2005-2012年：沪深300指数数据(从最初到最新)

时间开盘最高最低收盘

2005-04-08984.661003.7979.531003.45 2005-04-111003.881008.73992.77995.42 2005-04-12993.71993.71978.2978.7 2005-04-13987.951006.5987.951000.9 2005-04-141004.641006.42985.58986.97 2005-04-15982.61982.61971.93974.08 2005-04-18970.91970.91958.65963.77 2005-04-19962.92968.87957.91965.89 2005-04-20964.15964.15946.2950.87 2005-04-21948.86955.55938.59943.98 2005-04-22942.91947.91934.96939.1 2005-04-25935.99935.99920.16930.07 2005-04-26928.43939.7924.66937.08 2005-04-27938.57938.91925.9926.6 2005-04-28923.53945.5914.83942.07 2005-04-29940.81942.45929.81932.4 2005-05-09934.65937.39909.17909.17 2005-05-10905.54913.39892.31913.08 2005-05-11911.84917.22900.44901.85 2005-05-12899.97900.06883.51885.82 2005-05-13883.51898.51875.58887.54 2005-05-16885.39885.39869.33875.27 2005-05-17873.08888.28868.21881.46 2005-05-18881.14890.4871.82883.2 2005-05-19882.84888.02871.29884.17 2005-05-20883.51891.02879.18882.76 2005-05-23880.28880.28862.1863.34 2005-05-24861.2871.77855.59868.46 2005-05-25867.66876.3861.66868.45 2005-05-26867.76872.84854.96857.33 2005-05-27855.59864.96848.4849.51 2005-05-30847.63858.46842.1855.61 2005-05-31856.56863.2853.29855.95 2005-06-01855.21857.66836.04837.53 2005-06-02835.47835.49812.99818.38 2005-06-03816.55823.86807.97818.03 2005-06-06816.73839.15807.78839 2005-06-07841.58858.09835.18837.28 2005-06-08848.54908.83844.47905.77 2005-06-09907.57925.36895.04912.6 2005-06-10911.94911.94889.1894.56 2005-06-13895900.18877.69892.96 2005-06-14895.39905.41882.86883.54 2005-06-15881.21881.25865.14866.83 2005-06-16866.66879.49861.83879.24 2005-06-17883.6888.08876.04880.34 2005-06-20881.62906.48872.56906.26

2005-06-22894.77901.24891.93900.65 2005-06-23900.06904.9892.83893.57 2005-06-24892.06898.67888.4898.3 2005-06-27904.21920.65904.21916.04 2005-06-28913.48913.48901.21903.72 2005-06-29906.75907.57898.08898.9 2005-06-30897.1897.1876.88878.69 2005-07-01875.93875.93858.37859.49 2005-07-04855.32856.1842.81855.93 2005-07-05853.68856.74845.36849.68 2005-07-06850.25854.45838.61842.56 2005-07-07841.75848.02839.28844.73 2005-07-08842.62842.62827.23829.49 2005-07-11837.86850.66822.52824.1 2005-07-12821.91854.29818.86851.82 2005-07-13850.47851.95841.86846.23 2005-07-14844.94856.09843.18849.59 2005-07-15849.87854.6837.78841 2005-07-18839.22840.01829.68832.99 2005-07-19831.5840.14829.28835.61 2005-07-20835.3844.71832.14842.64 2005-07-21842.75843.99835.76843.99 2005-07-22847.54867.16842.99859.69 2005-07-25858.33860.95854.28856.86 2005-07-26856.19880.03856.19876.48 2005-07-27876.94894.03876.04894.01 2005-07-28893.88901888.5890.89 2005-07-29889.41892.29883.38888.16 2005-08-01887.72897.28885.85891.61 2005-08-02892.13903.65888.4903.6 2005-08-03905.18919.28903.76909.57 2005-08-04907.42909.83901.63904.15 2005-08-05904.04923.81903.94923.8 2005-08-08926.57933.15923.57927.47 2005-08-09926.97933.39919.11933.09 2005-08-10933.26940.37926.28940.37 2005-08-11940.78953.99939.39953.99 2005-08-12954.72959.27933.98938.32 2005-08-15937.71954.5936.11954.5 2005-08-16955.27959.34939.92945.06 2005-08-17943.41953.34930.33953.01 2005-08-18954.16956.84919.12920.67 2005-08-19918.09927.32910.08923.04 2005-08-22923.11933.35919.22931.67 2005-08-23931.81931.81915.03923.41 2005-08-24923.56935.23923.56930.65 2005-08-25930.97933.2920.61930.12 2005-08-26930.25930.33921.84928.26

