 _ 28.681 _ 612.648.384
28/10/2004 _ 28.759 _ 28.625 _ 28.625 _ 28.754 _ 532.212.096
27/10/2004 _ 28.58 _ 28.337 _ 28.367 _ 28.562 _ 502.197.184
26/10/2004 _ 28.319 _ 28.189 _ 28.193 _ 28.233 _ 475.046.688
25/10/2004 _ 28.52 _ 28.115 _ 28.52 _ 28.193 _ 459.571.712
22/10/2004 _ 28.621 _ 28.444 _ 28.46 _ 28.52 _ 536.102.912
21/10/2004 _ 28.481 _ 28.252 _ 28.32 _ 28.46 _ 521.886.112
20/10/2004 _ 28.339 _ 28.216 _ 28.487 _ 28.32 _ 495.296.288
19/10/2004 _ 28.556 _ 28.409 _ 28.281 _ 28.487 _ 384.749.184
18/10/2004 _ 28.409 _ 28.23 _ 28.343 _ 28.281 _ 459.962.112
15/10/2004 _ 28.387 _ 28.219 _ 28.366 _ 28.338 _ 548.567.616
14/10/2004 _ 28.461 _ 28.337 _ 28.457 _ 28.366 _ 609.078.976
13/10/2004 _ 28.58 _ 28.41 _ 28.388 _ 28.457 _ 420.743.392
12/10/2004 _ 28.565 _ 28.303 _ 28.579 _ 28.388 _ 401.289.984
11/10/2004 _ 28.622 _ 28.474 _ 28.588 _ 28.579 _ 595.906.496
08/10/2004 _ 28.83 _ 28.563 _ 28.659 _ 28.588 _ 509.490.816
07/10/2004 _ 28.727 _ 28.593 _ 28.579 _ 28.659 _ 506.256.512
06/10/2004 _ 28.674 _ 28.484 _ 28.621 _ 28.579 _ 677.277.376
05/10/2004 _ 28.641 _ 28.416 _ 28.515 _ 28.621 _ 665.775.424
04/10/2004 _ 28.565 _ 28.376 _ 28.324 _ 28.515 _ 668.246.016
01/10/2004 _ 28.324 _ 27.848 _ 27.794 _ 28.324 _ 643.421.312
30/09/2004 _ 28.161 _ 27.794 _ 28.019 _ 27.794 _ 642.891.776
29/09/2004 _ 28.111 _ 27.958 _ 27.959 _ 28.019 _ 594.548.672
28/09/2004 _ 27.963 _ 27.713 _ 27.824 _ 27.959 _ 411.175.296
27/09/2004 _ 27.938 _ 27.77 _ 27.983 _ 27.824 _ 458.183.488
24/09/2004 _ 28.007 _ 27.825 _ 27.918 _ 27.983 _ 495.876.192
23/09/2004 _ 28.014 _ 27.847 _ 27.984 _ 27.918 _ 609.553.024
22/09/2004 _ 28.192 _ 27.966 _ 28.093 _ 27.984 _ 630.650.880
21/09/2004 _ 28.112 _ 27.904 _ 27.904 _ 28.093 _ 471.663.008
20/09/2004 _ 27.968 _ 27.811 _ 27.934 _ 27.904 _ 859.651.584
17/09/2004 _ 27.987 _ 27.643 _ 27.745 _ 27.934 _ 508.576.384
16/09/2004 _ 27.825 _ 27.678 _ 27.717 _ 27.745 _ 599.481.472
15/09/2004 _ 27.905 _ 27.673 _ 27.767 _ 27.717 _ 483.852.512
14/09/2004 _ 27.82 _ 27.696 _ 27.835 _ 27.767 _ 565.487.104
13/09/2004 _ 27.852 _ 27.658 _ 27.59 _ 27.835 _ 569.490.816
10/09/2004 _ 27.636 _ 27.495 _ 27.466 _ 27.59 _ 678.110.720
09/09/2004 _ 27.543 _ 27.353 _ 27.61 _ 27.466 _ 728.933.504
08/09/2004 _ 27.647 _ 27.532 _ 27.627 _ 27.61 _ 440.271.008
07/09/2004 _ 27.717 _ 27.522 _ 27.659 _ 27.627 _ 369.684.992
06/09/2004 _ 27.761 _ 27.617 _ 27.666 _ 27.659 _ 573.633.728
03/09/2004 _ 27.7 _ 27.328 _ 27.377 _ 27.666 _ 430.121.600
