Индекс РТС
http://export.rbc.ru/free/rts.1/free.fcgi?period=DAILY&tickers=RTSI&d1=01&m1=01&y1=2000&d2=12&m2=04&y2=2006&lastdays=2293&separator=TAB&data_format=BROWSER&header=1
TICKER DATE OPEN HIGH LOW CLOSE VOL WAPRICE
RTSI 2000-01-05 168.56 179.52 167.03 179.01 14 174.5313
RTSI 2000-01-06 180.28 186.75 180.28 185.52 14 184.2857
RTSI 2000-01-10 194.87 194.87 187.88 192.25 16 190.2445
RTSI 2000-01-11 186.78 186.78 180.46 182.33 17 182.4794
RTSI 2000-01-12 176.73 189.2 175.8 189.2 23 181.8823
RTSI 2000-01-13 187.82 195.87 187.82 195.86 19 192.3217
RTSI 2000-01-14 200.32 204.62 199.81 202.71 19 201.3681
RTSI 2000-01-17 203.17 203.17 197.91 197.91 14 200.5293
RTSI 2000-01-18 194.52 199.76 194.52 194.58 14 197.3061
RTSI 2000-01-19 188.9 188.9 183.47 183.63 16 186.0946
RTSI 2000-01-20 187.18 192.16 187.18 192.16 14 189.597
RTSI 2000-01-21 197.03 202.94 197.03 202.14 16 198.4398
RTSI 2000-01-24 199.12 199.12 194.51 194.51 14 196.68
RTSI 2000-01-25 188.16 188.16 181.68 183.76 14 184.9288
RTSI 2000-01-26 179.6 182.51 179.16 182.3 15 181.0953
RTSI 2000-01-27 185.2 188.47 185.14 188.47 14 185.7026
RTSI 2000-01-28 189.25 189.25 181.84 181.84 14 185.7287
RTSI 2000-01-31 176.53 176.72 172.31 172.31 14 175.1953
RTSI 2000-02-01 174.03 176.98 171.29 171.29 14 174.5746
RTSI 2000-02-02 171.74 173.71 168.92 168.92 13 171.8609
RTSI 2000-02-03 169.69 174.87 169.69 173.23 14 172.6776
RTSI 2000-02-04 175.68 178.77 175.68 178.39 14 177.4855
RTSI 2000-02-07 180.93 180.93 178.13 178.13 14 179.3803
RTSI 2000-02-08 178.93 186.25 178.93 186.25 15 182.646
RTSI 2000-02-09 194.08 196.64 193.24 193.24 14 194.1532
RTSI 2000-02-10 191.09 191.54 188.92 189.33 14 190.3355
RTSI 2000-02-11 190.64 190.64 187.13 187.61 15 188.4165
RTSI 2000-02-14 194.14 194.14 187.29 187.29 14 190.6123
RTSI 2000-02-15 184.55 184.55 179.18 179.18 15 182.1685
RTSI 2000-02-16 180.49 182.05 180.22 180.26 14 180.9638
RTSI 2000-02-17 179.38 182.26 178.31 182.26 14 179.4106
RTSI 2000-02-18 180.59 181.59 179.82 179.82 14 181.187
RTSI 2000-02-21 175.17 177.08 175.17 176.63 14 176.6696
RTSI 2000-02-22 178.16 179.18 178.16 178.37 16 178.583
RTSI 2000-02-23 179.02 182.23 179.02 181.13 14 180.832
RTSI 2000-02-24 182.4 185.52 182.4 182.88 13 183.8095
RTSI 2000-02-25 179.69 179.69 174.06 174.21 14 176.5106
RTSI 2000-02-28 172.13 172.24 164.32 164.32 14 168.6334
RTSI 2000-02-29 167.58 170.93 167.08 170.93 14 168.6769
RTSI 2000-03-01 175.35 180.47 175.35 180.47 14 177.1689
RTSI 2000-03-02 183.15 184.96 180.28 184.8 14 182.5158
RTSI 2000-03-03 184.81 189.93 184.81 189.93 14 186.8593
RTSI 2000-03-06 191.97 193.63 190.87 190.87 14 192.5344
RTSI 2000-03-07 187.95 197.33 187.95 197.33 14 192.7124
RTSI 2000-03-09 208.07 213.7 208.07 211.25 14 210.2673
RTSI 2000-03-10 214.21 224.82 213.65 224.82 15 216.6742
RTSI 2000-03-13 219.38 223.36 209.67 209.67 15 217.8504
RTSI 2000-03-14 218.51 223.07 218.51 223.07 15 220.2952
RTSI 2000-03-15 221.74 223.41 218.64 222.4 14 221.329
RTSI 2000-03-16 223.96 223.96 221.08 222.48 15 221.9736
RTSI 2000-03-17 226.23 226.23 218.88 218.88 14 223.1636
RTSI 2000-03-20 217.72 218.02 215.25 215.85 14 217.0732
RTSI 2000-03-21 212.82 214.16 212.57 212.57 14 213.4553
RTSI 2000-03-22 215.42 222.55 215.42 222.4 19 220.0934
RTSI 2000-03-23 232.38 237.24 231.65 231.65 14 233.6036
RTSI 2000-03-24 239.5 243.92 238.23 243.92 18 235.3743
RTSI 2000-03-27 246.05 255.89 239.86 239.86 14 248.3676
RTSI 2000-03-28 233.21 235.99 229.88 229.88 14 233.5341
RTSI 2000-03-29 227.7 232.45 227.7 232.45 14 230.4509
RTSI 2000-03-30 230.36 230.36 223.27 223.92 14 226.4954
RTSI 2000-03-31 220.94 231.88 220.94 231.88 14 225.9456
RTSI 2000-04-03 232.48 232.48 225.93 226.22 14 228.4339
RTSI 2000-04-04 225.62 229.36 225.62 228.17 15 228.2157
RTSI 2000-04-05 223.1 223.1 212.94 214.59 14 218.201
RTSI 2000-04-06 218.97 222.5 218.88 222.43 14 220.1454
RTSI 2000-04-07 219.15 221.27 218.31 221.27 15 220.1692
RTSI 2000-04-10 222.01 229.14 222.01 229.14 14 225.5819
RTSI 2000-04-11 223.52 225.3 222.32 222.32 14 224.3065
RTSI 2000-04-12 224.13 225.51 224.07 224.92 14 224.6287
RTSI 2000-04-13 222.21 223.22 221.96 222.04 14 222.8138
RTSI 2000-04-14 221.88 226.47 220.67 220.67 14 223.8537
RTSI 2000-04-17 204.75 205.99 203.38 203.38 14 205.5794
RTSI 2000-04-18 210.14 210.14 202.25 202.95 14 204.5594
RTSI 2000-04-19 209.09 209.09 203.62 204.63 14 205.8612
RTSI 2000-04-20 205.3 208.73 205.3 208.73 15 206.6988
RTSI 2000-04-21 212.6 213.29 211.85 213.29 14 212.3691
RTSI 2000-04-24 210.01 210.01 206.19 206.19 16 208.4373
RTSI 2000-04-25 211.16 213.05 211.16 213.05 14 211.7676
RTSI 2000-04-26 218.34 222.58 218.34 221.17 18 220.703
RTSI 2000-04-27 223.7 224.78 218 218 15 222.417
RTSI 2000-04-28 225.12 226.87 223.82 226.87 14 224.8697
RTSI 2000-05-03 228.73 228.92 227.46 227.46 14 228.1304
RTSI 2000-05-04 225.75 226.69 225.38 225.38 14 226.2586
RTSI 2000-05-05 226.45 227.48 225.22 225.38 14 226.4362
RTSI 2000-05-06 227.6 229.35 227.6 228.97 14 228.5662
RTSI 2000-05-10 230.29 230.43 227.15 227.15 13 229.153
RTSI 2000-05-11 222.22 223.31 221.07 222.93 15 222.6156
RTSI 2000-05-12 221.68 221.68 218.02 219.52 14 219.4513
RTSI 2000-05-15 216.63 216.9 213.82 215.27 14 215.8313
RTSI 2000-05-16 216.62 220.96 216.62 220.01 15 218.3839
RTSI 2000-05-17 217.85 217.85 209.8 209.8 14 213.7719
RTSI 2000-05-18 203.38 207.21 203.38 204.62 14 205.2009
RTSI 2000-05-19 201.55 201.55 188.25 190.5 14 194.1331
RTSI 2000-05-22 185.22 187.97 184.78 184.78 15 186.9281
RTSI 2000-05-23 181.74 182.39 171.27 171.82 16 176.9858
RTSI 2000-05-24 159.56 167.05 156.56 167.05 15 163.2797
RTSI 2000-05-25 174.6 178.27 174.6 177.59 14 176.3562
RTSI 2000-05-26 177.14 187.65 177.14 185.53 14 182.2105
RTSI 2000-05-29 188.82 190.41 183.7 184.11 14 186.7385
RTSI 2000-05-30 184.21 189.2 184.21 188.58 15 186.6222
RTSI 2000-05-31 191.63 191.63 188.95 190.21 14 190.0378
RTSI 2000-06-01 192.41 194.96 192.41 194.75 15 193.7407
RTSI 2000-06-02 194.62 202.25 193.59 202.25 14 195.7075
RTSI 2000-06-05 208.32 208.32 200.95 200.95 15 203.7688
RTSI 2000-06-06 199.11 201.97 194.8 194.8 15 199.5801
RTSI 2000-06-07 191.23 193.92 188.15 193.92 14 191.0361
RTSI 2000-06-08 198.81 200.78 198.63 199.64 14 199.191
RTSI 2000-06-09 199.61 201.08 197.71 200.21 15 199.2327
RTSI 2000-06-12 200.2115 200.2115 200.1251 200.1251 14 200.1313
RTSI 2000-06-13 197.89 197.95 195.31 195.31 14 197.3915
RTSI 2000-06-14 190.9 192.11 188.25 191.25 14 190.6282
RTSI 2000-06-15 192.43 194.87 192.43 193.17 14 193.3891
RTSI 2000-06-16 193.82 196.52 193.82 194.63 14 195.3561
RTSI 2000-06-19 193.45 196.18 190.58 190.58 14 192.5648
RTSI 2000-06-20 192.2 192.2 184.13 184.13 14 188.902
RTSI 2000-06-21 179.88 179.88 177.05 179.3 16 178.9629
RTSI 2000-06-22 179.09 180.9 178.11 180.9 14 179.0789
RTSI 2000-06-23 178.78 182.89 178.78 182.86 14 181.2817
RTSI 2000-06-26 181.28 181.28 179.53 180.08 14 180.3528
RTSI 2000-06-27 179.79 179.79 172.68 172.68 14 176.7481
RTSI 2000-06-28 168.5 173.37 168.5 170.17 14 171.6676
RTSI 2000-06-29 168.82 168.82 162.69 163.02 14 164.9971
RTSI 2000-06-30 166.28 171.51 166.28 171.4 14 169.3563
RTSI 2000-07-03 172.89 176.38 171.65 176.38 14 173.3819
RTSI 2000-07-04 179.74 181.74 178.66 178.66 14 180.4502
RTSI 2000-07-05 179.52 179.52 175.98 175.98 14 178.2115
RTSI 2000-07-06 176.19 182.66 176.19 182.66 14 178.7708
RTSI 2000-07-07 185.34 186.49 184.96 184.96 14 185.372
RTSI 2000-07-10 185.18 187.76 185.06 185.06 14 186.6
RTSI 2000-07-11 183.12 183.12 177.75 180.48 14 180.093
RTSI 2000-07-12 183.1 185.52 180.84 185.52 14 182.7164
RTSI 2000-07-13 189.02 189.02 186.48 187.7 16 187.3218
RTSI 2000-07-14 184.82 188.57 184.17 188.32 14 186.2925
RTSI 2000-07-17 189.49 192.31 189.28 189.28 14 190.7356
RTSI 2000-07-18 188.66 189.39 187.67 187.67 14 188.5065
RTSI 2000-07-19 189.1 189.64 187.48 187.63 14 188.7134
RTSI 2000-07-20 187.4 189.79 187.4 189.34 14 188.6223
RTSI 2000-07-21 190.18 191.61 189.52 189.52 14 190.4951
RTSI 2000-07-24 188.49 189.63 188.2 189.63 14 188.9509
RTSI 2000-07-25 188.59 188.59 187.82 188.26 14 188.2384
RTSI 2000-07-26 188.4 188.4 185.99 187.47 14 187.0352
RTSI 2000-07-27 185.79 187.63 184.8 187.63 14 186.5763
RTSI 2000-07-28 188.72 191.3 188.72 191.3 14 190.167
RTSI 2000-07-31 191.04 194.09 191.04 194.09 15 191.8045
RTSI 2000-08-01 198.85 200.37 198.85 200.3 14 199.5355
RTSI 2000-08-02 202.04 205 201.59 202.69 14 203.2083