2005-08-31915.12928.21911.51927.92 2005-09-01928.52944.95926.06944.56 2005-09-02945.98947.92941.31947.87 2005-09-05949.08952.98944.63952.72 2005-09-06953.41956.3934.97936.61 2005-09-07934.99952.9932.65952.76 2005-09-08954.27958.87947.71955.28 2005-09-09955.11959.9946.02949.07 2005-09-12949.78952.55945.4949.51 2005-09-13949.58963.92948.13963.77 2005-09-14964.97970.26961.64970.19 2005-09-15970.58970.96965.66969.6 2005-09-16969.62970.37964.28967.49 2005-09-19967.44971.99964.26971.14 2005-09-20971.38971.65957.12961.92 2005-09-21961.37961.37943.82944.41 2005-09-22942.73942.73914.23923.27 2005-09-23921.51927.42914.81916.15 2005-09-26915.84919.65913.61918.48 2005-09-27918.87921.13903.39904.21 2005-09-28903.33910.33901.38903.72 2005-09-29904.28915.97904.28915.97 2005-09-30916.59918.66913.45917.39 2005-10-10917.21917.21906.88907.32 2005-10-11906.63919.8904.04919.72 2005-10-12920.45926.09917.38923.48 2005-10-13923.43926.01916.28916.5 2005-10-14916.34917.89902.81904.83 2005-10-17903.27903.27892.36897.62 2005-10-18897.37903895.62902.37 2005-10-19902.04907.88897.04898.74 2005-10-20898.89900.13889.57899.91 2005-10-21899.65907.79897.99904.41 2005-10-24905.13908.45900.23906.65 2005-10-25905.97905.97893.61894.27 2005-10-26892.62892.62873.9875.82 2005-10-27873.47879.67869.72875.85 2005-10-28875.86880.21859.69867.73 2005-10-31866.62878.41866.15876.28 2005-11-01875.96875.96862.69872.86 2005-11-02873.39884.94873.39882.48 2005-11-03882.19885.68872.11874.581 2005-11-04873.351878.361869.681878.361 2005-11-07877.621877.621870.081877.281 2005-11-08876.431881.901870.961881.521 2005-11-09881.511884.941878.681879.251 2005-11-10878.631878.631862.091862.971 2005-11-11861.221867.331857.791864.791

2005-11-16855.451863.171847.491863.121 2005-11-17863.081865.791859.001862.661 2005-11-18862.581886.581862.401882.241 2005-11-21882.791886.111880.301883.871 2005-11-22883.931883.931869.531869.621 2005-11-23868.011876.821866.191876.231 2005-11-24875.831885.74874.88881.49 2005-11-25881.25884.16877.26884.1 2005-11-28883.24886.74877.641880.17 2005-11-29879.25879.25870.56871.31 2005-11-30870.451873.93866.981873.831 2005-12-01873.471877.311870.701873.07 2005-12-02872.93875.831866.37869.94 2005-12-05869.43869.43858.86859.61 2005-12-06858.11867.19855.72866.08 2005-12-07865.72874865.02873.84 2005-12-08874.13877.97870.12874.06 2005-12-09873.69887.57871.26887.36 2005-12-12887.06890.69884.26888.52 2005-12-13888889.22880.74889.1 2005-12-14888.6899.01884.37898.15 2005-12-15898.38904.01895.17896.43 2005-12-16895.83902.75894.1902.56 2005-12-19902.05904.47898.79902.91 2005-12-20902.75907.32899.66907.32 2005-12-21907.05910.93902.11903.14 2005-12-22902.37909.06900.66908.75 2005-12-23908.96915.89908.51915.89 2005-12-26916.67925.01916.41922.38 2005-12-27922.44922.44916.01919.36 2005-12-28919.05920.98915.12920.92 2005-12-29921.14932.03921.14932.03 2005-12-30933.45934921.83923.45 2006-01-04926.56941.43926.41941.43 2006-01-05943.85959.63942.31959.13 2006-01-06961.91975.63956.04970.03 2006-01-09971.09976.27966.05975.25 2006-01-10975.28978.28964.43978.15 2006-01-11977.64983.39963.39973.48 2006-01-12972.39984.08968.54983.72 2006-01-13985.04988.11973.68978.81 2006-01-16977.89977.89960.88961.44 2006-01-17959.4965.98952.23964.29 2006-01-18964.16984.67963.08983.62 2006-01-19985.23992.27978.28991.22 2006-01-20991.57994.5987.06993.34 2006-01-23993.74997.331989.34996.16 2006-01-24997.791006.15993.39999.09