02/09/2004 _ 27.443 _ 27.105 _ 27.171 _ 27.377 _ 371.020.192
01/09/2004 _ 27.188 _ 27.002 _ 26.913 _ 27.171 _ 358.912.992
31/08/2004 _ 27.07 _ 26.89 _ 27.009 _ 26.913 _ 222.533.600
30/08/2004 _ 27.102 _ 26.957 _ 27.084 _ 27.009 _ 249.564.800
27/08/2004 _ 27.084 _ 26.903 _ 26.923 _ 27.084 _ 322.463.808
26/08/2004 _ 27.002 _ 26.912 _ 26.805 _ 26.923 _ 320.936.512
25/08/2004 _ 26.881 _ 26.734 _ 26.73 _ 26.805 _ 322.302.016
24/08/2004 _ 26.864 _ 26.691 _ 26.718 _ 26.73 _ 265.424.496
23/08/2004 _ 26.75 _ 26.517 _ 26.421 _ 26.718 _ 315.626.112
20/08/2004 _ 26.543 _ 26.306 _ 26.508 _ 26.421 _ 265.212.192
19/08/2004 _ 26.673 _ 26.453 _ 26.482 _ 26.508 _ 310.045.312
18/08/2004 _ 26.521 _ 26.32 _ 26.447 _ 26.482 _ 344.914.912
17/08/2004 _ 26.581 _ 26.382 _ 26.45 _ 26.447 _ 311.380.416
16/08/2004 _ 26.489 _ 26.04 _ 26.198 _ 26.45 _ 333.161.408
13/08/2004 _ 26.288 _ 26.065 _ 26.249 _ 26.198 _ 465.368.896
12/08/2004 _ 26.498 _ 26.159 _ 26.31 _ 26.249 _ 509.793.600
11/08/2004 _ 26.631 _ 26.143 _ 26.581 _ 26.31 _ 311.606.304
10/08/2004 _ 26.608 _ 26.406 _ 26.419 _ 26.581 _ 469.572.288
09/08/2004 _ 26.653 _ 26.319 _ 26.652 _ 26.419 _ 517.056.384
06/08/2004 _ 27.017 _ 26.597 _ 27.126 _ 26.652 _ 401.134.496
05/08/2004 _ 27.334 _ 27.126 _ 27.25 _ 27.126 _ 437.402.208
04/08/2004 _ 27.391 _ 27.152 _ 27.507 _ 27.25 _ 319.049.984
03/08/2004 _ 27.571 _ 27.447 _ 27.429 _ 27.507 _ 366.127.904
29/07/2004 _ 27.449 _ 27.101 _ 27.061 _ 27.397 _ 439.876.608
28/07/2004 _ 27.246 _ 26.991 _ 27.078 _ 27.061 _ 419.045.600
27/07/2004 _ 27.082 _ 26.905 _ 26.886 _ 27.078 _ 443.812.000
26/07/2004 _ 27.255 _ 26.864 _ 27.128 _ 26.886 _ 450.480.288
23/07/2004 _ 27.254 _ 27.073 _ 27.136 _ 27.128 _ 397.757.888
22/07/2004 _ 27.315 _ 27.124 _ 27.499 _ 27.136 _ 396.137.216
21/07/2004 _ 27.613 _ 27.465 _ 27.381 _ 27.499 _ 480.780.608
20/07/2004 _ 27.415 _ 27.144 _ 27.329 _ 27.381 _ 343.937.792
19/07/2004 _ 27.462 _ 27.297 _ 27.436 _ 27.329 _ 627.184.512
16/07/2004 _ 27.581 _ 27.395 _ 27.434 _ 27.436 _ 449.958.592
15/07/2004 _ 27.615 _ 27.434 _ 27.645 _ 27.434 _ 448.056.512
14/07/2004 _ 27.681 _ 27.452 _ 27.772 _ 27.645 _ 298.809.888
13/07/2004 _ 27.85 _ 27.746 _ 27.728 _ 27.772 _ 359.726.304
12/07/2004 _ 27.981 _ 27.707 _ 27.929 _ 27.728 _ 399.200.288
09/07/2004 _ 27.962 _ 27.688 _ 27.844 _ 27.929 _ 456.296.288
08/07/2004 _ 27.844 _ 27.569 _ 27.751 _ 27.844 _ 471.352.896