RTSI 2000-08-03 207.63 207.63 202.81 202.99 14 204.8643
RTSI 2000-08-04 206.3 210.64 206.3 210.64 14 208.3089
RTSI 2000-08-07 215.52 215.52 211.68 211.89 15 212.9282
RTSI 2000-08-08 209.88 212.99 207.92 212.99 14 209.7554
RTSI 2000-08-09 211.23 217.38 211.23 217.38 14 214.646
RTSI 2000-08-10 216 217.32 214.99 216.26 14 216.1456
RTSI 2000-08-11 218.91 223.64 218.91 222.89 14 221.9597
RTSI 2000-08-14 224.95 229.09 224.95 228.89 14 227.497
RTSI 2000-08-15 229.74 232.05 227.58 232.05 14 228.9463
RTSI 2000-08-16 231.63 231.63 228.47 228.47 14 229.783
RTSI 2000-08-17 227.3 227.3 224.15 224.57 14 225.6966
RTSI 2000-08-18 227.12 227.12 223.81 223.81 14 225.4322
RTSI 2000-08-21 222.21 222.59 221.36 222.59 14 222.1402
RTSI 2000-08-22 223.32 227.69 223.32 227.69 14 224.9067
RTSI 2000-08-23 228.84 229.28 227.62 227.97 14 228.5219
RTSI 2000-08-24 230.61 238.06 230.61 238.06 14 234.0199
RTSI 2000-08-25 240.71 242.86 240.37 240.66 14 241.1769
RTSI 2000-08-28 239.21 240.46 239.03 239.33 14 239.545
RTSI 2000-08-29 241.9 245.99 241.9 245.49 14 244.4576
RTSI 2000-08-30 244.03 244.55 240.01 240.01 14 243.1907
RTSI 2000-08-31 240.88 241.57 239.26 239.99 14 240.5469
RTSI 2000-09-01 240.6 240.6 237.13 237.15 14 238.6132
RTSI 2000-09-04 237.08 237.08 233.25 236.74 16 235.3544
RTSI 2000-09-05 238.71 240.44 237.77 237.77 14 239.1278
RTSI 2000-09-06 237.56 239.2 237.56 237.85 16 238.274
RTSI 2000-09-07 236.31 236.42 232.97 232.97 14 234.7445
RTSI 2000-09-08 230.92 230.92 226.84 227.62 15 228.5333
RTSI 2000-09-11 222.5 222.5 216.18 220.44 14 219.9288
RTSI 2000-09-12 222.3 222.3 218.94 220.71 14 220.4271
RTSI 2000-09-13 218.43 218.47 213.07 213.07 14 217.678
RTSI 2000-09-14 210.47 215.59 207.94 215.59 14 211.1613
RTSI 2000-09-15 212.2 213.43 210.54 210.54 14 212.4846
RTSI 2000-09-18 204.01 204.01 198.61 198.61 15 202.3939
RTSI 2000-09-19 192.27 200.19 192.27 200.19 14 196.2227
RTSI 2000-09-20 200.32 200.32 193.19 193.19 14 195.4821
RTSI 2000-09-21 194.56 195.12 191.37 194.37 14 192.7551
RTSI 2000-09-22 187.6 188.36 179.98 179.98 14 185.3558
RTSI 2000-09-25 189.69 194.18 189.09 194.18 15 190.3394
RTSI 2000-09-26 194.67 194.98 192.82 192.99 14 193.7838
RTSI 2000-09-27 193.26 199.89 193.26 199.88 14 197.6163
RTSI 2000-09-28 198.95 198.95 196.98 197.4 16 198.0454
RTSI 2000-09-29 199.83 199.98 198.17 199.08 14 198.9568
RTSI 2000-10-02 198.46 203.83 198.46 203.83 15 201.5457
RTSI 2000-10-03 208.77 212.91 208.77 212.91 14 210.2303
RTSI 2000-10-04 211.12 212.5 204 204.5 15 208.5104
RTSI 2000-10-05 205.39 205.71 197.97 197.97 14 201.9663
RTSI 2000-10-06 194.59 197.45 194.59 197.2 14 196.5853
RTSI 2000-10-09 194.26 194.26 192.58 193.61 10 193.9609
RTSI 2000-10-10 194.72 195.95 192.26 192.99 14 194.4054
RTSI 2000-10-11 190.28 190.43 185.88 187.22 14 188.6161
RTSI 2000-10-12 186.14 188.17 183.55 187.33 14 185.7689
RTSI 2000-10-13 182.57 184.46 182.53 184.24 16 184.1619
RTSI 2000-10-16 190.01 195.26 189.64 194.88 14 192.214
RTSI 2000-10-17 193.19 196.1 191.56 196.1 14 193.5579
RTSI 2000-10-18 192.2 192.61 183.98 183.98 14 190.1774
RTSI 2000-10-19 189.24 193.33 189.24 193.33 14 190.957
RTSI 2000-10-20 198.86 199.63 197.62 198.88 14 198.2027
RTSI 2000-10-23 200.33 200.33 196.23 196.85 14 198.279
RTSI 2000-10-24 194.62 197.2 194.62 196.52 14 196.2398
RTSI 2000-10-25 194.23 194.23 190.46 191.11 14 192.1574
RTSI 2000-10-26 188.04 188.86 188.01 188.86 17 188.4749
RTSI 2000-10-27 189.93 190.75 189.18 190.75 14 189.9139
RTSI 2000-10-30 191.68 191.68 187.98 187.98 14 190.4444
RTSI 2000-10-31 187.82 189.92 187.71 189 14 188.5837
RTSI 2000-11-01 192.52 195.6 192.52 194.09 16 193.4717
RTSI 2000-11-02 194.07 194.07 190.56 192.75 15 192.2887
RTSI 2000-11-03 192.18 192.36 189.54 189.54 14 191.7565
RTSI 2000-11-04 188.62 189.04 188.39 189.04 14 188.669
RTSI 2000-11-08 184.76 185.04 182.08 184.54 14 184.3592
RTSI 2000-11-09 183.26 183.42 178.33 178.33 14 180.7765
RTSI 2000-11-10 178.55 182 178.4 178.4 14 179.9907
RTSI 2000-11-13 175.98 175.98 174.71 174.74 17 175.9886
RTSI 2000-11-14 177.33 179.35 177.33 179.35 14 178.1771
RTSI 2000-11-15 179.07 179.58 177.72 177.72 14 178.9275
RTSI 2000-11-16 177.14 179.03 177.14 178.16 21 178.2428
RTSI 2000-11-17 178.32 180.14 178.32 178.73 16 179.3099
RTSI 2000-11-20 178.15 178.15 173.31 173.31 15 176.3788
RTSI 2000-11-21 173.65 174.34 172.16 172.16 14 173.4459
RTSI 2000-11-22 169.68 169.68 162.55 166.24 14 166.2163
RTSI 2000-11-23 164.89 167.09 163.74 165.92 14 165.37
RTSI 2000-11-24 166.28 167.79 166.15 167.36 14 166.8355
RTSI 2000-11-27 169.55 172.5 169.55 171.8 15 170.9428
RTSI 2000-11-28 169.87 169.87 164.84 165.16 15 167.7045
RTSI 2000-11-29 162.54 162.54 160.33 160.95 15 161.411
RTSI 2000-11-30 156.04 156.04 143.42 143.42 13 150.0612
RTSI 2000-12-01 146.98 146.98 137.56 141.71 14 142.0562
RTSI 2000-12-04 142.41 143.48 140.01 141.58 14 141.7119
RTSI 2000-12-05 145.84 155.1 145.84 155.1 14 150.4405
RTSI 2000-12-06 163.02 163.02 158.64 161.16 14 160.2526
RTSI 2000-12-07 156.41 159.65 151.34 151.34 15 156.315
RTSI 2000-12-08 154.01 163.03 153.94 163.03 14 157.1531
RTSI 2000-12-09 161.5 161.5 158.42 159.69 14 159.5729
RTSI 2000-12-13 160.42 161.39 158.31 160.5 14 159.7106
RTSI 2000-12-14 158.26 158.26 149.89 149.89 16 153.3301
RTSI 2000-12-15 139.72 141.61 136.71 136.71 14 140.1418
RTSI 2000-12-18 137.39 142.8 137.39 142.8 14 140.2566
RTSI 2000-12-19 140.72 141.73 140.13 141.25 14 140.987
RTSI 2000-12-20 139.35 139.35 134.97 135.31 14 136.8778
RTSI 2000-12-21 131.01 132.59 130.32 132.07 14 132.0077
RTSI 2000-12-22 135.06 138.17 134.45 138.17 14 135.0623
RTSI 2000-12-25 139.14 140.71 139 140.71 14 139.7382
RTSI 2000-12-26 140.17 141.27 139.83 141.17 14 140.3472
RTSI 2000-12-27 140.86 140.86 139.32 139.82 14 140.2578
RTSI 2000-12-28 140.7 140.82 139.76 140.82 14 140.3443
RTSI 2000-12-29 142.38 143.55 142.36 143.29 14 143.0139
RTSI 2001-01-03 137.95 137.95 130.06 131.02 14 135.2139
RTSI 2001-01-04 141.38 143.03 141.36 142.15 15 140.835
RTSI 2001-01-05 142.35 146.95 142.31 145.68 14 144.388
RTSI 2001-01-09 147.37 148.42 145.02 146.88 14 146.6868
RTSI 2001-01-10 153.58 155.95 153.58 154.68 14 154.1151
RTSI 2001-01-11 156 160.28 155 158.77 14 157.9359
RTSI 2001-01-12 161.3 161.83 160.62 160.62 14 161.0587
RTSI 2001-01-15 159.45 163.55 159.45 163.55 14 161.1305
RTSI 2001-01-16 164.75 164.75 163.19 163.34 14 163.7653
RTSI 2001-01-17 164.72 170 164.4 170 14 166.5636
RTSI 2001-01-18 170.51 170.51 166.72 168.09 15 168.4123
RTSI 2001-01-19 171.51 173.73 171.51 172 14 172.2899
RTSI 2001-01-22 168.56 168.56 165.39 166.33 14 167.0638
RTSI 2001-01-23 166.77 169.41 166.77 168.59 14 168.4273
RTSI 2001-01-24 174.88 175.08 173.77 174.43 14 173.9693
RTSI 2001-01-25 173.29 178.79 173.29 176.76 14 176.7309
RTSI 2001-01-26 177.3 178.9 177.29 178.9 14 177.7795
RTSI 2001-01-29 176.77 176.77 171.99 173.12 14 173.5638
RTSI 2001-01-30 171.12 173.64 171.12 173.64 14 172.6923
RTSI 2001-01-31 172.51 173.53 171.68 173.53 14 172.4488
RTSI 2001-02-01 172.33 172.33 170.33 170.33 14 171.0597
RTSI 2001-02-02 169.05 170.84 168.32 170.84 14 169.5131
RTSI 2001-02-05 166.89 166.98 165.37 165.37 14 166.6601
RTSI 2001-02-06 166.56 169.21 166.56 168.84 17 168.1619
RTSI 2001-02-07 168.31 168.31 165.99 166.6 14 167.2592
RTSI 2001-02-08 167.2 170.4 167.2 170.4 16 168.8265
RTSI 2001-02-09 169.99 170.01 168.39 168.67 15 169.3521
RTSI 2001-02-12 168.16 170.1 168.16 169.07 17 169.3396
RTSI 2001-02-13 171.45 177.05 171.43 177.05 14 173.4215
RTSI 2001-02-14 178.79 178.93 177.24 178.61 14 177.9836
RTSI 2001-02-15 181.1 186.74 181.1 186.74 14 184.0993
RTSI 2001-02-16 185.69 185.69 180.11 180.11 14 183.6498
RTSI 2001-02-19 181.22 181.22 176.67 177.3 14 178.3593
RTSI 2001-02-20 178.36 179.91 175.29 176.27 14 177.6875
RTSI 2001-02-21 169.46 169.46 161.12 162.39 14 164.9133
RTSI 2001-02-22 166.26 168.83 165.7 168.83 14 166.7569
RTSI 2001-02-23 168.76 168.76 161.95 161.95 14 165.277
RTSI 2001-02-26 165.45 166.82 165.23 166.82 16 165.6864
RTSI 2001-02-27 166.31 166.31 162.6 162.86 15 164.7821
RTSI 2001-02-28 161.77 164.76 161.77 164.76 14 162.9669
RTSI 2001-03-01 161.04 162.07 159.57 161.55 14 161.268
RTSI 2001-03-02 162.27 164.11 162.27 162.4 14 163.0427
RTSI 2001-03-05 164.95 168.56 164.77 168.56 14 165.6533
RTSI 2001-03-06 173.65 178.61 173.65 178.16 14 176.3722
RTSI 2001-03-07 175.57 180.48 174.18 180.48 14 176.265