2006-02-071034.681038.51019.941029.94 2006-02-081028.441033.41022.941033.07 2006-02-091033.191033.191017.051019.6 2006-02-101019.421032.61018.481032.34 2006-02-131034.381034.6411021.8411031.61 2006-02-141032.6511038.8111030.4611038.531 2006-02-151040.3311048.3411038.7411041.661 2006-02-161041.6711041.6711019.2111020.121 2006-02-171020.0611028.5711015.9911020.371 2006-02-201020.7411030.0511020.0211021.641 2006-02-211020.9811038.9411014.6611038.821 2006-02-221039.6511046.4511036.381037.891 2006-02-231038.251041.591029.251041.37 2006-02-241041.971049.691041.971049.44 2006-02-271055.951057.221045.971047.84 2006-02-281046.711053.721033.661053.01 2006-03-011051.761057.6911049.6411056.62 2006-03-021055.861056.051034.681038.671 2006-03-031037.991043.4211029.561041.68 2006-03-061041.661044.421036.111038.87 2006-03-071037.931037.981013.141014.97 2006-03-081012.581014.97999.931009.27 2006-03-091006.971010.911002.21004.34 2006-03-101004.751011.761004.691008.9 2006-03-131008.81020.881008.511019.86 2006-03-141020.471021.651012.111018.27 2006-03-151018.151028.961017.081028.96 2006-03-161028.961029.811025.5211027.62 2006-03-171027.6411029.5611021.0811024.021 2006-03-201024.51037.9111019.6511037.661 2006-03-211037.9511047.0511036.2311040.761 2006-03-221041.1411047.9411036.7111047.671 2006-03-231047.3511049.3211042.8211048.541 2006-03-241049.1211051.7611041.2311042.601 2006-03-271042.6311050.7111037.0811050.711 2006-03-281050.0711056.5211048.6411055.981 2006-03-291058.7411074.0411057.6811065.291 2006-03-301065.8411067.9911055.1411055.631 2006-03-311053.8511061.4711050.2211061.091 2006-04-031061.9611079.3711061.9611079.321 2006-04-041080.8611089.3711076.2011089.371 2006-04-051091.1811100.5611089.5511099.971 2006-04-061102.5411109.6811097.3211103.241 2006-04-071102.9411105.1011091.8911103.151 2006-04-101104.3211118.0811100.6911117.911 2006-04-111120.1611126.0911112.0111123.311 2006-04-121123.7811123.7811116.1511117.071 2006-04-131116.8411122.3911093.5111093.931

2006-04-181127.5111135.4511119.2711131.281 2006-04-191135.6111140.4111125.2011138.241 2006-04-201139.6411142.5411127.0911134.381 2006-04-211133.2011152.8911127.6511149.161 2006-04-241156.9111160.5811135.751142.701 2006-04-251139.4911149.5411123.1011141.931 2006-04-261142.9011162.0211142.0711155.73 2006-04-271157.381159.9011145.261155.271 2006-04-281143.591173.881133.191172.35 2006-05-081179.581218.861179.581218.44 2006-05-091226.311252.761222.681251.61 2006-05-101257.981273.681243.471265.93 2006-05-111267.221294.871254.351255.04 2006-05-121255.231296.381252.681296.26 2006-05-151312.141352.411301.81352.16 2006-05-161368.131387.41322.141331.13 2006-05-171331.691356.131306.871335.52 2006-05-181322.651340.521301.111331.2 2006-05-191334.071371.221329.321366.1 2006-05-221366.321387.571360.351373.67 2006-05-231365.11365.11316.551317.651 2006-05-241325.6811351.3111277.3311308.241 2006-05-251304.6911316.4711285.7311307.701 2006-05-261312.2411331.4511309.4611331.021 2006-05-291339.9011366.8411330.6311366.291 2006-05-301375.3011384.6811360.5511378.761 2006-05-311377.4511386.9411355.0111365.451 2006-06-011364.1811403.2711362.9411402.88 2006-06-021406.621411.78113821390.12 2006-06-051391.461403.31362.721403.16 2006-06-061400.271413.111391.91399.14 2006-06-071398.181398.181319.71320.23 2006-06-081309.071331.891286.91325.98 2006-06-091320.811329.831293.051294.19 2006-06-121283.831308.121275.41297.67 2006-06-131296.411312.131284.621298.28 2006-06-141291.691291.691269.521283.88 2006-06-151283.721300.111280.51285.39 2006-06-1612901318.021*******.01 2006-06-191306.261341.991294.91334.89 2006-06-201333.621341.241323.781338.22 2006-06-211336.8413471320.411333.53 2006-06-221331.931341.731326.151331.55 2006-06-231329.111340.271319.511339.45 2006-06-261341.611363.571341.611363.41 2006-06-271365.041368.411354.091363.9 2006-06-281361.791366.341353.631362.89 2006-06-291365.251395.241365.251395.12