07/07/2004 _ 27.892 _ 27.702 _ 27.795 _ 27.751 _ 548.515.520
06/07/2004 _ 27.993 _ 27.737 _ 27.941 _ 27.795 _ 254.688.992
05/07/2004 _ 28 _ 27.893 _ 27.909 _ 27.941 _ 421.407.296
02/07/2004 _ 27.979 _ 27.839 _ 27.94 _ 27.909 _ 572.709.696
01/07/2004 _ 28.329 _ 27.928 _ 28.092 _ 27.94 _ 468.975.616
30/06/2004 _ 28.292 _ 28.086 _ 28.234 _ 28.092 _ 479.391.296
29/06/2004 _ 28.281 _ 28.114 _ 28.31 _ 28.234 _ 531.477.888
28/06/2004 _ 28.339 _ 28.099 _ 28.194 _ 28.31 _ 464.649.088
25/06/2004 _ 28.674 _ 28.07 _ 28.149 _ 28.194 _ 674.502.720
24/06/2004 _ 28.27 _ 28.087 _ 27.996 _ 28.149 _ 461.376.288
23/06/2004 _ 28.118 _ 27.96 _ 27.892 _ 27.996 _ 454.710.304
22/06/2004 _ 28.057 _ 27.849 _ 28.054 _ 27.892 _ 375.850.112
21/06/2004 _ 28.09 _ 27.956 _ 28.297 _ 28.054 _ 1.224.449.024
18/06/2004 _ 28.299 _ 28.097 _ 28.242 _ 28.297 _ 538.412.928
17/06/2004 _ 28.316 _ 28.126 _ 28.162 _ 28.242 _ 523.492.512
16/06/2004 _ 28.233 _ 28.08 _ 28.053 _ 28.162 _ 551.196.480
15/06/2004 _ 28.078 _ 27.737 _ 27.729 _ 28.053 _ 499.954.400
14/06/2004 _ 27.917 _ 27.661 _ 27.933 _ 27.729 _ 304.859.488
11/06/2004 _ 27.971 _ 27.851 _ 27.955 _ 27.933 _ 409.670.112
10/06/2004 _ 27.978 _ 27.755 _ 27.783 _ 27.955 _ 440.272.288
09/06/2004 _ 27.957 _ 27.758 _ 27.841 _ 27.783 _ 509.064.896
08/06/2004 _ 27.934 _ 27.785 _ 27.781 _ 27.841 _ 444.527.296
07/06/2004 _ 27.822 _ 27.714 _ 27.532 _ 27.781 _ 517.071.392
04/06/2004 _ 27.569 _ 27.315 _ 27.315 _ 27.532 _ 517.427.200
03/06/2004 _ 27.344 _ 27.212 _ 27.329 _ 27.315 _ 306.656.384
02/06/2004 _ 27.481 _ 27.315 _ 27.231 _ 27.329 _ 520.441.600
01/06/2004 _ 27.411 _ 27.157 _ 27.355 _ 27.231 _ 175.448.096
31/05/2004 _ 27.407 _ 27.24 _ 27.344 _ 27.355 _ 466.264.992
28/05/2004 _ 27.483 _ 27.29 _ 27.378 _ 27.344 _ 491.077.184
27/05/2004 _ 27.514 _ 27.286 _ 27.267 _ 27.378 _ 562.681.984
26/05/2004 _ 27.338 _ 27.226 _ 26.989 _ 27.267 _ 409.198.400
25/05/2004 _ 27.076 _ 26.92 _ 27.101 _ 26.989 _ 489.135.104
24/05/2004 _ 27.209 _ 26.939 _ 27.373 _ 27.101 _ 696.897.216
21/05/2004 _ 27.704 _ 27.275 _ 27.435 _ 27.373 _ 570.534.400
20/05/2004 _ 27.489 _ 27.259 _ 27.526 _ 27.435 _ 694.491.520
19/05/2004 _ 27.574 _ 27.274 _ 27.08 _ 27.526 _ 571.387.520
18/05/2004 _ 27.108 _ 26.974 _ 26.959 _ 27.08 _ 663.741.312
17/05/2004 _ 27.032 _ 26.784 _ 27.289 _ 26.959 _ 665.559.872
14/05/2004 _ 27.453 _ 27.114 _ 27.395 _ 27.289 _ 681.928.896
13/05/2004 _ 27.423 _ 27.215 _ 27.111 _ 27.395 _ 829.952.768