RTSI 2001-03-11 176.85 177.36 176.85 177.34 14 177.3117
RTSI 2001-03-12 174.28 174.4 173.42 174.03 14 174.2267
RTSI 2001-03-13 170.37 174.75 170.37 174.75 14 172.953
RTSI 2001-03-14 176.4 176.4 167.25 167.46 14 172.6343
RTSI 2001-03-15 169.63 173.41 169.56 173.32 14 171.385
RTSI 2001-03-16 172.45 174.24 171.48 174.24 14 172.6901
RTSI 2001-03-19 175.89 178.82 175.89 178.38 14 177.5339
RTSI 2001-03-20 180.83 180.83 178.81 178.81 14 179.7883
RTSI 2001-03-21 176.65 176.65 174.69 174.86 14 175.6211
RTSI 2001-03-22 173.32 173.32 171.33 173.21 14 172.3755
RTSI 2001-03-23 173.02 174 173.02 174 14 173.547
RTSI 2001-03-26 174.53 175.38 174.53 175.38 14 174.8611
RTSI 2001-03-27 174.74 175.18 173.95 175.18 17 174.7788
RTSI 2001-03-28 176.52 176.52 173.46 173.46 14 174.9779
RTSI 2001-03-29 170.28 170.58 169.03 169.2 14 170.0221
RTSI 2001-03-30 168.15 169.53 168.15 169.46 14 169.1326
RTSI 2001-04-02 169.62 169.62 166.82 167.58 14 168.0126
RTSI 2001-04-03 166.27 166.27 163.03 163.65 14 164.2612
RTSI 2001-04-04 158.73 161.79 158.29 161.27 14 160.4174
RTSI 2001-04-05 164.13 167.33 164.13 167.33 14 165.5152
RTSI 2001-04-06 169.17 169.17 165.88 166.17 14 166.9505
RTSI 2001-04-09 165.88 166.93 164.84 166.93 14 165.8128
RTSI 2001-04-10 167.4 169.02 167.07 168.63 14 168.0851
RTSI 2001-04-11 169.13 171.2 169.08 171.2 14 169.669
RTSI 2001-04-12 171.59 171.59 169.21 169.21 14 170.3109
RTSI 2001-04-13 170.26 171.36 170.2 171.36 14 170.6165
RTSI 2001-04-16 170.94 171.01 169.19 169.26 14 170.277
RTSI 2001-04-17 167.18 167.18 164.88 166.8 14 166.3191
RTSI 2001-04-18 169.64 171.85 169.64 171.51 14 170.7752
RTSI 2001-04-19 175.74 175.85 174.25 174.92 14 174.8331
RTSI 2001-04-20 174.33 174.33 171.84 171.84 14 172.9455
RTSI 2001-04-23 170.19 170.23 168.42 168.42 14 169.704
RTSI 2001-04-24 170.55 170.79 169.47 170.14 14 170.0676
RTSI 2001-04-25 169.98 171.74 169.96 171.74 14 170.3127
RTSI 2001-04-26 174.55 177.36 174.09 177.36 14 175.1514
RTSI 2001-04-27 179.59 182.53 177.8 182.53 14 179.561
RTSI 2001-04-28 182.64 182.77 180.66 180.68 14 181.7367
RTSI 2001-05-03 186.43 187.39 184.86 184.86 11 185.5026
RTSI 2001-05-04 184.6 187.1 184.6 185.95 15 185.7944
RTSI 2001-05-07 188.74 189.19 188.12 189.19 14 188.3878
RTSI 2001-05-08 190.57 195.33 190.57 194.99 14 193.394
RTSI 2001-05-10 196.09 198.08 196.09 198.08 15 197.0637
RTSI 2001-05-11 196.94 196.94 195.33 195.33 14 196.3859
RTSI 2001-05-14 193.56 193.56 191.89 192.96 14 192.8433
RTSI 2001-05-15 192.6 193.03 192.05 192.94 14 192.5469
RTSI 2001-05-16 191.86 192.44 191.34 192.06 14 191.8382
RTSI 2001-05-17 197.85 201.24 197.85 200.38 14 199.3116
RTSI 2001-05-18 200.23 203.09 200.1 203.09 14 201.7516
RTSI 2001-05-21 205.42 207.99 205.42 207.17 15 206.5848
RTSI 2001-05-22 208.69 209.45 205.67 205.67 14 207.6761
RTSI 2001-05-23 204.81 208.22 204.81 207.9 14 206.935
RTSI 2001-05-24 207.32 207.91 204.94 205.08 14 206.4742
RTSI 2001-05-25 205.49 205.49 201.27 201.95 14 203.139
RTSI 2001-05-28 200 201.6 200 201.6 14 200.6737
RTSI 2001-05-29 204.33 205.09 202.28 202.28 14 203.7841
RTSI 2001-05-30 202.42 205.94 202.38 205.55 14 204.2718
RTSI 2001-05-31 205.97 209.6 205.97 208.8 14 208.2102
RTSI 2001-06-01 208.82 213.47 208.53 213.47 15 210.3901
RTSI 2001-06-04 218.14 219.64 218.14 218.18 14 218.3971
RTSI 2001-06-05 217 217 212.38 212.38 9 215.0867
RTSI 2001-06-06 214.32 214.32 212.68 213.41 14 213.29
RTSI 2001-06-07 210.05 210.05 208.58 209.3 14 209.6007
RTSI 2001-06-08 212.13 214.99 211.45 211.45 14 213.0221
RTSI 2001-06-09 211.35 211.61 211.11 211.61 14 211.4071
RTSI 2001-06-13 210.44 210.44 209.36 210.14 16 210.2319
RTSI 2001-06-14 209.52 209.52 207.25 207.97 14 208.2293
RTSI 2001-06-15 209.12 211.01 209.12 210.33 15 210.262
RTSI 2001-06-18 212.72 215.26 212.72 214.94 14 214.1079
RTSI 2001-06-19 217.76 220.08 217.76 220.08 15 218.7847
RTSI 2001-06-20 218.92 219.56 218.35 219.42 14 219.085
RTSI 2001-06-21 220.51 221.95 220.51 221.82 14 221.3871
RTSI 2001-06-22 224.82 229.28 224.82 227.87 14 227.0907
RTSI 2001-06-25 228.98 228.98 224.95 224.95 14 226.4543
RTSI 2001-06-26 225.24 225.24 221.98 222.4 14 223.0686
RTSI 2001-06-27 222.73 222.73 221.69 222 14 222.2836
RTSI 2001-06-28 219.02 220.68 216.58 218.91 15 218.9707
RTSI 2001-06-29 218.75 218.75 214.94 216.11 16 217.0125
RTSI 2001-07-02 216.51 216.59 214.79 214.79 14 216.1257
RTSI 2001-07-03 213.74 213.74 212.54 212.54 15 213.1413
RTSI 2001-07-04 210.86 214.42 210.86 214.42 14 212.44
RTSI 2001-07-05 214.88 218.08 213.85 218.08 15 216.2307
RTSI 2001-07-06 214.94 215.04 212.74 212.74 14 214.43
RTSI 2001-07-09 211.76 211.76 207.96 209.19 16 209.2619
RTSI 2001-07-10 209.34 210.99 207.88 207.88 14 209.5629
RTSI 2001-07-11 201.02 201.02 195.73 196.13 14 198.4014
RTSI 2001-07-12 199.34 204.98 198.74 200.76 15 201.1127
RTSI 2001-07-13 199.03 200.63 198.69 200.63 14 199.7871
RTSI 2001-07-16 201.01 202.35 200.51 202.06 14 201.41
RTSI 2001-07-17 201.87 202.7 198.97 198.97 14 201.465
RTSI 2001-07-18 199.23 199.23 195.43 195.43 14 196.8586
RTSI 2001-07-19 194.18 196.31 192.49 196.31 14 194.3543
RTSI 2001-07-20 197.05 197.58 195.58 196.2 15 196.8107
RTSI 2001-07-23 196.62 198.43 196.62 197.98 14 197.5479
RTSI 2001-07-24 197.39 197.43 194.94 195.04 14 195.8643
RTSI 2001-07-25 196.69 198.35 196.69 198.35 15 196.9993
RTSI 2001-07-26 200.85 203.82 200.85 203.82 14 201.9993
RTSI 2001-07-27 206.01 206.04 201.05 201.05 14 203.6743
RTSI 2001-07-30 201.1 201.1 199.57 199.82 14 200.2957
RTSI 2001-07-31 199.16 199.16 196.12 196.12 14 198.0764
RTSI 2001-08-01 196.59 196.6 194.17 195.08 14 195.0057
RTSI 2001-08-02 195.28 196.39 195.12 196.39 14 195.4979
RTSI 2001-08-03 196.51 197 195.61 195.61 14 196.4079
RTSI 2001-08-06 194.76 194.76 192.24 192.69 14 193.6971
RTSI 2001-08-07 191.3 191.3 187.74 189.38 14 189.2986
RTSI 2001-08-08 189.92 190.34 189.29 190.34 14 189.7643
RTSI 2001-08-09 189.18 191.56 188.79 191.56 14 189.66
RTSI 2001-08-10 192.4 194.81 192.4 194.21 14 193.2864
RTSI 2001-08-13 193.09 193.84 192.82 193.54 14 193.2993
RTSI 2001-08-14 195.45 196.35 195.45 196.35 15 195.584
RTSI 2001-08-15 195.36 195.36 193.94 193.99 14 194.8914
RTSI 2001-08-16 192.79 193.12 192.6 192.68 14 192.9271
RTSI 2001-08-17 193.58 194.95 192.01 192.01 14 193.5307
RTSI 2001-08-20 191.04 193.26 191.04 193.26 14 192.235
RTSI 2001-08-21 194.96 195.29 193.73 193.73 14 194.435
RTSI 2001-08-22 194.35 199.94 194.35 199.94 14 196.4579
RTSI 2001-08-23 200.7 201.25 199.43 201.25 14 199.9679
RTSI 2001-08-24 203.06 205.87 202.97 205.54 14 204.6871
RTSI 2001-08-27 208.73 212.55 208.73 210.11 15 210.084
RTSI 2001-08-28 211.18 211.59 210.2 211.59 14 210.7786
RTSI 2001-08-29 209.38 209.38 206.59 207.54 15 208.0653
RTSI 2001-08-30 204.85 205.31 202.86 202.86 14 204.6164
RTSI 2001-08-31 200.99 205.41 200.99 205.41 14 203.0936
RTSI 2001-09-03 207.43 209.57 207.43 209.57 14 208.1386
RTSI 2001-09-04 212.48 212.48 210.79 210.79 14 211.6093
RTSI 2001-09-05 210.65 210.65 209.06 209.79 14 209.835
RTSI 2001-09-06 211.5 211.5 208.78 208.78 14 210.0293
RTSI 2001-09-07 208.93 208.93 207.19 207.21 14 208.3493
RTSI 2001-09-10 207.43 208.27 205.14 205.59 14 206.5614
RTSI 2001-09-11 206.99 207.67 206.13 206.13 14 207.0657
RTSI 2001-09-12 200.15 200.15 193.88 195.11 15 196.754
RTSI 2001-09-13 195.75 198.61 195.68 198.61 14 196.8614
RTSI 2001-09-14 197.72 197.78 192.03 192.03 14 194.9093
RTSI 2001-09-17 188.9 190.02 186.71 189.93 14 188.575
RTSI 2001-09-18 191.85 193.98 191.85 193.98 14 192.3493
RTSI 2001-09-19 196.95 199.21 196.95 199.21 14 198.0043
RTSI 2001-09-20 196.15 196.15 193.6 193.6 14 195.1807
RTSI 2001-09-21 189.4 189.4 183.57 183.67 14 187.1736
RTSI 2001-09-24 189.4 189.67 183.66 186.02 14 186.5279
RTSI 2001-09-25 179.32 179.32 176.64 179.2 14 178.4836
RTSI 2001-09-26 177.04 178.08 176.53 176.79 14 177.4221
RTSI 2001-09-27 176.97 177.48 176.49 176.49 14 177.1286
RTSI 2001-09-28 178.76 180.79 178.76 180.25 14 179.7529
RTSI 2001-10-01 181.71 182.6 179.67 179.9 14 180.7643
RTSI 2001-10-02 180.04 180.04 177.93 178.12 14 178.9029
RTSI 2001-10-03 176.56 176.56 173.69 174.2 14 175.2264
RTSI 2001-10-04 175.59 176.7 175.23 175.9 14 175.6579
RTSI 2001-10-05 175.1 177.3 175.1 176.76 15 176.428
RTSI 2001-10-08 175.06 175.83 174.52 175.83 14 175.2136
RTSI 2001-10-09 176.43 178.59 176.43 178.59 14 177.8357
RTSI 2001-10-10 180.98 183.88 180.98 183.88 14 182.2236