2006-07-041423.081426.11401.151411.01 2006-07-051409.91409.91377.221393.01 2006-07-061391.641418.761390.191418.68 2006-07-071423.721426.4011405.991410.43 2006-07-101410.51413.581397.441412.12 2006-07-111414.141418.821406.51418.57 2006-07-121419.071430.941416.741419.2 2006-07-131415.881418.1411344.1611346.09 2006-07-141333.741367.741327.591357.13 2006-07-171354.1411372.251348.4311372.25 2006-07-181370.9011373.591359.9111373.421 2006-07-191370.2911370.2911330.2811336.641 2006-07-201335.4111346.851329.1811345.191 2006-07-211344.6011357.3411344.5711356.031 2006-07-241340.2811359.5611327.9011358.121 2006-07-251359.3211378.8411359.3211374.171 2006-07-261377.7811380.8011367.0511371.301 2006-07-271370.751379.251347.2911355.551 2006-07-281354.9211359.741327.6611341.391 2006-07-311338.0411338.0411293.5311294.331 2006-08-011292.7111302.8911278.5411282.061 2006-08-021281.8911288.611258.011275.09 2006-08-031277.631281.7911261.6911271.74 2006-08-041272.361278.251239.381241.911 2006-08-071233.491241.851221.991224.1 2006-08-081225.041252.391225.041252.39 2006-08-091254.371258.211245.391251.3 2006-08-101251.161271.471251.081271.47 2006-08-111273.2711277.971265.5211275.651 2006-08-141275.141279.311241.951245.72 2006-08-151243.161265.861239.911265.86 2006-08-161266.821283.571262.541283.57 2006-08-171280.281280.281263.931271.63 2006-08-181270.221280.831265.821267.87 2006-08-211235.431270.671229.171270.56 2006-08-221270.11289.021269.11285.27 2006-08-231284.821294.821282.841285.68 2006-08-241284.831292.41274.561292.4 2006-08-251293.51301.751292.451295.44 2006-08-281298.461325.891298.361325.89 2006-08-291328.611349.213271330.16 2006-08-301328.371336.391319.821334.67 2006-08-311335.591342.791331.291338.69 2006-09-011339.311340.131314.571318.1 2006-09-041315.711337.241315.611337.24 2006-09-051339.591345.711334.721340.68 2006-09-061341.41346.371331.851346.37 2006-09-071348.171348.281323.981328.38

2006-09-121338.811350.531337.31347.64 2006-09-131348.851356.861337.461338.39 2006-09-141338.351345.591323.81338.28 2006-09-151338.411362.41338.141362.32 2006-09-181367.651375.581362.141375.56 2006-09-191377.721385.621371.431378.31 2006-09-201376.121381.811365.721378.46 2006-09-211378.461390.621378.461387.37 2006-09-221389.871393.531373.941374.85 2006-09-251372.811383.771361.611372.4 2006-09-261370.861371.581351.181357.65 2006-09-271357.281371.121355.391371.12 2006-09-281372.131389.561369.41387 2006-09-291389.071405.561389.041403.27 2006-10-091420.361436.071418.211436.07 2006-10-101437.691443.51426.971437.24 2006-10-111436.681440.211421.811435.91 2006-10-121436.21438.81423.631426.5 2006-10-131424.31436.11420.961430.88 2006-10-161432.311434.531415.491418.52 2006-10-171416.951426.291410.671414.45 2006-10-181413.911437.591413.551437.59 2006-10-191438.841445.621433.941439.38 2006-10-201440.671447.951436.651440.18 2006-10-231439.541444.921403.011408.71 2006-10-241408.581440.051408.581440.05 2006-10-251443.111459.731434.811446.82 2006-10-261447.091457.371435.281456.09 2006-10-271455.981460.451433.351439.05 2006-10-301436.661446.241428.331446.24 2006-10-311447.061464.481447.061464.47 2006-11-011465.671479.411461.321479.41 11/02/200