12/05/2004 _ 27.459 _ 27.11 _ 27.405 _ 27.111 _ 658.286.592
11/05/2004 _ 27.408 _ 27.131 _ 27.069 _ 27.405 _ 692.131.008
10/05/2004 _ 27.336 _ 26.98 _ 27.687 _ 27.069 _ 865.960.128
07/05/2004 _ 27.824 _ 27.47 _ 27.734 _ 27.687 _ 789.420.928
06/05/2004 _ 28.296 _ 27.734 _ 28.318 _ 27.734 _ 497.029.888
05/05/2004 _ 28.358 _ 28.107 _ 28.158 _ 28.318 _ 618.119.808
04/05/2004 _ 28.264 _ 28.086 _ 28.232 _ 28.158 _ 459.369.888
03/05/2004 _ 28.239 _ 27.894 _ 28.02 _ 28.232 _ 598.491.328
30/04/2004 _ 28.098 _ 27.937 _ 28.111 _ 28.02 _ 769.947.712
29/04/2004 _ 28.322 _ 27.981 _ 28.294 _ 28.111 _ 608.979.072
28/04/2004 _ 28.622 _ 28.294 _ 28.542 _ 28.294 _ 554.820.224
27/04/2004 _ 28.64 _ 28.473 _ 28.55 _ 28.542 _ 561.420.608
26/04/2004 _ 28.713 _ 28.49 _ 28.489 _ 28.55 _ 650.474.624
23/04/2004 _ 28.601 _ 28.468 _ 28.416 _ 28.489 _ 762.744.000
22/04/2004 _ 28.438 _ 28.172 _ 28.257 _ 28.416 _ 1.112.923.008
21/04/2004 _ 28.367 _ 28.224 _ 28.437 _ 28.257 _ 1.297.128.960
20/04/2004 _ 28.547 _ 28.356 _ 28.262 _ 28.437 _ 682.712.320
19/04/2004 _ 28.273 _ 28.095 _ 28.488 _ 28.262 _ 734.926.400
16/04/2004 _ 28.375 _ 28.124 _ 28.2 _ 28.35 _ 620.894.720
15/04/2004 _ 28.329 _ 28.108 _ 28.232 _ 28.2 _ 642.754.688
14/04/2004 _ 28.314 _ 28.069 _ 28.43 _ 28.232 _ 543.550.272
13/04/2004 _ 28.506 _ 28.159 _ 27.985 _ 28.43 _ 471.184.800
08/04/2004 _ 28.133 _ 27.953 _ 27.888 _ 27.985 _ 471.184.800
07/04/2004 _ 28.127 _ 27.888 _ 27.997 _ 27.888 _ 682.559.296
06/04/2004 _ 28.171 _ 27.9 _ 28.072 _ 27.997 _ 572.729.088
05/04/2004 _ 28.175 _ 27.849 _ 27.877 _ 28.072 _ 705.588.416
02/04/2004 _ 27.898 _ 27.346 _ 27.4 _ 27.877 _ 564.727.680
01/04/2004 _ 27.4 _ 27.116 _ 27.148 _ 27.4 _ 503.500.608
31/03/2004 _ 27.374 _ 27.127 _ 27.181 _ 27.148 _ 519.164.000
30/03/2004 _ 27.286 _ 27.068 _ 27.25 _ 27.181 _ 613.905.600
29/03/2004 _ 27.268 _ 26.86 _ 26.869 _ 27.25 _ 614.842.624
26/03/2004 _ 26.955 _ 26.74 _ 26.834 _ 26.869 _ 702.803.584
25/03/2004 _ 26.834 _ 26.523 _ 26.479 _ 26.834 _ 686.927.488
24/03/2004 _ 26.608 _ 26.263 _ 26.472 _ 26.479 _ 542.357.312
23/03/2004 _ 26.648 _ 26.396 _ 26.47 _ 26.472 _ 638.405.120
22/03/2004 _ 26.692 _ 26.308 _ 26.858 _ 26.47 _ 895.893.184
19/03/2004 _ 27.081 _ 26.73 _ 26.837 _ 26.858 _ 642.064.320
18/03/2004 _ 27.263 _ 26.782 _ 27.209 _ 26.837 _ 689.683.968
17/03/2004 _ 27.246 _ 26.966 _ 26.952 _ 27.209 _ 711.090.176
16/03/2004 _ 27.046 _ 26.659 _ 26.881 _ 26.952 _ 783.034.368