RTSI 2001-10-11 187.53 191.45 187.53 191.45 14 189.5814
RTSI 2001-10-12 193.04 193.04 190.11 190.89 14 191.2486
RTSI 2001-10-15 188.01 188.75 188.01 188.75 14 188.6057
RTSI 2001-10-16 190.34 192.21 190.34 192.21 14 191.2471
RTSI 2001-10-17 196.01 198 196.01 197.55 15 196.6453
RTSI 2001-10-18 194.21 194.21 191.4 191.4 14 193.0721
RTSI 2001-10-19 191.24 191.34 189.3 190.98 15 190.6193
RTSI 2001-10-22 193.31 196.89 193.31 196.89 14 195.6407
RTSI 2001-10-23 195.21 198.16 195.05 198.16 14 196.1336
RTSI 2001-10-24 197.39 200.3 197.39 198.57 14 199.3207
RTSI 2001-10-25 200.19 200.2 195.81 195.81 14 198.9521
RTSI 2001-10-26 197.35 199.09 197.26 199.09 16 197.7587
RTSI 2001-10-29 200.52 201.04 199.43 201.04 14 199.9221
RTSI 2001-10-30 200.74 204.8 200.74 204.71 14 203.1014
RTSI 2001-10-31 205.39 205.39 203.46 204.04 14 204.1543
RTSI 2001-11-01 203.62 204.28 202.89 204.13 15 203.8273
RTSI 2001-11-02 204.38 207 203.37 203.52 14 204.8943
RTSI 2001-11-05 205.23 211.53 205.23 211.53 14 208.3614
RTSI 2001-11-06 212.25 212.25 207.36 207.36 14 208.9186
RTSI 2001-11-08 209.82 219 209.82 219 14 214.3857
RTSI 2001-11-09 219.53 226.13 218.99 225.04 14 221.8136
RTSI 2001-11-12 231.05 233.3 223.97 223.97 14 229.8607
RTSI 2001-11-13 226.75 236.53 226.61 236.53 14 231.0179
RTSI 2001-11-14 243.14 243.14 229.33 229.33 15 235.0827
RTSI 2001-11-15 219.33 219.33 215.13 215.56 14 217.4736
RTSI 2001-11-16 212.4 214.65 212.4 212.73 14 213.6271
RTSI 2001-11-19 213.75 217.19 213.75 216.15 14 215.65
RTSI 2001-11-20 218.51 221.26 218.51 221.06 16 219.7144
RTSI 2001-11-21 221.82 222.53 218.21 218.37 14 220.5143
RTSI 2001-11-22 219.37 229.61 219.37 229.61 14 224.2571
RTSI 2001-11-23 231.05 231.16 222.99 225.72 17 225.5112
RTSI 2001-11-26 225.93 229.64 225.93 226.12 14 227.6621
RTSI 2001-11-27 227.18 229.02 225.65 226.67 14 227.1671
RTSI 2001-11-28 226.08 226.19 223.88 223.88 15 224.944
RTSI 2001-11-29 222.28 223.58 221.12 223.58 14 222.3929
RTSI 2001-11-30 227.81 227.81 225.93 226.49 14 226.425
RTSI 2001-12-03 227.74 227.83 225.81 227.01 15 226.6727
RTSI 2001-12-04 231.21 234.99 231.21 234.99 14 232.6714
RTSI 2001-12-05 235.23 236.64 234.42 234.42 18 235.4478
RTSI 2001-12-06 238.03 241.3 238.03 241.3 14 239.3921
RTSI 2001-12-07 237.59 238.42 236.98 238.42 14 237.9379
RTSI 2001-12-10 240.24 241.33 240.24 240.56 14 240.5464
RTSI 2001-12-11 241.14 242.2 241.14 241.92 17 241.5724
RTSI 2001-12-13 238.63 238.63 231.15 231.15 15 236.558
RTSI 2001-12-14 230.3 230.3 228.41 229.39 14 229.1807
RTSI 2001-12-17 232.77 235.48 232.77 235.48 14 233.82
RTSI 2001-12-18 236.3 238.37 236.3 237.68 14 237.5307
RTSI 2001-12-19 238.39 243.45 238.39 242.84 14 241.1829
RTSI 2001-12-20 243.02 248.08 243.02 247.24 14 246.1179
RTSI 2001-12-21 243.89 248.47 243.62 248.47 12 246.42
RTSI 2001-12-24 250.82 254.37 250.82 252.73 13 253.28
RTSI 2001-12-25 251.83 251.83 250.2 250.2 13 250.9415
RTSI 2001-12-26 250.47 252.02 250.14 251.95 13 250.9177
RTSI 2001-12-27 252.85 254.59 252.83 254.38 13 253.9654
RTSI 2001-12-28 256.53 257.69 256.41 256.75 13 257.0062
RTSI 2001-12-29 257.7 260.05 257.7 260.05 8 258.7625
RTSI 2002-01-03 262.03 267.7 262.03 267.7 11 264.39
RTSI 2002-01-04 271.81 276.85 271.76 276.85 11 281.30579
RTSI 2002-01-08 282.15 290.06 282.15 288.72 14 287.0907
RTSI 2002-01-09 286.07 292.54 286.07 290.67 13 289.92
RTSI 2002-01-10 289.22 289.22 285.58 286.59 13 287.3508
RTSI 2002-01-11 287.42 290.86 287.42 290.86 13 288.88
RTSI 2002-01-14 284.75 284.75 281.99 281.99 13 283.4162
RTSI 2002-01-15 278.08 283.8 277.34 283.8 13 280.9746
RTSI 2002-01-16 283.23 287.16 282.98 282.98 14 284.7343
RTSI 2002-01-17 283.4 289.57 283.4 289.53 13 287.5069
RTSI 2002-01-18 292.03 292.03 288.6 289.75 13 290.4823
RTSI 2002-01-21 291.24 294.18 291.24 293.13 15 292.9153
RTSI 2002-01-22 293.87 301.45 293.87 301.45 13 298.9362
RTSI 2002-01-23 299.72 300.46 295.96 295.96 14 298.8007
RTSI 2002-01-24 291.37 291.37 282.79 282.79 14 287.0529
RTSI 2002-01-25 281.59 284.33 278.34 278.34 13 281.9531
RTSI 2002-01-28 279.81 283.91 279.81 283.39 13 281.9862
RTSI 2002-01-29 286.31 294.59 286.06 294.22 13 290.13
RTSI 2002-01-30 286.39 286.39 281.39 283.68 13 283.6154
RTSI 2002-01-31 287.39 288.4 285.74 287.53 14 287.29
RTSI 2002-02-01 290.34 290.91 288.01 288.01 16 289.9519
RTSI 2002-02-04 286.67 288.65 285.87 288.65 13 286.8923
RTSI 2002-02-05 284.26 286.31 284.26 285.82 13 285.6908
RTSI 2002-02-06 289.21 292.76 288.99 292.76 13 290.5169
RTSI 2002-02-07 291.98 295.35 291.93 294.41 13 294.2885
RTSI 2002-02-08 295.96 296.84 293.82 293.82 13 295.2738
RTSI 2002-02-11 294.22 295.78 294.22 294.35 22 294.9432
RTSI 2002-02-12 299.37 300.82 297.83 298.32 13 299.2808
RTSI 2002-02-13 296.92 296.92 295.3 295.86 16 295.8781
RTSI 2002-02-14 289.93 295.48 289.89 294.83 13 292.6915
RTSI 2002-02-15 293.95 295.72 293.55 293.55 13 294.74
RTSI 2002-02-18 291.99 291.99 289.25 290.98 13 290.6785
RTSI 2002-02-19 290.87 292.08 288.86 288.86 15 290.8307
RTSI 2002-02-20 285.81 285.81 280.12 282.56 13 282.2185
RTSI 2002-02-21 287.15 288.97 286.68 288.97 13 287.6677
RTSI 2002-02-22 289.34 295.97 289.34 295.35 13 292.7615
RTSI 2002-02-26 297.15 301.32 294.33 294.33 13 298.99
RTSI 2002-02-27 294.82 294.82 290.21 291.64 13 292.1077
RTSI 2002-02-28 292.53 292.53 288.72 290.75 13 290.2
RTSI 2002-03-01 295.31 305.47 295.31 305.47 14 301.5764
RTSI 2002-03-04 321.55 324.43 318.35 319.05 13 321.2831
RTSI 2002-03-05 318.69 320.53 315.41 319.86 13 318.5885
RTSI 2002-03-06 317.42 319.3 316.67 319.3 13 318.1462
RTSI 2002-03-07 321.01 331.41 321.01 331.41 14 324.7121
RTSI 2002-03-11 331.25 331.25 319.49 319.49 13 326.8269
RTSI 2002-03-12 319.15 321.48 316.81 316.84 13 319.14
RTSI 2002-03-13 323.02 323.72 322.67 322.79 13 323.2062
RTSI 2002-03-14 323.82 332.24 323.65 332.24 14 329.5971
RTSI 2002-03-15 337.99 340.26 337.98 340.26 13 339.3123
RTSI 2002-03-18 344.12 348.98 344.12 348.44 13 347.4069
RTSI 2002-03-19 347.15 350.99 345.86 349.73 14 348.4921
RTSI 2002-03-20 347.23 347.23 340.79 340.79 13 343.1977
RTSI 2002-03-21 339.44 345.65 339.44 345.58 13 343.3662
RTSI 2002-03-22 345.96 348.5 345.96 347.55 13 347.3423
RTSI 2002-03-25 348.18 348.18 338.74 338.74 14 343.5414
RTSI 2002-03-26 334.7 335.24 333.26 334.24 13 334.2515
RTSI 2002-03-27 338.34 341.41 338.22 339.37 13 339.4931
RTSI 2002-03-28 343.01 349.16 343.01 349.16 13 345.5292
RTSI 2002-03-29 351.84 351.84 349.93 350.75 13 350.7662
RTSI 2002-04-01 350.47 350.47 348.3 349.77 13 349.3523
RTSI 2002-04-02 350.39 350.39 346.36 346.36 13 349.37
RTSI 2002-04-03 344.07 344.07 335.49 339.79 13 338.3531
RTSI 2002-04-04 339.01 340.5 338.99 340.03 13 339.7438
RTSI 2002-04-05 342.53 343.25 341.76 343.16 14 342.5171
RTSI 2002-04-08 341.08 347.48 341.08 346.44 16 344.8175
RTSI 2002-04-09 352.14 360.36 352.14 357.79 13 357.5423
RTSI 2002-04-10 359.61 367.6 359.61 367.6 13 364.74
RTSI 2002-04-11 368.28 368.28 362.05 366.38 19 365.2105
RTSI 2002-04-12 367.77 367.77 358.72 358.91 14 362.3771
RTSI 2002-04-15 361.82 374.04 361.82 372.27 13 370.1746
RTSI 2002-04-16 378.08 378.08 370.21 371.25 13 373.3954
RTSI 2002-04-17 374.39 376.24 374.27 376.11 14 375.5043
RTSI 2002-04-18 380.56 389.21 380.56 386.85 13 387.2031
RTSI 2002-04-19 387.49 387.49 381.97 386.71 20 385.6275
RTSI 2002-04-22 387.72 387.72 379.77 379.77 13 384.4292
RTSI 2002-04-23 376.52 383.71 376.52 381.11 13 380.4892
RTSI 2002-04-24 379.87 386.59 379.87 385.02 13 384.4738
RTSI 2002-04-25 387.21 387.52 382.49 382.81 14 383.9286
RTSI 2002-04-26 385.25 393.94 385.25 393.94 71 393.0597
RTSI 2002-04-27 392.89 392.9 389.55 391.51 14 390.6564
RTSI 2002-04-29 393.09 394.02 391.85 391.85 18 392.7633
RTSI 2002-04-30 390.37 390.48 385.43 386.1 14 387.0521
RTSI 2002-05-06 388.13 388.39 385.27 386.25 15 386.8907
RTSI 2002-05-07 382.03 382.03 372.3 372.96 13 375.0831
RTSI 2002-05-08 373.38 381.39 373.38 381.39
RTSI 2002-05-13 382.23 383.28 378.38 383.28 13 380.5808
RTSI 2002-05-14 393.29 403.24 393.29 402.91 14 398.5714
RTSI 2002-05-15 407.29 407.29 402.36 402.36 13 404.9754
RTSI 2002-05-16 401.59 406.06 400.36 406 13 403.8377
RTSI 2002-05-17 408.2 417.27 408.18 417.05 14 414.2221
RTSI 2002-05-18 417.12 419.71 417.12 419.71 13 418.8
RTSI 2002-05-20 419.4 426.91 419.4 425.43 13 423.5562
RTSI 2002-05-21 421.4 421.56 420 421.02 13 420.8585
RTSI 2002-05-22 418.3 418.5 413.23 414.07 13 415.7846