1,480.551,480.551,464.601,479.66 6

11/03/200

1,481.581,497.471,480.771,488.29 6

11/06/200

1,477.441,507.971,472.001,507.89 6

11/07/200

1,512.651,516.801,491.331,516.10 6

11/08/200

1,512.361,513.041,497.011,498.17 6

11/09/200

1,491.801,527.381,489.201,524.71 6

11/10/200

1,525.231,535.201,493.201,504.06 6

11/13/200

1,498.061,512.951,465.631,475.78 6

11/14/2001,475.451,493.881,453.261,493.78

11/15/200

1,494.111,534.851,490.871,534.76 6

11/16/200

1,540.261,558.411,531.291,533.29 6

11/17/200

1,528.011,562.241,521.551,562.08 6

11/20/200

1,567.341,593.191,567.341,593.16 6

11/21/200

1,591.471,612.461,568.951,612.25 6

11/22/200

1,610.051,639.411,600.381,624.03 6

11/23/200

1,623.711,642.811,618.041,634.91 6

11/24/200

1,629.891,640.751,611.551,636.58 6

11/27/200

1,632.661,651.801,627.921,651.80 6

11/28/200

1,649.681,656.191,629.831,644.01 6

11/29/200

1,617.691,672.911,604.821,667.14 6

11/30/200

1,671.671,714.491,671.671,714.36 6

12/01/200

1,719.281,741.801,715.791,729.22 6

12/04/200

1,731.901,780.801,731.901,780.74 6

12/05/200

1,785.441,811.661,777.431,794.23 6

12/06/200

1,794.261,806.651,717.721,779.41 6

12/07/200

1,774.191,820.721,770.571,775.71 6

12/08/200

1,752.771,772.161,710.001,711.58 6

12/11/200

1,705.911,790.121,705.911,789.92 6

12/12/200

1,798.461,819.801,772.111,802.79 6

12/13/200

1,805.421,813.281,779.561,803.86 6

12/14/200

1,807.081,836.191,805.201,836.14 6

12/15/200

1,842.881,867.781,832.511,867.64 6

12/18/200

1,875.011,918.291,875.011,916.11 6

12/19/200

1,924.801,936.751,882.541,921.44 6

12/20/2001,912.901,936.801,893.421,936.55

12/21/200

1,935.781,945.471,905.721,908.99 6

12/22/200

1,896.481,918.491,880.571,895.64 6

12/25/200

1,898.821,957.471,898.821,939.10 6

12/26/200

1,941.801,959.981,914.981,938.24 6

12/27/200

1,940.411,983.111,939.551,982.88 6

12/28/200

1,988.022,010.371,964.971,979.93 6

12/29/200

1,991.882,052.861,991.882,041.05 6

01/04/200

2,073.252,139.492,054.242,067.09 7

01/05/200

2,051.152,083.402,030.762,072.88 7

01/08/200

2,072.012,131.742,071.722,131.56 7

01/09/200

2,137.492,201.362,128.062,200.09 7

01/10/200

2,210.762,255.972,194.772,255.97 7

01/11/200

2,257.012,289.952,224.372,231.63 7

01/12/200

2,215.862,249.542,159.782,173.75 7

01/15/200

2,170.942,287.682,170.942,287.34 7

01/16/200

2,310.962,354.432,297.242,353.87 7

01/17/200

2,360.412,393.222,266.342,308.93 7

01/18/200

2,292.172,325.532,240.212,317.10 7

01/19/200

2,320.872,396.092,320.872,396.09 7

01/22/200

2,424.822,491.712,424.822,491.31 7

01/23/200

2,508.272,516.592,415.112,508.13 7

01/24/200

2,508.522,556.102,489.932,536.43 7

01/25/200

2,512.462,529.432,449.052,452.83 7

01/26/200

2,415.752,524.242,356.982,512.92 7

01/29/200

2,529.942,582.412,521.502,576.92 7

01/30/2002,586.522,599.452,531.782,551.88

01/31/200

2,544.302,548.182,367.672,385.34 7

02/01/200

2,350.602,410.422,310.572,395.17 7

02/02/200

2,397.062,403.622,293.282,298.00 7

02/05/200

2,282.772,304.322,247.932,271.80 7

02/06/200

2,271.372,316.702,198.902,316.04 7

02/07/200

2,330.432,390.872,330.432,369.79 7

02/08/200

2,376.632,415.962,354.702,410.60 7

02/09/200

2,412.642,417.642,376.022,397.25 7

02/12/200

2,397.852,485.762,396.792,485.39 7

02/13/200

2,498.352,526.232,489.662,522.63 7

02/14/200

2,527.562,594.662,520.532,588.35 7

02/15/200

2,607.632,669.182,607.632,668.63 7

02/16/200

2,692.672,717.572,660.492,676.74 7

02/26/200

2,679.272,710.302,641.122,707.68 7

02/27/200

2,717.812,719.522,454.922,457.49 7

02/28/200

2,413.422,554.232,413.332,544.57 7

03/01/200

2,550.262,550.332,439.502,473.54 7

03/02/200

2,468.672,523.862,455.822,508.73 7

03/05/200

2,503.822,541.822,409.722,475.61 7

03/06/200