15/03/2004 _ 27.514 _ 26.871 _ 27.548 _ 26.881 _ 764.522.688
12/03/2004 _ 27.61 _ 27.185 _ 27.695 _ 27.548 _ 894.408.320
11/03/2004 _ 28.17 _ 27.645 _ 28.35 _ 27.695 _ 742.840.512
10/03/2004 _ 28.4 _ 28.201 _ 28.341 _ 28.35 _ 520.396.096
09/03/2004 _ 28.426 _ 28.283 _ 28.443 _ 28.341 _ 551.129.216
08/03/2004 _ 28.492 _ 28.392 _ 28.359 _ 28.443 _ 595.596.416
05/03/2004 _ 28.405 _ 28.195 _ 28.323 _ 28.359 _ 496.041.408
04/03/2004 _ 28.355 _ 28.23 _ 28.209 _ 28.323 _ 524.500.288
03/03/2004 _ 28.329 _ 28.171 _ 28.29 _ 28.209 _ 530.109.408
02/03/2004 _ 28.29 _ 28.163 _ 28.188 _ 28.29 _ 492.961.792
01/03/2004 _ 28.195 _ 28.094 _ 27.957 _ 28.188 _ 541.356.096
27/02/2004 _ 28.152 _ 27.957 _ 27.881 _ 27.957 _ 425.541.184
26/02/2004 _ 27.921 _ 27.739 _ 27.806 _ 27.881 _ 489.780.704
25/02/2004 _ 27.867 _ 27.724 _ 27.75 _ 27.806 _ 511.771.712
24/02/2004 _ 27.935 _ 27.64 _ 27.932 _ 27.75 _ 431.186.400
23/02/2004 _ 27.98 _ 27.842 _ 27.807 _ 27.932 _ 631.183.424
20/02/2004 _ 28.038 _ 27.743 _ 28.013 _ 27.807 _ 591.295.424
19/02/2004 _ 28.106 _ 27.84 _ 27.836 _ 28.013 _ 589.125.504
18/02/2004 _ 27.904 _ 27.781 _ 27.849 _ 27.836 _ 616.308.800
17/02/2004 _ 27.942 _ 27.691 _ 27.672 _ 27.849 _ 413.616.992
16/02/2004 _ 27.684 _ 27.533 _ 27.579 _ 27.672 _ 609.718.272
13/02/2004 _ 27.895 _ 27.535 _ 27.88 _ 27.579 _ 644.680.384
12/02/2004 _ 28.054 _ 27.761 _ 27.902 _ 27.88 _ 457.015.008
11/02/2004 _ 27.968 _ 27.831 _ 27.906 _ 27.902 _ 567.286.208
10/02/2004 _ 27.931 _ 27.785 _ 27.897 _ 27.906 _ 648.641.728
09/02/2004 _ 27.917 _ 27.68 _ 27.587 _ 27.897 _ 521.670.112
06/02/2004 _ 27.659 _ 27.432 _ 27.525 _ 27.587 _ 603.357.120
05/02/2004 _ 27.815 _ 27.494 _ 27.677 _ 27.525 _ 591.742.592
04/02/2004 _ 27.755 _ 27.548 _ 27.655 _ 27.677 _ 626.147.584
03/02/2004 _ 27.843 _ 27.536 _ 27.84 _ 27.655 _ 588.665.920
02/02/2004 _ 27.92 _ 27.73 _ 27.774 _ 27.84 _ 668.320.576
30/01/2004 _ 28.104 _ 27.712 _ 28.033 _ 27.774 _ 618.327.616
29/01/2004 _ 28.158 _ 28.012 _ 28.308 _ 28.033 _ 642.018.688
28/01/2004 _ 28.329 _ 28.116 _ 28.24 _ 28.308 _ 578.487.168
27/01/2004 _ 28.407 _ 28.24 _ 28.114 _ 28.24 _ 420.708.704
26/01/2004 _ 28.148 _ 27.998 _ 28.13 _ 28.114 _ 528.847.392
23/01/2004 _ 28.238 _ 28.036 _ 28.095 _ 28.13 _ 559.658.880
22/01/2004 _ 28.243 _ 27.976 _ 28.137 _ 28.095 _ 649.024.128
21/01/2004 _ 28.158 _ 27.993 _ 28.04 _ 28.137 _ 647.738.368
20/01/2004 _ 28.259 _ 28.015 _ 28.133 _ 28.04 _ 564.928.704