RTSI 2002-05-23 417.28 422.16 415.5 415.5 13 418.7354
RTSI 2002-05-24 404.75 405.57 401.55 402.89 13 403.6823
RTSI 2002-05-27 402.07 405.79 402.07 405.79 13 403.57
RTSI 2002-05-28 407.48 407.48 387.5 389.5 13 396.7208
RTSI 2002-05-29 383.68 384.14 376.84 381.26 13 381.3123
RTSI 2002-05-30 392.44 392.44 379 379 13 388.6531
RTSI 2002-05-31 378.62 391.26 375.64 391.26 13 381.8323
RTSI 2002-06-03 392.07 392.72 391.33 391.37 13 392.0962
RTSI 2002-06-04 386.05 386.05 381.68 384.19 13 383.0738
RTSI 2002-06-05 384.51 387.2 382.52 387.2 14 384.7343
RTSI 2002-06-06 389.58 395.95 389.58 395.22 13 394.0246
RTSI 2002-06-07 393.1 393.1 387.34 389.74 13 389.4131
RTSI 2002-06-10 394.29 397.67 394.29 396.7 13 396.2138
RTSI 2002-06-11 394.42 396.15 393.08 396.15 13 393.8631
RTSI 2002-06-13 395.89 396.09 391.06 391.06 13 394.3354
RTSI 2002-06-14 388.08 388.08 378.65 378.65 14 382.0057
RTSI 2002-06-17 380.28 380.28 376.09 376.09 13 377.9277
RTSI 2002-06-18 375.96 375.96 366.39 367.51 16 369.3019
RTSI 2002-06-19 362.86 362.86 356.34 358.22 13 358.4108
RTSI 2002-06-20 359.28 360.44 349.74 350.15 14 354.7943
RTSI 2002-06-21 341.78 349.22 338.86 349.22 18 344.4511
RTSI 2002-06-24 348.57 350.25 343.86 343.97 13 346.6308
RTSI 2002-06-25 349.99 351.36 345.29 345.44 13 347.6085
RTSI 2002-06-26 333.72 335.89 332.52 335.89 14 333.9743
RTSI 2002-06-27 342.72 352.94 338.82 352.94 13 345.8346
RTSI 2002-06-28 355.72 355.72 345.46 353.79 15 351.9167
RTSI 2002-07-01 351.42 361.98 351.42 361.78 13 358.6931
RTSI 2002-07-02 359.77 359.77 355.46 356.29 13 357.1431
RTSI 2002-07-03 354.51 359.25 350.1 359.25 13 353.6385
RTSI 2002-07-04 366.03 367.32 363.55 364.37 13 365.7808
RTSI 2002-07-05 369.65 377.53 369.65 377.22 13 374.4669
RTSI 2002-07-08 377.13 380.43 375.8 380.03 13 377.7846
RTSI 2002-07-09 381.21 383.88 380.66 383.88 13 382.0031
RTSI 2002-07-10 386.67 391.17 386.67 391.17 13 389.3646
RTSI 2002-07-11 387.68 387.68 379.33 379.33 13 383.2492
RTSI 2002-07-12 383.97 383.97 379.01 379.01 13 381.0292
RTSI 2002-07-15 379.45 379.45 373.97 373.97 13 377.3546
RTSI 2002-07-16 373.33 373.99 368.53 369.34 13 370.5423
RTSI 2002-07-17 369.27 376.56 369.27 376.56 13 372.1862
RTSI 2002-07-18 375.55 377.29 373.77 377.29 14 375.3471
RTSI 2002-07-19 375.69 375.69 368.38 368.7 13 370.9531
RTSI 2002-07-22 358.41 358.41 355.76 356.59 13 356.9854
RTSI 2002-07-23 353.34 355.44 350.89 350.89 13 354.0738
RTSI 2002-07-24 339.86 339.86 324.67 324.96 13 330.3738
RTSI 2002-07-25 335.48 336.97 320.67 320.67 13 332.3746
RTSI 2002-07-26 318.05 322.8 315.54 322.8 13 318.7069
RTSI 2002-07-29 322.79 335.66 322.79 335.66 13 329.4377
RTSI 2002-07-30 336.7 336.7 332.14 332.48 14 333.6643
RTSI 2002-07-31 333.13 333.16 326.23 326.23 13 331.56
RTSI 2002-08-01 332.9 335.27 332.26 332.3 14 333.1479
RTSI 2002-08-02 329.39 330.14 327.96 327.96 13 329.4946
RTSI 2002-08-05 321.64 321.64 315.3 316.4 14 317.0043
RTSI 2002-08-06 305.56 313.99 305.56 313.99 13 311.4138
RTSI 2002-08-07 322.95 326.79 321.02 325.81 13 323.4362
RTSI 2002-08-08 327.29 332.18 327.16 329.91 13 329.3131
RTSI 2002-08-09 331 331 324.3 324.78 13 326.6446
RTSI 2002-08-12 324.25 325.92 324.25 324.97 13 325.2277
RTSI 2002-08-13 326.06 329.96 326.06 329.96 13 327.5638
RTSI 2002-08-14 330.47 335.09 330.47 335.09 13 332.7177
RTSI 2002-08-15 340.27 342.71 339.89 339.89 13 341.2231
RTSI 2002-08-16 339.86 340.63 339.34 340.18 13 340.1515
RTSI 2002-08-19 341.23 348.71 341.23 347.94 12 346.385
RTSI 2002-08-20 353.17 353.17 347.41 347.76 13 350.0354
RTSI 2002-08-21 348.73 350.43 348.73 350.43 13 349.43
RTSI 2002-08-22 353.69 355.14 352.72 354.19 13 353.84
RTSI 2002-08-23 354.08 354.08 347.28 347.39 13 349.8738
RTSI 2002-08-26 346.96 347.22 344.46 344.46 13 345.8538
RTSI 2002-08-27 346.39 353.09 346.39 353.09 13 348.7485
RTSI 2002-08-28 352.87 352.87 347.54 347.54 13 349.6538
RTSI 2002-08-29 340.63 340.63 334.22 334.44 13 337.8446
RTSI 2002-08-30 337.02 337.02 332.9 332.9 13 335.9015
RTSI 2002-09-02 333.73 333.73 328.94 329.44 13 329.8538
RTSI 2002-09-03 328.35 330.04 325.41 328.93 13 327.3254
RTSI 2002-09-04 328.55 335.25 328.55 334.3 13 331.6892
RTSI 2002-09-05 335.3 335.9 331.49 331.77 13 332.89
RTSI 2002-09-06 331.99 336.75 331.75 335.47 13 334.6815
RTSI 2002-09-09 336.78 337.14 334.7 334.7 13 335.6692
RTSI 2002-09-10 335.08 343.7 335.08 343.59 13 340.7369
RTSI 2002-09-11 343.13 346.94 342.62 346.94 13 344.9054
RTSI 2002-09-12 344.15 347.06 344.15 344.47 13 345.1238
RTSI 2002-09-13 342.21 342.21 337.11 337.11 13 339.1146
RTSI 2002-09-16 335.29 335.56 334.63 334.84 13 334.9454
RTSI 2002-09-17 337.2 340.44 337.2 340.38 13 339.8777
RTSI 2002-09-18 330.75 330.75 328.57 329.77 13 329.3131
RTSI 2002-09-19 328.11 328.48 324.16 324.46 13 326.3046
RTSI 2002-09-20 324.1 333.78 324.1 333.56 13 330.0146
RTSI 2002-09-23 336.9 337.2 331.61 331.61 13 334.9923
RTSI 2002-09-24 333.4 336.69 333.4 335.12 13 335.4462
RTSI 2002-09-25 338.49 343.06 337.58 343.06 13 339.2292
RTSI 2002-09-26 347.09 347.09 344.66 346.94 13 345.8123
RTSI 2002-09-27 345.4 345.4 341.79 342.11 13 342.9769
RTSI 2002-09-30 339.43 340.06 334.06 334.06 13 337.2831
RTSI 2002-10-01 333.25 335.18 333.25 335.18 13 334.2523
RTSI 2002-10-02 341.59 343.98 341.42 341.42 13 342.7831
RTSI 2002-10-03 342.13 349.97 342.13 346.54 13 347.3331
RTSI 2002-10-04 348.38 351.91 348.04 351.91 13 349.08
RTSI 2002-10-07 349 357.46 348.66 354.81 13 353.6808
RTSI 2002-10-08 355.26 355.26 353.13 353.52 13 353.7977
RTSI 2002-10-09 354.4 354.54 348.51 348.51 13 352.1377
RTSI 2002-10-10 346.85 347.61 340.43 341.47 13 343.0262
RTSI 2002-10-11 343.58 344.56 342.53 342.53 13 343.2077
RTSI 2002-10-14 341.75 342.06 339.52 339.52 13 341.3254
RTSI 2002-10-15 340.32 350.29 340.32 350.29 13 345.5223
RTSI 2002-10-16 350.71 352.92 350.71 352.56 13 352.3746
RTSI 2002-10-17 355.22 360.19 354.03 358.85 13 358.2354
RTSI 2002-10-18 360.53 360.53 355.7 357.43 13 357.5377
RTSI 2002-10-21 357.27 360.36 357.27 360.23 14 359.6457
RTSI 2002-10-22 362.33 362.44 357.49 358.01 13 359.6946
RTSI 2002-10-23 358.46 358.46 355.76 357.53 13 356.8646
RTSI 2002-10-24 353.29 354.33 348.53 348.53 13 350.8577
RTSI 2002-10-25 347.52 348.94 347.38 348.94 13 348.2438
RTSI 2002-10-28 351.84 353.85 351.84 352.8 13 353.0685
RTSI 2002-10-29 353.39 353.52 348.76 349.22 13 350.8038
RTSI 2002-10-30 349.02 352.71 347.98 352.71 17 350.1988
RTSI 2002-10-31 355.7 358.65 355.7 358.65 13 357.5231
RTSI 2002-11-01 358.76 358.85 357.04 357.45 13 357.9262
RTSI 2002-11-04 360.05 360.05 356.89 358.65 13 357.8285
RTSI 2002-11-05 358.53 358.53 351.86 351.86 13 354.1015
RTSI 2002-11-06 349.79 349.79 347.41 347.92 13 348.0277
RTSI 2002-11-10 346.86 346.92 345.39 346.72 14 346.1657
RTSI 2002-11-11 345.84 346.52 343.39 346.52 13 344.5892
RTSI 2002-11-12 349.68 353.75 349.46 353.38 13 351.4515
RTSI 2002-11-13 355.14 355.14 351.77 352.69 13 353.12
RTSI 2002-11-14 351.67 351.67 347.96 348.85 13 349.6738
RTSI 2002-11-15 349.79 352.42 349.79 350.28 13 351.3523
RTSI 2002-11-18 352.25 353.63 351.85 353.4 13 352.4815
RTSI 2002-11-19 348.85 351.66 347.32 351.27 13 349.4662
RTSI 2002-11-20 351.61 353.16 350.89 351.41 13 351.7438
RTSI 2002-11-21 352.39 356.67 352.39 356.67 14 354.735
RTSI 2002-11-22 357.51 357.51 353.23 353.24 14 355.0329
RTSI 2002-11-25 355.75 359.29 355.75 357.21 13 357.4246
RTSI 2002-11-26 359.99 360.27 355.62 355.62 13 357.95
RTSI 2002-11-27 353.64 356.49 353.64 356.2 13 355.0323
RTSI 2002-11-28 357.16 358.48 356.63 358.48 13 357.4462
RTSI 2002-11-29 359.21 361.15 359.04 361.15 13 359.9554
RTSI 2002-12-02 363.13 363.53 360.79 361.01 13 361.9677
RTSI 2002-12-03 357.03 357.03 352.24 352.24
RTSI 2002-12-04 352.4 352.4 345.92 346.14
RTSI 2002-12-05 346.6 348.08 346.6 347.85
RTSI 2002-12-06 349.84 350.51 349.46 349.52
RTSI 2002-12-09 352.57 354.86 349.8 350.89
RTSI 2002-12-10 350.87 351.24 348.97 348.97
RTSI 2002-12-11 347.1 347.1 342.55 342.55
RTSI 2002-12-15 341.51 342.63 341.51 342.52
RTSI 2002-12-16 342.7 342.7 338.81 339.56
RTSI 2002-12-17 344.1 347.59 344.1 347.33
RTSI 2002-12-18 346.82 349.25 345.94 346.45
RTSI 2002-12-19 348.69 351.42 348.69 350.87
RTSI 2002-12-20 349.66 352.72 349.66 352.72
RTSI 2002-12-23 352.99 354.22 352.78 354.22
RTSI 2002-12-24 354.07 354.48 352.51 352.59
RTSI 2002-12-25 349.98 351.24 349.31 351.24
RTSI 2002-12-26 351.92 354.82 351.92 354.82