2,467.742,539.452,452.142,520.29 7

03/07/200

2,532.982,594.462,532.152,589.44 7

03/08/200

2,597.722,628.452,565.112,627.63 7

03/09/200

2,632.802,643.812,587.492,611.39 7

03/12/200

2,612.962,619.502,563.372,616.17 7

03/13/200

2,620.722,641.632,605.232,640.17 7

03/14/2002,609.932,625.122,546.652,597.36

03/15/200

2,595.542,645.882,595.542,645.55 7

03/16/200

2,656.012,665.392,576.322,604.23 7

03/19/200

2,533.712,674.802,523.302,659.41 7

03/20/200

2,669.642,674.472,645.252,672.77 7

03/21/200

2,685.932,703.002,666.892,702.60 7

03/22/200

2,720.462,740.282,702.412,711.32 7

03/23/200

2,710.362,726.622,653.792,716.27 7

03/26/200

2,725.402,764.402,713.932,764.03 7

03/27/200

2,770.352,789.972,753.022,784.02 7

03/28/200

2,787.242,806.082,689.112,797.65 7

03/29/200

2,802.382,830.082,782.932,783.31 7

03/30/200

2,768.712,801.952,753.152,781.78 7

04/02/200

2,793.962,850.152,793.962,850.11 7

04/03/200

2,861.902,888.332,852.572,888.12 7

04/04/200

2,893.382,924.682,875.692,911.82 7

04/05/200

2,909.502,950.662,895.422,945.05 7

04/06/200

2,921.732,977.462,911.052,972.01 7

04/09/200

2,988.383,043.062,988.383,038.17 7

04/10/200

3,053.363,081.622,993.113,081.57 7

04/11/200

3,092.093,121.543,059.283,121.32 7

04/12/200

3,129.253,176.693,114.913,176.44 7

04/13/200

3,182.783,211.613,154.113,169.23 7

04/16/200

3,177.303,256.573,177.293,256.00 7

04/17/200

3,273.433,288.173,182.953,283.60 7

04/18/200

3,294.213,311.983,244.933,304.50 7

04/19/2003,297.953,297.953,065.283,150.30

04/20/200

3,165.673,297.413,165.673,289.28 7

04/23/200

3,330.803,433.523,330.803,431.32 7

04/24/200

3,462.483,490.813,418.303,445.20 7

04/25/200

3,432.023,467.833,376.083,448.28 7

04/26/200

3,465.113,493.913,438.883,493.58 7

04/27/200

3,499.943,503.893,436.003,470.52 7

04/30/200

3,487.363,568.683,478.933,558.71 7

05/08/200

3,643.813,699.373,618.783,686.03 7

05/09/200

3,699.303,717.343,556.623,701.28 7

05/10/200

3,703.533,742.233,671.813,724.51 7

05/11/200

3,696.293,715.373,629.713,702.61 7

05/14/200

3,648.273,769.163,620.863,734.42 7

05/15/200

3,739.053,751.643,600.213,604.64 7

05/16/200

3,598.003,700.653,557.203,700.29 7

05/17/200

3,716.443,794.163,705.283,778.61 7

05/18/200

3,771.273,805.213,746.243,776.63 7

05/21/200

3,650.803,843.843,643.083,831.44 7

05/22/200

3,849.043,893.193,849.043,870.49 7

05/23/200

3,879.763,939.493,853.913,938.95 7

05/24/200

3,953.893,972.583,858.513,919.75 7

05/25/200

3,907.733,996.853,888.313,985.25 7

05/28/200

4,033.924,091.944,027.364,072.58 7

05/29/200

4,090.904,168.534,079.874,168.29 7

05/30/200

3,906.044,104.203,849.703,886.46 7

05/31/200

3,828.923,991.733,683.563,927.95 7

06/01/2003,953.104,014.153,780.033,803.95

06/04/200

3,804.963,822.413,503.943,511.43 7

06/05/200

3,407.003,635.153,246.733,634.63 7

06/06/200

3,652.893,712.533,550.743,677.58 7

06/07/200

3,694.553,802.303,684.463,802.30 7

06/08/200

3,814.193,861.213,769.153,837.87 7

06/11/200

3,876.073,937.793,870.233,931.86 7

06/12/200

3,953.964,036.363,834.024,036.11 7

06/13/200

4,071.744,146.524,064.154,118.27 7

06/14/200

4,103.524,132.004,022.784,075.82 7

06/15/200

4,043.114,115.734,025.104,099.38 7

06/18/200

4,178.764,246.404,177.194,227.57 7

06/19/200

4,227.594,254.724,186.184,253.00 7

06/20/200

4,268.664,292.204,138.334,157.60 7

06/21/200

4,140.694,208.874,110.964,197.28 7

06/22/200

4,203.134,220.923,970.354,051.43 7

06/25/200

4,066.454,105.993,850.843,877.59 7

06/26/200

3,804.413,929.373,752.933,928.21 7

06/27/200

3,946.884,053.413,912.204,040.48 7

06/28/200

4,038.384,067.813,857.853,858.52 7

06/29/200

3,769.333,867.753,718.163,764.08 7

07/02/200

3,746.183,801.903,644.193,757.66 7

07/03/200