19/01/2004 _ 28.143 _ 27.931 _ 27.861 _ 28.133 _ 648.755.072
16/01/2004 _ 27.967 _ 27.815 _ 27.742 _ 27.861 _ 577.277.120
15/01/2004 _ 27.775 _ 27.482 _ 27.631 _ 27.742 _ 641.633.024
14/01/2004 _ 27.686 _ 27.391 _ 27.393 _ 27.631 _ 694.559.296
13/01/2004 _ 27.674 _ 27.368 _ 27.471 _ 27.393 _ 496.776.288
12/01/2004 _ 27.49 _ 27.303 _ 27.441 _ 27.471 _ 720.599.872
09/01/2004 _ 27.636 _ 27.218 _ 27.503 _ 27.441 _ 938.375.296
08/01/2004 _ 27.532 _ 27.246 _ 27.187 _ 27.503 _ 746.970.816
07/01/2004 _ 27.638 _ 27.148 _ 27.652 _ 27.187 _ 332.292.704
06/01/2004 _ 27.662 _ 27.421 _ 27.53 _ 27.652 _ 414.679.296
05/01/2004 _ 27.563 _ 27.292 _ 27.384 _ 27.53 _ 212.731.392
02/01/2004 _ 27.384 _ 26.897 _ 26.887 _ 27.384 _ 265.285.200
30/12/2003 _ 27.197 _ 26.887 _ 27.02 _ 26.887 _ 265.285.200
29/12/2003 _ 27.023 _ 26.815 _ 26.855 _ 27.02 _ 426.416.192
23/12/2003 _ 26.93 _ 26.754 _ 26.884 _ 26.856 _ 426.416.192
22/12/2003 _ 27.325 _ 26.874 _ 27.378 _ 26.884 _ 1.056.129.984
19/12/2003 _ 27.693 _ 27.303 _ 27.632 _ 27.378 _ 605.311.680
18/12/2003 _ 27.649 _ 27.425 _ 27.486 _ 27.632 _ 595.587.584
17/12/2003 _ 27.526 _ 27.387 _ 27.459 _ 27.486 _ 536.456.608
16/12/2003 _ 27.536 _ 27.324 _ 27.537 _ 27.459 _ 479.378.400
15/12/2003 _ 27.744 _ 27.5 _ 27.368 _ 27.537 _ 618.503.872
12/12/2003 _ 27.661 _ 27.243 _ 27.501 _ 27.368 _ 852.496.576
11/12/2003 _ 27.513 _ 27.334 _ 27.282 _ 27.501 _ 516.811.584
10/12/2003 _ 27.491 _ 27.236 _ 27.489 _ 27.282 _ 609.848.128
09/12/2003 _ 27.671 _ 27.477 _ 27.488 _ 27.489 _ 263.931.008
08/12/2003 _ 27.571 _ 27.415 _ 27.62 _ 27.488 _ 565.852.416
05/12/2003 _ 27.849 _ 27.528 _ 27.807 _ 27.62 _ 638.571.520
04/12/2003 _ 27.833 _ 27.569 _ 27.65 _ 27.807 _ 623.463.680
03/12/2003 _ 27.704 _ 27.429 _ 27.453 _ 27.65 _ 530.509.888
02/12/2003 _ 27.522 _ 27.356 _ 27.478 _ 27.453 _ 494.803.904
01/12/2003 _ 27.5 _ 27.28 _ 27.156 _ 27.478 _ 549.447.616
28/11/2003 _ 27.227 _ 26.965 _ 27.089 _ 27.156 _ 405.676.992
27/11/2003 _ 27.141 _ 26.99 _ 26.939 _ 27.089 _ 562.411.328
26/11/2003 _ 27.194 _ 26.939 _ 26.927 _ 26.939 _ 577.519.680
25/11/2003 _ 27.019 _ 26.831 _ 26.869 _ 26.927 _ 596.742.720
24/11/2003 _ 26.89 _ 26.427 _ 26.367 _ 26.869 _ 379.967.712
21/11/2003 _ 26.4 _ 26.257 _ 26.368 _ 26.367 _ 666.111.616
20/11/2003 _ 26.567 _ 26.116 _ 26.447 _ 26.368 _ 662.909.120
19/11/2003 _ 26.498 _ 26.264 _ 26.505 _ 26.447 _ 437.332.896
18/11/2003 _ 26.644 _ 26.434 _ 26.357 _ 26.505 _ 467.929.984