RTSI 2002-12-27 354.92 359.17 354.92 359.17
RTSI 2002-12-30 358.66 359.03 357.97 358.96
RTSI 2002-12-31 358.86 359.07 358.86 359.07
RTSI 2003-01-04 360.17 360.89 360.12 360.79
RTSI 2003-01-05 360.77 360.77 359.7 359.79
RTSI 2003-01-08 353.41 355.59 349.9 354.77
RTSI 2003-01-09 355.55 358.36 355.55 358.36
RTSI 2003-01-10 359.14 359.55 357.94 357.94
RTSI 2003-01-13 359.58 362.33 359.43 360.45
RTSI 2003-01-14 359.9 359.9 359.21 359.28
RTSI 2003-01-15 359.79 361.84 359.79 360.88
RTSI 2003-01-16 361.88 361.94 360.31 361.49
RTSI 2003-01-17 359.19 359.19 356.4 356.4
RTSI 2003-01-20 355.75 356.77 355.67 356.08
RTSI 2003-01-21 355.58 355.58 343.89 343.89
RTSI 2003-01-22 342.21 344.93 342.21 342.89
RTSI 2003-01-23 344.57 344.57 338 341.4
RTSI 2003-01-24 341.11 343.51 339.99 343.31
RTSI 2003-01-27 339.12 339.46 335.33 336.08
RTSI 2003-01-28 342.09 342.78 341.75 342.72
RTSI 2003-01-29 346.22 346.58 345.41 346.58
RTSI 2003-01-30 347.24 347.74 346.25 347.74
RTSI 2003-01-31 347 347.63 345.56 345.56
RTSI 2003-02-03 346.56 347.06 344.97 347.06
RTSI 2003-02-04 345.31 348.8 345.31 346.69
RTSI 2003-02-05 346.06 346.9 345.89 346.79
RTSI 2003-02-06 346.54 347.23 344.92 345.23
RTSI 2003-02-07 346.35 354.91 346.35 353.46
RTSI 2003-02-10 357.65 362.11 357.65 361.08
RTSI 2003-02-11 366.83 371.19 366.38 370.71
RTSI 2003-02-12 373.22 374.66 369.4 369.43
RTSI 2003-02-13 370.31 370.31 366.68 368.7
RTSI 2003-02-14 369.04 370.91 368.89 370.91
RTSI 2003-02-17 372.45 372.72 372.26 372.6
RTSI 2003-02-18 372.88 374.97 372.88 374.72
RTSI 2003-02-19 373.94 373.94 368.31 369.18
RTSI 2003-02-20 368.2 371.94 368.2 370.74
RTSI 2003-02-21 370.82 373.89 370.33 373.88
RTSI 2003-02-25 376.57 378.17 375.59 378.14
RTSI 2003-02-26 378.87 378.93 377.84 378.85
RTSI 2003-02-27 378.45 380.42 377.88 380.42
RTSI 2003-02-28 380.92 383.23 380.92 383.23
RTSI 2003-03-03 385.49 391.26 385.49 391.26
RTSI 2003-03-04 392.33 392.33 388.74 388.74
RTSI 2003-03-05 386.91 392.8 386.91 392.8
RTSI 2003-03-06 396.83 400.38 396.83 397.47
RTSI 2003-03-07 394.63 394.66 391.73 391.73
RTSI 2003-03-11 391.01 391.01 384.54 385.88
RTSI 2003-03-12 386.32 386.32 378.64 378.7
RTSI 2003-03-13 379.78 381.47 378.67 381.39
RTSI 2003-03-14 378.82 381.38 378.13 379.54
RTSI 2003-03-17 375.95 375.95 371.79 372.13
RTSI 2003-03-18 371.72 371.72 362.58 362.58
RTSI 2003-03-19 362.34 364.39 361.56 363.24
RTSI 2003-03-20 363.56 366.56 362.6 366.38
RTSI 2003-03-21 368.25 369.43 367.94 368.58
RTSI 2003-03-24 369.14 369.14 361.63 363
RTSI 2003-03-25 364.28 365.45 364.28 364.98
RTSI 2003-03-26 363.9 364.87 363.39 364.61
RTSI 2003-03-27 365.29 367.5 365.29 366.18
RTSI 2003-03-28 366.98 366.99 366.33 366.33
RTSI 2003-03-31 363.68 363.68 359.47 360.33
RTSI 2003-04-01 360.88 361.03 360.66 360.66
RTSI 2003-04-02 362.33 363.27 361.68 363.2
RTSI 2003-04-03 363.63 364.22 363.16 363.37
RTSI 2003-04-04 358.47 362.16 358.47 362.16
RTSI 2003-04-07 362.25 365.79 362.25 365.79
RTSI 2003-04-08 364.33 368.86 364.33 368.66
RTSI 2003-04-09 370.95 371.21 369.02 370.8
RTSI 2003-04-10 370.52 370.73 369.26 369.55
RTSI 2003-04-11 372.05 374.33 372.05 373.69
RTSI 2003-04-14 375.27 380.14 374.67 379.96
RTSI 2003-04-15 382.05 386.75 382.05 386.75
RTSI 2003-04-16 391.45 394.6 388.58 388.58
RTSI 2003-04-17 391.1 392.57 389.52 392.4
RTSI 2003-04-18 400.71 403.01 400.26 402.84
RTSI 2003-04-21 415.02 421.6 415.02 419.49
RTSI 2003-04-22 425.36 425.38 418.28 418.28
RTSI 2003-04-23 423.56 430.19 419.35 429.44
RTSI 2003-04-24 424.88 429.25 420.41 420.41
RTSI 2003-04-25 423.24 430.39 422.05 430.39
RTSI 2003-04-28 433.8 449.41 433.8 446.82
RTSI 2003-04-29 436.17 436.17 429.89 431.44
RTSI 2003-04-30 429.16 429.16 418.84 422.37
RTSI 2003-05-05 422.35 431.66 422.29 431.65
RTSI 2003-05-06 431.63 431.63 425.09 426.14
RTSI 2003-05-07 425.8 425.8 421.25 423.24
RTSI 2003-05-08 422.84 423.88 418.21 418.21
RTSI 2003-05-12 423.78 428.45 423.78 427.57
RTSI 2003-05-13 432.88 434.93 430.71 432.4
RTSI 2003-05-14 433.55 437.36 433.21 437.36
RTSI 2003-05-15 441.06 442.76 440.6 442.76
RTSI 2003-05-16 441.62 450.92 441.62 450.4
RTSI 2003-05-19 450.89 462.64 450.89 459.57
RTSI 2003-05-20 449.24 449.24 442.03 444.5
RTSI 2003-05-21 446.96 446.96 440.53 442.58
RTSI 2003-05-22 446.15 451.07 446.15 451.07
RTSI 2003-05-23 457.04 459.49 453.59 454.03
RTSI 2003-05-26 455.47 459.38 454.26 459.38
RTSI 2003-05-27 457.68 461.1 456.67 461.1
RTSI 2003-05-28 466.73 471.22 466.73 471.15
RTSI 2003-05-29 468.85 469.93 464.63 469.06
RTSI 2003-05-30 469.91 469.93 467.1 467.1
RTSI 2003-06-02 466.67 466.67 455.52 455.66
RTSI 2003-06-03 458.63 460.86 457.66 460.86
RTSI 2003-06-04 460.87 460.87 458.43 459.36
RTSI 2003-06-05 463.18 463.6 460.14 460.5
RTSI 2003-06-06 460.4 467.09 460.4 467.06
RTSI 2003-06-09 471.97 473.15 469.49 469.49
RTSI 2003-06-10 471.3 472.13 464.85 467.2
RTSI 2003-06-11 462.55 464.83 460.76 464.83
RTSI 2003-06-16 471.95 485.33 471.95 485.33
RTSI 2003-06-17 491.91 497.83 491.91 495.5
RTSI 2003-06-18 496.18 496.18 493.04 494.23
RTSI 2003-06-19 494.82 494.82 481.9 481.9
RTSI 2003-06-20 484.53 488.55 484.53 487.89
RTSI 2003-06-21 492.14 492.69 491.28 491.78
RTSI 2003-06-23 491.28 491.28 486.3 489.99
RTSI 2003-06-24 487.22 493.93 487.22 492.82
RTSI 2003-06-25 493.3 502.11 493.04 502.11
RTSI 2003-06-26 504.4 506.36 496.5 497.63
RTSI 2003-06-27 497.95 499.29 497.35 499.29
RTSI 2003-06-30 500.07 503.65 500.07 503.51
RTSI 2003-07-01 501.87 502.96 499.19 502.96
RTSI 2003-07-02 507.08 518.07 507.08 518.07
RTSI 2003-07-03 510.71 515.06 508.44 508.44
RTSI 2003-07-04 505.31 509.07 504.62 509.07
RTSI 2003-07-07 518.84 521.75 516.67 516.82
RTSI 2003-07-08 511.56 513.33 509.01 513.33
RTSI 2003-07-09 509.56 509.56 493.77 493.77
RTSI 2003-07-10 479.52 483.53 476.05 478.14
RTSI 2003-07-11 471.16 472.41 461.4 462.2
RTSI 2003-07-14 463.62 470.65 463.62 470.65
RTSI 2003-07-15 470.96 476.06 470.96 473.25
RTSI 2003-07-16 470.31 470.31 448.67 448.67
RTSI 2003-07-17 444.26 447.92 427.64 427.64
RTSI 2003-07-18 431.27 439.64 429.31 437.2
RTSI 2003-07-21 437.26 441.21 435.35 441.21
RTSI 2003-07-22 448.26 450.1 445.94 449.76
RTSI 2003-07-23 448.35 448.35 442.89 443.87
RTSI 2003-07-24 448.37 452.45 446.01 452.45
RTSI 2003-07-25 457.16 465.24 457.16 460.68
RTSI 2003-07-28 463.58 464.63 459.66 459.84
RTSI 2003-07-29 453.28 453.28 448.77 451.49
RTSI 2003-07-30 452.58 456.15 452.36 452.64
RTSI 2003-07-31 449.56 457.02 449.56 457.02
RTSI 2003-08-01 455.18 455.18 451.05 451.05
RTSI 2003-08-04 455.67 456.57 454.68 455.11
RTSI 2003-08-05 457.61 460.87 456.93 460.27
RTSI 2003-08-06 456.43 464.83 455.78 464.83
RTSI 2003-08-07 471.52 474.29 470.83 474.29
RTSI 2003-08-08 469.46 473.08 467.93 473.08
RTSI 2003-08-11 477.1 481.03 477.1 481.03
RTSI 2003-08-12 482.96 483.34 482.31 482.31
RTSI 2003-08-13 494.03 495.91 492.82 495.04
RTSI 2003-08-14 496.52 497.85 493.74 497.85
RTSI 2003-08-15 504.18 513.19 504.18 510.84
RTSI 2003-08-18 515.47 523.47 515.47 523.47
RTSI 2003-08-19 527.88 528.33 524.12 528.33
RTSI 2003-08-20 522.62 522.62 515.16 516.77
RTSI 2003-08-21 523.05 526.56 520 525.86
RTSI 2003-08-22 524.28 526.71 523.33 526.71
RTSI 2003-08-25 527.17 527.69 524.9 527.69
RTSI 2003-08-26 525.44 525.44 515.14 517.01
RTSI 2003-08-27 517.39 518.49 514.18 516.72
RTSI 2003-08-28 519.1 525.77 519.1 525.52
RTSI 2003-08-29 527.87 531 527.79 530.94
RTSI 2003-09-01 536.16 540.73 536.16 540.53
RTSI 2003-09-02 542.56 547.72 541.78 547.72
RTSI 2003-09-03 553.92 554.95 542.39 542.6
RTSI 2003-09-04 535.64 546.96 533.17 546.34
RTSI 2003-09-05 546.43 546.43 541.19 541.19
RTSI 2003-09-08 537.12 537.12 532.1 532.25
RTSI 2003-09-09 535.37 537.36 535.37 536.7
RTSI 2003-09-10 533.74 538.1 531.23 538.1
RTSI 2003-09-11 543.83 546.7 540.71 541.35
RTSI 2003-09-12 538.98 543.77 538.71 543.62
RTSI 2003-09-15 549.89 552.35 549.89 551.51
RTSI 2003-09-16 549.77 557.11 549.77 557.11
RTSI 2003-09-17 558.64 558.64 550.3 550.94
RTSI 2003-09-18 552.17 552.84 533.49 552.21
RTSI 2003-09-19 549.4 549.4 545.84 546.86
RTSI 2003-09-22 546.92 546.92 542.83 544.16
RTSI 2003-09-23 546.39 553.95 546.39 552.38
RTSI 2003-09-24 557.19 562.44 557.19 560.69
RTSI 2003-09-25 558.98 559.43 555.79 555.95
RTSI 2003-09-26 556.48 560.02 554.32 554.32
RTSI 2003-09-29 559 563.77 558.73 563.77
RTSI 2003-09-30 565.68 568.97 565.21 566.62
RTSI 2003-10-01 566.88 575.31 566.88 573.85
RTSI 2003-10-02 584.37 589.57 584.3 588.44