3,782.783,835.293,744.023,832.23 7

07/04/200

3,840.413,848.083,727.563,743.58 7

07/05/200

3,688.313,706.603,535.043,537.44 7

07/06/200

3,517.603,712.743,475.273,710.28 7

07/09/2003,743.873,840.993,722.233,821.30

07/10/200

3,832.763,852.933,764.253,775.62 7

07/11/200

3,751.493,797.813,732.293,789.87 7

07/12/200

3,799.193,839.213,780.033,816.92 7

07/13/200

3,825.033,829.683,773.933,820.12 7

07/16/200

3,824.913,830.373,697.223,697.97 7

07/17/200

3,684.343,812.253,650.253,789.65 7

07/18/200

3,776.943,861.513,756.703,807.57 7

07/19/200

3,796.923,836.393,778.513,807.00 7

07/20/200

3,808.083,971.893,808.083,971.88 7

07/23/200

4,009.064,157.394,009.064,156.72 7

07/24/200

4,187.334,241.584,143.594,161.35 7

07/25/200

4,163.364,256.054,163.354,255.46 7

07/26/200

4,282.684,325.934,244.084,303.19 7

07/27/200

4,277.554,318.344,225.034,307.14 7

07/30/200

4,305.184,426.314,303.734,410.30 7

07/31/200

4,402.524,467.654,359.594,460.56 7

08/01/200

4,479.304,496.254,271.064,290.48 7

08/02/200

4,311.604,449.404,303.984,436.19 7

08/03/200

4,472.894,599.254,472.894,598.38 7

08/06/200

4,642.784,704.194,623.494,703.98 7

08/07/200

4,715.394,771.584,634.874,724.55 7

08/08/200

4,680.074,741.454,579.404,668.09 7

08/09/200

4,666.424,779.144,666.204,777.29 7

08/10/200

4,765.854,771.614,631.044,726.68 7

08/13/200

4,724.524,767.084,663.204,721.19 7

08/14/2004,721.454,803.574,704.154,795.57

08/15/200

4,804.684,836.594,697.974,798.75 7

08/16/200

4,772.364,772.974,665.214,721.94 7

08/17/200

4,694.204,774.994,616.974,626.58 7

08/20/200

4,749.204,885.844,747.274,885.43 7

08/21/200

4,915.524,995.534,909.844,972.71 7

08/22/200

4,899.935,075.894,887.145,051.69 7

08/23/200

5,075.515,154.855,028.125,135.93 7

08/24/200

5,161.155,231.155,158.035,217.58 7

08/27/200

5,250.625,296.575,191.285,243.15 7

08/28/200

5,220.645,270.305,136.615,251.77 7

08/29/200

5,215.665,283.335,138.345,171.82 7

08/30/200

5,193.735,247.575,176.005,241.23 7

08/31/200

5,255.095,307.425,219.995,296.81 7

09/03/200

5,335.055,433.755,335.055,419.17 7

09/04/200

5,421.255,429.215,333.495,360.33 7

09/05/200

5,357.555,389.335,265.065,363.25 7

09/06/200

5,389.495,448.845,365.505,412.04 7

09/07/200

5,382.915,402.725,284.655,294.80 7

09/10/200

5,226.745,380.465,182.105,377.22 7

09/11/200

5,384.565,414.005,104.355,124.09 7

09/12/200

5,102.585,212.655,059.465,202.86 7

09/13/200

5,230.655,351.585,212.035,349.97 7

09/14/200

5,362.475,405.855,274.225,397.28 7

09/17/200

5,389.505,504.775,387.685,498.91 7

09/18/200

5,524.105,533.535,405.185,476.84 7

09/19/2005,487.385,498.595,385.425,419.27

09/20/200

5,436.645,501.405,430.315,494.92 7

09/21/200

5,508.515,516.115,357.505,468.10 7

09/24/200

5,481.385,541.135,400.685,513.90 7

09/25/200

5,524.025,540.875,423.535,454.62 7

09/26/200

5,433.635,489.865,338.315,361.02 7

09/27/200

5,364.535,429.055,338.045,427.66 7

09/28/200

5,479.855,590.855,479.855,580.81 7

10/08/200

5,703.285,715.915,617.105,653.14 7

10/09/200

5,638.635,682.975,582.775,675.93 7

10/10/200

5,694.995,776.215,653.795,685.76 7

10/11/200

5,695.135,761.225,650.105,760.08 7

10/12/200

5,777.905,796.285,485.565,737.22 7

10/15/200

5,761.875,824.985,690.075,821.45 7

10/16/200

5,851.545,885.485,815.615,877.20 7

10/17/200

5,862.385,891.725,797.615,824.12 7

10/18/200

5,813.245,813.245,593.995,615.75 7

10/19/200

5,651.035,711.505,563.785,614.06 7

10/22/200

5,543.795,594.505,465.855,472.68 7

10/23/200

5,467.835,541.965,373.055,540.09 7

10/24/200

5,564.485,644.975,553.335,588.01 7

10/25/200

5,549.665,556.555,312.855,333.79 7

10/26/200

5,279.105,428.585,266.375,394.81 7

10/29/200

5,428.685,509.355,428.685,508.36 7

10/30/200

5,529.975,597.275,467.525,596.07 7