17/11/2003 _ 26.591 _ 26.343 _ 26.782 _ 26.357 _ 607.336.128
14/11/2003 _ 26.874 _ 26.645 _ 26.672 _ 26.782 _ 595.503.872
13/11/2003 _ 26.74 _ 26.52 _ 26.498 _ 26.672 _ 551.473.216
12/11/2003 _ 26.533 _ 26.364 _ 26.361 _ 26.498 _ 687.604.928
11/11/2003 _ 26.469 _ 26.253 _ 26.586 _ 26.361 _ 398.219.392
10/11/2003 _ 26.706 _ 26.519 _ 26.685 _ 26.586 _ 634.744.320
07/11/2003 _ 26.711 _ 26.435 _ 26.355 _ 26.67 _ 538.314.688
06/11/2003 _ 26.434 _ 26.131 _ 26.216 _ 26.355 _ 632.088.320
05/11/2003 _ 26.406 _ 26.186 _ 26.36 _ 26.216 _ 555.371.904
04/11/2003 _ 26.43 _ 26.266 _ 26.337 _ 26.36 _ 535.856.000
03/11/2003 _ 26.337 _ 25.991 _ 25.973 _ 26.337 _ 438.906.208
31/10/2003 _ 10.664 _ 10.575 _ 10.623 _ 10.644 _ 592.242.176
30/10/2003 _ 10.698 _ 10.531 _ 10.554 _ 10.623 _ 409.258.912
29/10/2003 _ 10.573 _ 10.497 _ 10.504 _ 10.554 _ 411.515.904
28/10/2003 _ 10.507 _ 10.45 _ 10.43 _ 10.504 _ 340.417.984
27/10/2003 _ 10.455 _ 10.399 _ 10.363 _ 10.43 _ 378.289.984
24/10/2003 _ 10.392 _ 10.321 _ 10.355 _ 10.363 _ 530.346.400
23/10/2003 _ 10.377 _ 10.28 _ 10.453 _ 10.355 _ 482.398.016
22/10/2003 _ 10.6 _ 10.435 _ 10.61 _ 10.453 _ 474.108.512
21/10/2003 _ 10.658 _ 10.585 _ 10.586 _ 10.61 _ 407.375.616
20/10/2003 _ 10.624 _ 10.551 _ 10.583 _ 10.586 _ 662.591.232
17/10/2003 _ 10.702 _ 10.565 _ 10.636 _ 10.583 _ 943.133.824
16/10/2003 _ 10.702 _ 10.613 _ 10.651 _ 10.636 _ 820.396.032
15/10/2003 _ 10.708 _ 10.578 _ 10.529 _ 10.651 _ 561.524.992
14/10/2003 _ 10.572 _ 10.497 _ 10.533 _ 10.529 _ 478.039.616
13/10/2003 _ 10.558 _ 10.443 _ 10.421 _ 10.533 _ 384.423.712
10/10/2003 _ 10.506 _ 10.415 _ 10.476 _ 10.421 _ 539.259.200
09/10/2003 _ 10.484 _ 10.313 _ 10.334 _ 10.476 _ 426.720.512
08/10/2003 _ 10.395 _ 10.295 _ 10.326 _ 10.334 _ 425.985.600
07/10/2003 _ 10.356 _ 10.234 _ 10.348 _ 10.326 _ 430.667.904
06/10/2003 _ 10.42 _ 10.328 _ 10.418 _ 10.348 _ 636.760.576
03/10/2003 _ 10.421 _ 10.218 _ 10.213 _ 10.418 _ 759.347.072
02/10/2003 _ 10.306 _ 10.173 _ 10.227 _ 10.213 _ 685.286.016
01/10/2003 _ 10.227 _ 10.068 _ 10.088 _ 10.227 _ 641.998.080
30/09/2003 _ 10.3 _ 10.053 _ 10.243 _ 10.088 _ 370.859.008
29/09/2003 _ 10.331 _ 10.21 _ 10.257 _ 10.243 _ 491.832.512
26/09/2003 _ 10.345 _ 10.221 _ 10.34 _ 10.257 _ 625.005.888
25/09/2003 _ 10.402 _ 10.286 _ 10.427 _ 10.34 _ 543.105.088
24/09/2003 _ 10.496 _ 10.406 _ 10.415 _ 10.427 _ 517.192.512
23/09/2003 _ 10.471 _ 10.344 _ 10.436 _ 10.415 _ 610.786.432