RTSI 2003-10-03 601.31 607.31 594.26 594.26
RTSI 2003-10-06 590.38 598.55 590.18 597.11
RTSI 2003-10-07 602.91 609.8 601.66 609.8
RTSI 2003-10-08 601.89 628.98 597.42 628.98
RTSI 2003-10-09 637.77 637.77 625.05 628.87
RTSI 2003-10-10 624.07 625.39 618.88 621.7
RTSI 2003-10-13 617.8 621.34 616.76 621.32
RTSI 2003-10-14 630.53 642.43 630.53 640.53
RTSI 2003-10-15 634.44 635.32 629.26 629.86
RTSI 2003-10-16 631.87 640.13 631.87 638.47
RTSI 2003-10-17 639.68 643.44 639.68 642.92
RTSI 2003-10-20 649.43 650.09 643.3 643.3
RTSI 2003-10-21 639.44 639.44 618.15 620.11
RTSI 2003-10-22 608.29 608.29 594.82 594.82
RTSI 2003-10-23 589.2 592.46 584.8 588.02
RTSI 2003-10-24 592.16 596.38 592.16 594.91
RTSI 2003-10-27 539.66 539.66 510.63 535.05
RTSI 2003-10-28 548.57 565.47 548.57 561.45
RTSI 2003-10-29 553.19 553.19 535.51 540.67
RTSI 2003-10-30 533.37 533.37 496.66 496.66
RTSI 2003-10-31 503.89 513.96 503.89 506.12
RTSI 2003-11-03 518.62 538.14 518.62 538.14
RTSI 2003-11-04 548.36 558.42 548.12 551.35
RTSI 2003-11-05 548.94 548.94 536.04 540.65
RTSI 2003-11-06 541.14 541.22 535.52 536.36
RTSI 2003-11-10 544.96 545.22 539.46 539.46
RTSI 2003-11-11 532.77 532.77 525.05 525.05
RTSI 2003-11-12 526.61 526.61 513.7 519.63
RTSI 2003-11-13 526.54 527.01 524.09 526.8
RTSI 2003-11-14 527.83 528 526.46 526.46
RTSI 2003-11-17 519.8 519.8 511.4 511.4
RTSI 2003-11-18 503 503 494.54 495.04
RTSI 2003-11-19 482.98 482.98 469.82 480.65
RTSI 2003-11-20 490.87 491.63 481.66 491.63
RTSI 2003-11-21 496.54 505.29 496.54 505.29
RTSI 2003-11-24 506.91 519.57 506.91 515.75
RTSI 2003-11-25 520.19 524.46 519.18 524.46
RTSI 2003-11-26 531.22 542.75 531.22 540.87
RTSI 2003-11-27 534.83 540.13 533.14 540.13
RTSI 2003-11-28 543.84 543.84 524.43 529.27
RTSI 2003-12-01 518.58 530.43 516.64 530.43
RTSI 2003-12-02 540.71 540.71 529.45 535.23
RTSI 2003-12-03 535.96 548.49 535.96 548.49
RTSI 2003-12-04 548.28 549.26 546.61 549.26
RTSI 2003-12-05 541.24 541.24 533.45 534.41
RTSI 2003-12-08 537.72 541.31 537.72 539.52
RTSI 2003-12-09 539.97 544.65 536.7 544.65
RTSI 2003-12-10 545.29 545.89 539.01 539.99
RTSI 2003-12-11 538.75 542.51 538.59 541.01
RTSI 2003-12-15 547.8 551.76 547.8 551.35
RTSI 2003-12-16 549.38 549.38 544.03 544.03
RTSI 2003-12-17 540.8 541.34 538.84 539.11
RTSI 2003-12-18 544.78 551.7 544.78 551.7
RTSI 2003-12-19 565.26 570.75 565.26 569.59
RTSI 2003-12-22 568.21 574.6 568.21 574.48
RTSI 2003-12-23 576.13 576.13 568.22 568.22
RTSI 2003-12-24 570.39 571.16 568.92 568.92
RTSI 2003-12-25 565.25 566.56 565.05 566.56
RTSI 2003-12-26 567.69 567.83 567.31 567.4
RTSI 2003-12-29 567.82 569.82 567.67 569.82
RTSI 2003-12-30 570.24 570.24 564.86 566.82
RTSI 2003-12-31 567.4 567.4 566.98 567.25
RTSI 2004-01-05 573.94 586.08 573.94 586.08
RTSI 2004-01-06 589.42 595.47 589.42 592.63
RTSI 2004-01-08 587.39 588.34 586.02 588.01
RTSI 2004-01-09 589.71 597.33 589.71 597.33
RTSI 2004-01-12 600.26 601.61 595.32 595.32
RTSI 2004-01-13 595.79 599.21 591.69 591.69
RTSI 2004-01-14 591.43 595.16 588.47 595.16
RTSI 2004-01-15 598.64 598.64 589.6 589.6
RTSI 2004-01-16 590.3 593.56 588.93 593.35
RTSI 2004-01-19 592.58 594.18 592.14 594.18
RTSI 2004-01-20 601.22 606.45 601.22 603.74
RTSI 2004-01-21 604.8 608.37 604.62 604.62
RTSI 2004-01-22 602.21 613.1 600.06 613.1
RTSI 2004-01-23 614.43 624.87 614.43 624.87
RTSI 2004-01-26 623.69 626.61 619.12 619.31
RTSI 2004-01-27 616.3 619.87 614.31 618.75
RTSI 2004-01-28 614.94 614.94 611.51 611.51
RTSI 2004-01-29 614.91 620.4 614.91 620.4
RTSI 2004-01-30 615.09 616.06 608.7 611.1
RTSI 2004-02-02 612.08 612.08 604.78 607.87
RTSI 2004-02-03 607.33 615.72 606.79 615.72
RTSI 2004-02-04 625.14 626.16 623.14 623.64
RTSI 2004-02-05 622.36 627.88 622.36 626.3
RTSI 2004-02-06 614.08 616.72 613.52 616.43
RTSI 2004-02-09 619.33 625.05 619.33 623.62
RTSI 2004-02-10 626.17 626.31 620.23 620.23
RTSI 2004-02-11 621.74 626.87 621.21 626.67
RTSI 2004-02-12 629.69 643.84 628.73 640.52
RTSI 2004-02-13 642.74 644.71 642.31 644.71
RTSI 2004-02-16 644.2 645.04 643.32 645.04
RTSI 2004-02-17 650.24 654.99 650.24 654.02
RTSI 2004-02-18 654.81 661.09 654.81 655.21
RTSI 2004-02-19 655.32 657.05 648.74 650.4
RTSI 2004-02-20 655.14 657.16 655.14 656.9
RTSI 2004-02-24 660.87 661.55 647.61 647.61
RTSI 2004-02-25 653.01 659.39 653.01 656.97
RTSI 2004-02-26 656.15 664.38 655.78 664.29
RTSI 2004-02-27 666.38 670.14 661.25 670.14
RTSI 2004-03-01 675 688.72 673.62 688.72
RTSI 2004-03-02 690.88 694.02 685.36 686.21
RTSI 2004-03-03 669.52 669.92 664.71 667.27
RTSI 2004-03-04 664.36 669.26 658.36 669.26
RTSI 2004-03-05 671.17 674.63 671.17 673.25
RTSI 2004-03-09 675.85 688.68 675.85 688.68
RTSI 2004-03-10 690.16 690.16 680.86 680.86
RTSI 2004-03-11 672.09 673.42 667.37 671.33
RTSI 2004-03-12 666.46 671.02 666.46 669.55
RTSI 2004-03-15 669.37 678.87 669.37 676.2
RTSI 2004-03-16 676.28 680.6 676.28 680.57
RTSI 2004-03-17 685.48 698.7 685.48 698.7
RTSI 2004-03-18 700.3 711.52 700.3 708.59
RTSI 2004-03-19 708.13 723.27 708.13 721.81
RTSI 2004-03-22 721.27 721.27 712.88 712.88
RTSI 2004-03-23 714.35 714.35 710.01 713.14
RTSI 2004-03-24 714.21 714.21 705.16 705.16
RTSI 2004-03-25 707.17 713.79 706.71 706.71
RTSI 2004-03-26 711.15 717.15 711.15 716.55
RTSI 2004-03-29 713.44 723 713.44 721.35
RTSI 2004-03-30 732.19 739.07 732.19 736.28
RTSI 2004-03-31 743.91 755.43 743.91 752.66
RTSI 2004-04-01 754.21 754.21 745.57 748.95
RTSI 2004-04-02 750.88 759.62 750.88 759.01
RTSI 2004-04-05 762.05 764.34 757.64 764.34
RTSI 2004-04-06 768.46 768.46 750.03 750.03
RTSI 2004-04-07 755.17 762.33 753.32 762.33
RTSI 2004-04-08 773.09 775.63 772.85 774.04
RTSI 2004-04-09 773.44 778.39 773.44 778.39
RTSI 2004-04-12 784.13 785.52 781.55 781.55
RTSI 2004-04-13 777.68 777.68 763.57 763.57
RTSI 2004-04-14 747.25 749.33 739.25 739.25
RTSI 2004-04-15 743.15 743.15 729.42 736.82
RTSI 2004-04-16 741.68 744.2 731.09 731.3
RTSI 2004-04-19 721.37 727.88 716.41 726.57
RTSI 2004-04-20 714.97 717.1 714.43 716.84
RTSI 2004-04-21 710.44 710.44 696.29 696.32
RTSI 2004-04-22 695.88 695.88 679.32 680.09
RTSI 2004-04-23 687.18 691.01 679.59 679.59
RTSI 2004-04-26 681.15 687.13 680.24 686.29
RTSI 2004-04-27 664.05 664.83 657.77 664.24
RTSI 2004-04-28 676.22 680.63 670.53 670.53
RTSI 2004-04-29 647 649.05 635.83 636.09
RTSI 2004-04-30 633.36 634.61 627.04 631.11
RTSI 2004-05-05 643.43 646.66 636.38 636.38
RTSI 2004-05-06 638.77 640.03 632.77 633.05
RTSI 2004-05-07 621.01 621.01 601.13 601.13
RTSI 2004-05-11 581.01 581.33 573.65 576.63
RTSI 2004-05-12 589.77 592.63 587.28 589.57
RTSI 2004-05-13 597.27 606.09 595.68 595.68
RTSI 2004-05-14 596.82 596.87 589.45 596.87
RTSI 2004-05-17 593.08 616.24 593.08 616.24
RTSI 2004-05-18 621.89 622.39 616.85 619.8
RTSI 2004-05-19 616.22 635.21 616.22 635.21
RTSI 2004-05-20 633.24 634.58 628.96 630.97
RTSI 2004-05-21 625.35 629.67 624.89 627.12
RTSI 2004-05-24 625.09 632.48 625.09 632.48
RTSI 2004-05-25 633.23 633.23 619.08 619.08
RTSI 2004-05-26 618.97 629.99 617.38 629.99
RTSI 2004-05-27 629.07 629.07 613.52 613.52
RTSI 2004-05-28 604.68 604.68 583.17 583.17
RTSI 2004-05-31 581.47 581.47 578.91 581.07
RTSI 2004-06-01 582.6 582.6 555.45 557.45
RTSI 2004-06-02 552.01 568.2 552.01 568.2
RTSI 2004-06-03 575.88 575.88 563.88 570.61
RTSI 2004-06-04 575.13 578.91 567.49 567.49
RTSI 2004-06-07 573.44 576.27 572.58 576.27
RTSI 2004-06-08 578.73 590.25 578.3 586.08
RTSI 2004-06-09 596.39 596.39 588.13 589.7
RTSI 2004-06-10 580.01 580.01 566.4 571.67
RTSI 2004-06-11 570.48 570.48 564.7 566.83
RTSI 2004-06-15 559.86 559.86 538.4 542.57
RTSI 2004-06-16 530.61 534.4 528.73 533.26
RTSI 2004-06-17 546.29 587.1 543.29 587.1
RTSI 2004-06-18 597.27 601.74 595.02 600.86
RTSI 2004-06-21 614.07 620.28 614.07 618.36
RTSI 2004-06-22 613.06 613.06 609.18 609.27
RTSI 2004-06-23 606.31 606.31 601.68 603.13
RTSI 2004-06-24 598.92 603.85 598.92 601.09
RTSI 2004-06-25 600.58 600.58 597.58 599.97
RTSI 2004-06-28 598.21 598.21 587.8 589.9
RTSI 2004-06-29 585.21 585.21 574.16 576.23
RTSI 2004-06-30 577.82 584.63 577.82 583.32
RTSI 2004-07-01 590.17 596.55 585.15 585.15
RTSI 2004-07-02 564.97 566.71 563.15 566.45
RTSI 2004-07-05 558.36 562.76 558.36 560.1
RTSI 2004-07-06 569.68 577.01 562.86 564.86
RTSI 2004-07-07 572.5 575.93 567.98 572.34
RTSI 2004-07-08 574.33 579.17 573.9 573.9
RTSI 2004-07-09 571.38 572.03 567.98 567.98