10/31/200

5,663.765,691.875,590.545,688.54 7

11/01/2005,701.495,702.215,604.795,605.23

11/02/200

5,514.855,565.665,448.995,472.93 7

11/05/200

5,438.815,494.625,333.385,360.31 7

11/06/200

5,331.315,406.115,295.805,317.55 7

11/07/200

5,348.565,388.645,231.615,350.63 7

11/08/200

5,321.865,321.865,090.965,093.67 7

11/09/200

5,042.765,129.114,962.305,040.53 7

11/12/200

4,916.825,018.114,795.434,978.25 7

11/13/200

5,024.525,082.644,866.164,939.24 7

11/14/200

5,013.785,147.014,924.825,145.89 7

11/15/200

5,129.815,170.975,069.525,081.11 7

11/16/200

4,999.845,021.714,917.495,007.66 7

11/19/200

5,017.405,033.954,968.734,994.42 7

11/20/200

4,964.565,099.524,916.475,069.38 7

11/21/200

5,087.255,135.254,993.294,997.62 7

11/22/200

4,902.634,949.344,759.914,772.62 7

11/23/200

4,733.374,857.054,711.794,856.16 7

11/26/200

4,931.604,954.184,795.354,800.08 7

11/27/200

4,759.014,806.834,708.804,711.15 7

11/28/200

4,724.474,760.664,619.514,648.75 7

11/29/200

4,708.384,847.584,637.484,842.07 7

11/30/200

4,841.084,841.084,723.794,737.41 7

12/03/200

4,714.924,809.274,689.524,772.67 7

12/04/200

4,786.644,886.584,786.644,829.21 7

12/05/200

4,829.954,970.174,815.614,965.95 7

12/06/200

4,986.254,999.934,928.134,971.06 7

12/07/2004,979.845,041.784,977.875,041.35

12/10/200

4,961.675,138.694,944.835,133.56 7

12/11/200

5,162.095,181.415,068.035,140.00 7

12/12/200

5,108.585,130.725,033.725,077.39 7

12/13/200

5,051.785,067.394,881.344,884.30 7

12/14/200

4,827.394,979.194,800.244,977.65 7

12/17/200

4,976.244,977.574,855.174,857.29 7

12/18/200

4,827.264,883.004,799.004,829.91 7

12/19/200

4,877.774,961.594,865.354,946.29 7

12/20/200

4,968.035,048.064,935.405,037.20 7

12/21/200

5,016.465,103.775,014.705,101.85 7

12/24/200

5,142.165,239.225,129.605,207.13 7

12/25/200

5,217.565,244.035,180.595,216.81 7

12/26/200

5,231.975,273.145,194.755,265.03 7

12/27/200

5,286.985,367.535,260.105,367.53 7

12/28/200

5,379.525,391.675,323.825,338.28 7

01/02/200

5,349.765,404.935,283.455,385.10 8

01/03/200

5,381.155,422.675,315.955,422.03 8

01/04/200

5,430.635,499.095,422.465,483.65 8

01/07/200

5,480.445,569.155,455.505,556.59 8

01/08/200

5,575.955,630.625,485.235,528.05 8

01/09/200

5,507.125,614.685,490.315,613.76 8

01/10/200

5,631.655,707.675,602.595,672.15 8

01/11/200

5,688.565,702.575,629.645,699.15 8

01/14/200

5,717.535,756.925,679.295,731.76 8

01/15/200

5,743.435,754.115,652.045,696.45 8

01/16/2005,642.575,642.575,498.395,505.72

01/17/200

5,445.805,533.655,226.645,365.62 8

01/18/200

5,358.185,419.575,307.505,414.47 8

01/21/200

5,424.645,434.355,122.465,145.73 8

01/22/200

5,015.435,032.254,708.394,753.87 8

01/23/200

4,787.174,976.274,751.504,975.11 8

01/24/200

5,034.535,079.804,926.375,027.21 8

01/25/200

5,022.905,121.414,966.525,077.43 8

01/28/200

5,038.515,038.514,711.284,731.88 8

01/29/200

4,742.904,845.664,688.734,762.08 8

01/30/200

4,817.164,858.104,606.144,710.65 8

01/31/200

4,693.614,733.704,614.284,620.40 8

02/01/200

4,623.624,660.994,414.124,571.95 8

02/04/200

4,695.554,951.254,695.554,950.12 8

02/05/200

4,942.884,995.574,878.124,921.83 8

02/13/200

4,858.814,883.244,785.804,816.08 8

02/14/200

4,858.854,913.324,842.854,880.25 8

02/15/200

4,846.024,846.024,742.104,813.31 8

02/18/200

4,875.224,944.884,845.314,910.99 8

02/19/200

4,926.845,020.754,885.705,020.75 8

02/20/200

5,032.785,062.264,901.664,908.72 8

02/21/200

4,878.574,924.454,796.104,876.03 8

02/22/200

4,850.884,850.884,649.814,702.24 8

02/25/200

4,704.324,722.644,510.704,519.78 8

02/26/200

4,637.604,668.834,394.594,515.53 8

02/27/200

4,543.104,660.414,500.894,639.77 8

02/28/2004,651.164,670.174,582.824,622.06