22/09/2003 _ 10.604 _ 10.409 _ 10.574 _ 10.436 _ 909.048.384
19/09/2003 _ 10.724 _ 10.643 _ 10.698 _ 10.693 _ 757.019.584
18/09/2003 _ 10.698 _ 10.567 _ 10.571 _ 10.698 _ 754.851.072
17/09/2003 _ 10.62 _ 10.534 _ 10.555 _ 10.571 _ 572.718.080
16/09/2003 _ 10.562 _ 10.44 _ 10.455 _ 10.555 _ 465.956.416
15/09/2003 _ 10.527 _ 10.432 _ 10.454 _ 10.455 _ 542.878.720
12/09/2003 _ 10.568 _ 10.414 _ 10.493 _ 10.454 _ 475.254.304
11/09/2003 _ 10.544 _ 10.43 _ 10.483 _ 10.493 _ 537.897.024
10/09/2003 _ 10.572 _ 10.483 _ 10.591 _ 10.483 _ 509.187.392
09/09/2003 _ 10.748 _ 10.567 _ 10.683 _ 10.591 _ 510.600.384
08/09/2003 _ 10.722 _ 10.548 _ 10.573 _ 10.705 _ 506.808.384
05/09/2003 _ 10.612 _ 10.517 _ 10.585 _ 10.573 _ 543.647.104
04/09/2003 _ 10.637 _ 10.533 _ 10.587 _ 10.585 _ 591.858.432
03/09/2003 _ 10.623 _ 10.506 _ 10.462 _ 10.595 _ 419.213.504
02/09/2003 _ 10.502 _ 10.42 _ 10.439 _ 10.462 _ 342.853.408
01/09/2003 _ 10.464 _ 10.379 _ 10.346 _ 10.439 _ 392.014.400
29/08/2003 _ 10.472 _ 10.344 _ 10.414 _ 10.346 _ 388.127.616
28/08/2003 _ 10.471 _ 10.364 _ 10.371 _ 10.414 _ 414.023.392
27/08/2003 _ 10.372 _ 10.313 _ 10.307 _ 10.371 _ 430.652.704
26/08/2003 _ 10.438 _ 10.295 _ 10.386 _ 10.307 _ 276.601.888
25/08/2003 _ 10.456 _ 10.369 _ 10.488 _ 10.386 _ 375.038.912
22/08/2003 _ 10.548 _ 10.437 _ 10.442 _ 10.488 _ 487.141.888
21/08/2003 _ 10.515 _ 10.441 _ 10.447 _ 10.442 _ 348.852.096
20/08/2003 _ 10.507 _ 10.4 _ 10.512 _ 10.447 _ 372.093.696
19/08/2003 _ 10.554 _ 10.457 _ 10.504 _ 10.512 _ 334.628.992
18/08/2003 _ 10.513 _ 10.426 _ 10.428 _ 10.504 _ 340.072.384
14/08/2003 _ 10.44 _ 10.31 _ 10.3 _ 10.428 _ 340.072.384
13/08/2003 _ 10.383 _ 10.28 _ 10.285 _ 10.3 _ 359.860.000
12/08/2003 _ 10.314 _ 10.225 _ 10.225 _ 10.285 _ 360.738.112
11/08/2003 _ 10.255 _ 10.153 _ 10.149 _ 10.225 _ 500.045.792
08/08/2003 _ 10.188 _ 10.081 _ 10.081 _ 10.149 _ 519.148.512
07/08/2003 _ 10.115 _ 10.009 _ 10.074 _ 10.081 _ 570.876.288
06/08/2003 _ 10.124 _ 10.044 _ 10.18 _ 10.074 _ 472.603.296
05/08/2003 _ 10.216 _ 10.133 _ 10.146 _ 10.18 _ 614.347.584
04/08/2003 _ 11.692 _ 10.09 _ 10.634 _ 10.146 _ 484.503.712
01/08/2003 _ 10.32 _ 10.205 _ 10.299 _ 10.212 _ 578.447.872
31/07/2003 _ 10.33 _ 10.147 _ 10.196 _ 10.299 _ 333.845.696
30/07/2003 _ 10.229 _ 10.154 _ 10.162 _ 10.196 _ 520.366.496


--


questo articolo e` stato inviato via web dal servizio gratuito
http://www.newsland.it/news segnala gli abusi ad abuse@newsland.it