RTSI 2004-07-12 568.68 574.32 568.32 574.32
RTSI 2004-07-13 581.9 590.28 581.9 590.28
RTSI 2004-07-14 591.14 591.21 588.15 588.67
RTSI 2004-07-15 591.73 593.74 591.54 593.74
RTSI 2004-07-16 592.56 593.56 592.28 592.28
RTSI 2004-07-19 594.25 604.13 594.25 604.13
RTSI 2004-07-20 604.94 606.88 584.03 585.1
RTSI 2004-07-21 583.73 583.99 574.66 575.7
RTSI 2004-07-22 565.59 565.59 553.79 553.79
RTSI 2004-07-23 564.92 567.05 564.92 565.77
RTSI 2004-07-26 569.41 571.81 555.13 555.13
RTSI 2004-07-27 553.79 555.59 550.09 550.56
RTSI 2004-07-28 549.33 549.33 518.15 518.15
RTSI 2004-07-29 525.42 531.62 525.42 526.64
RTSI 2004-07-30 531.43 540.27 531.43 540.27
RTSI 2004-08-02 546.22 548.15 545.61 545.81
RTSI 2004-08-03 545.6 547.12 544.39 545.52
RTSI 2004-08-04 543.32 548.44 543.28 547.1
RTSI 2004-08-05 550.48 555.44 548.2 548.2
RTSI 2004-08-06 540.64 540.95 535.34 539.05
RTSI 2004-08-09 546.28 550.76 545.9 550.46
RTSI 2004-08-10 544.16 544.48 542.74 544.48
RTSI 2004-08-11 543.18 543.18 536.65 537.05
RTSI 2004-08-12 535.26 539.01 533.25 539.01
RTSI 2004-08-13 541.68 555.37 541.68 555.37
RTSI 2004-08-16 555.59 558.79 552.28 558.64
RTSI 2004-08-17 560.87 564.18 560.67 560.67
RTSI 2004-08-18 562.29 562.29 546.11 546.11
RTSI 2004-08-19 546.34 548.5 543.73 547.69
RTSI 2004-08-20 549.54 553.16 548.06 551.69
RTSI 2004-08-23 550.05 550.05 547.52 548.52
RTSI 2004-08-24 554.4 557.94 554.4 557.34
RTSI 2004-08-25 555.94 558.49 554.84 558.49
RTSI 2004-08-26 561.66 563.52 560.26 563.52
RTSI 2004-08-27 564.36 575.1 564.36 575.1
RTSI 2004-08-30 576.03 576.03 573.31 575.28
RTSI 2004-08-31 578.78 584.65 578.78 584.65
RTSI 2004-09-01 582.93 583.67 581.29 583.67
RTSI 2004-09-02 588.2 590.88 586.27 587.01
RTSI 2004-09-03 586.78 589.24 586.78 589.24
RTSI 2004-09-06 588.98 598.19 587.16 598.19
RTSI 2004-09-07 600.54 600.95 599.11 599.49
RTSI 2004-09-08 597.39 599.28 596.02 596.02
RTSI 2004-09-09 594.85 600.41 594.07 600.41
RTSI 2004-09-10 603.02 605.16 603.02 604.5
RTSI 2004-09-13 603.41 605.65 602.87 605.65
RTSI 2004-09-14 604.86 612.49 603.52 612.49
RTSI 2004-09-15 610.31 612.07 610.31 612.04
RTSI 2004-09-16 614.78 616.61 614.43 615.5
RTSI 2004-09-17 615.07 615.07 610.34 612.22
RTSI 2004-09-20 613.15 613.32 611.53 612.58
RTSI 2004-09-21 614 621.5 614 621.5
RTSI 2004-09-22 626.1 626.1 622.93 624.6
RTSI 2004-09-23 624.27 624.63 623.14 623.88
RTSI 2004-09-24 623.3 624.74 623.21 624.41
RTSI 2004-09-27 626.26 630.17 626.26 627.11
RTSI 2004-09-28 625.33 629.93 625.33 629.14
RTSI 2004-09-29 635.79 637.37 630.87 631.58
RTSI 2004-09-30 634.86 635.57 631.65 631.65
RTSI 2004-10-01 638.5 648.28 637.36 648.28
RTSI 2004-10-04 651.26 664.05 651.26 663.26
RTSI 2004-10-05 674.53 674.94 669.17 674.36
RTSI 2004-10-06 674.66 679.01 669.44 679.01
RTSI 2004-10-07 687.79 691.34 687.15 689.01
RTSI 2004-10-08 688.31 690.6 687.58 690.6
RTSI 2004-10-11 686.81 690.79 683.75 690.52
RTSI 2004-10-12 691.73 691.89 667.24 667.24
RTSI 2004-10-13 670.46 670.46 663.32 663.47
RTSI 2004-10-14 661.77 663.49 657.93 662.19
RTSI 2004-10-15 656.98 658.96 653.45 658.96
RTSI 2004-10-18 663.48 668.52 663.48 668.52
RTSI 2004-10-19 668.29 669.26 667.9 668.23
RTSI 2004-10-20 661.45 661.45 641.19 641.19
RTSI 2004-10-21 639.16 640.62 635.61 638.77
RTSI 2004-10-22 643.81 651.89 643.81 648.14
RTSI 2004-10-25 650.76 655.62 649.21 649.21
RTSI 2004-10-26 651.49 653.23 647.78 653.23
RTSI 2004-10-27 665.96 668.64 663.96 668.64
RTSI 2004-10-28 667.34 668.16 657.16 657.66
RTSI 2004-10-29 659.41 663.73 658.52 663.67
RTSI 2004-11-01 666.59 667.07 665.2 665.71
RTSI 2004-11-02 660.66 660.66 649.47 654.3
RTSI 2004-11-03 655.1 658.44 655.1 657.69
RTSI 2004-11-04 657.71 662.65 652.69 662.65
RTSI 2004-11-05 664.68 670.96 664.68 670.84
RTSI 2004-11-09 673.58 675.33 672.94 674.37
RTSI 2004-11-10 670.52 670.96 664.38 664.87
RTSI 2004-11-11 665.45 666.02 660.85 660.85
RTSI 2004-11-12 662.36 665.41 662.36 664.73
RTSI 2004-11-15 665.79 665.79 663.06 663.06
RTSI 2004-11-16 662.44 665.89 661.72 665.38
RTSI 2004-11-17 667.24 673.36 667.24 673.06
RTSI 2004-11-18 670.76 681.87 670.76 681.87
RTSI 2004-11-19 679.92 680.64 655.44 655.44
RTSI 2004-11-22 657.45 664.75 657.45 662.3
RTSI 2004-11-23 660.45 660.45 652.78 653.97
RTSI 2004-11-24 657.83 658.97 647.86 648.25
RTSI 2004-11-25 637.28 637.28 630.95 632.44
RTSI 2004-11-26 637.74 637.74 629.67 633.44
RTSI 2004-11-29 637.3 637.41 629.81 631.87
RTSI 2004-11-30 631.5 633.34 626.38 627.98
RTSI 2004-12-01 624.38 624.38 611.07 611.07
RTSI 2004-12-02 611.77 611.77 601.71 604.65
RTSI 2004-12-03 605.02 605.02 595.39 595.39
RTSI 2004-12-06 591.58 596.43 589.2 596.43
RTSI 2004-12-07 599.03 608.85 599.03 607.55
RTSI 2004-12-08 608.07 608.07 569.17 574.09
RTSI 2004-12-09 574.25 574.87 546.11 546.11
RTSI 2004-12-10 546.72 555.68 543.78 545.52
RTSI 2004-12-14 552.5 563.55 551.73 563.55
RTSI 2004-12-15 564.8 572.25 561.75 572.25
RTSI 2004-12-16 571.09 572.01 567.37 567.37
RTSI 2004-12-17 564.18 565.46 554.47 555.88
RTSI 2004-12-20 552.67 552.67 545.28 549.02
RTSI 2004-12-21 563.26 588.31 563.26 585.86
RTSI 2004-12-22 583.81 584.18 579.84 582.94
RTSI 2004-12-23 585.83 596.91 585.83 595.46
RTSI 2004-12-24 596.33 597.98 596.23 597.17
RTSI 2004-12-27 602.86 605.78 602.51 605.78
RTSI 2004-12-28 607.6 607.6 600.13 600.13
RTSI 2004-12-29 597.28 598.55 594.66 598.55
RTSI 2004-12-30 603.37 605.7 603.37 605.66
RTSI 2004-12-31 609.31 614.11 609.31 614.11
RTSI 2005-01-11 614 614.06 604.63 607.57
RTSI 2005-01-12 607.55 609.33 604.91 605.46
RTSI 2005-01-13 605.72 608.11 605.21 605.21
RTSI 2005-01-14 605.19 611.76 604.95 611.74
RTSI 2005-01-17 611.86 614.2 611.77 613.62
RTSI 2005-01-18 612.97 612.97 600.57 601.76
RTSI 2005-01-19 601.47 601.47 598.89 599.52
RTSI 2005-01-20 598.55 598.68 590.85 591.67
RTSI 2005-01-21 591.27 593.28 590.62 593.22
RTSI 2005-01-24 593.34 600.15 593.34 599.71
RTSI 2005-01-25 600.6 608.71 600.6 607.14
RTSI 2005-01-26 607.06 608.29 601.81 605.31
RTSI 2005-01-27 605.42 612.24 605.42 612.24
RTSI 2005-01-28 610.63 625.15 609.79 625.15
RTSI 2005-01-31 625.05 640.41 625.01 637.21
RTSI 2005-02-01 637.2 640.32 634.74 640.32
RTSI 2005-02-02 640.33 652.46 640.33 650.98
RTSI 2005-02-03 651.17 655.84 649.72 654.84
RTSI 2005-02-04 655.44 655.44 651.75 654.63
RTSI 2005-02-07 654.66 661.1 654.65 656.59
RTSI 2005-02-08 656.27 656.27 652.8 654.96
RTSI 2005-02-09 654.95 658.1 654.54 656.59
RTSI 2005-02-10 656.39 656.39 649.28 654.6
RTSI 2005-02-11 654.22 655.05 651.04 655.04
RTSI 2005-02-14 655.39 657.92 653.47 653.65
RTSI 2005-02-15 653.71 659.36 653.06 658.66
RTSI 2005-02-16 658.72 664.21 658.72 661.99
RTSI 2005-02-17 661.28 665.79 660.83 665.69
RTSI 2005-02-18 665.58 670.28 665.4 669.08
RTSI 2005-02-21 669.62 674.63 669.62 674.62
RTSI 2005-02-22 674.5 677.31 672.61 673.13
RTSI 2005-02-24 675.47 690.23 675.47 690.23
RTSI 2005-02-25 691 701.35 691 701.35
RTSI 2005-02-28 701.42 716.59 701.42 716.42
RTSI 2005-03-01 716.5 718.43 714.07 714.1
RTSI 2005-03-02 714.11 716.52 704.05 704.05
RTSI 2005-03-03 704.02 705.73 702.01 702.58
RTSI 2005-03-04 702.43 707.61 702.42 706.76
RTSI 2005-03-05 706.75 712.03 706.75 712.03
RTSI 2005-03-09 713 722.16 713 716.83
RTSI 2005-03-10 714.92 715.09 705.66 705.95
RTSI 2005-03-11 705.37 705.42 699.45 704.54
RTSI 2005-03-14 704.55 704.55 697.54 697.54
RTSI 2005-03-15 698.52 700.29 697.12 698.71
RTSI 2005-03-16 698.74 698.78 676.66 677.12
RTSI 2005-03-17 677.25 681.96 677.24 680.21
RTSI 2005-03-18 680.69 685.39 679.27 679.27
RTSI 2005-03-21 679.3 680.12 667.23 667.23
RTSI 2005-03-22 667.19 674.29 667.14 674.29
RTSI 2005-03-23 674.39 674.39 658.36 661.95
RTSI 2005-03-24 662.05 678.73 662.05 678.7
RTSI 2005-03-25 678.82 686.54 678.8 686.54
RTSI 2005-03-28 685.21 685.21 678.89 680.52
RTSI 2005-03-29 680.53 681.63 674.48 674.48
RTSI 2005-03-30 674.21 674.46 664.59 665.33
RTSI 2005-03-31 665.38 669.42 665.12 669.07
RTSI 2005-04-01 669.06 680.38 669.06 680.38
RTSI 2005-04-04 680.43 690.32 680.43 688.74
RTSI 2005-04-05 687.01 691.64 685.26 691.52
RTSI 2005-04-06 691.6 708.34 691.6 708.34
RTSI 2005-04-07 708.39 715.76 708.39 710.75
RTSI 2005-04-08 709.95 719.74 709.36 719.74
RTSI 2005-04-11 719.74 719.74 695.15 701.61
RTSI 2005-04-12 701.61 703.71 696.53 698.18
RTSI 2005-04-13 697.8 708.41 697.8 705.84
RTSI 2005-04-14 705.64 705.64 690.04 692.92
RTSI 2005-04-15 691.66 691.92 685.56 688.9
RTSI 2005-04-18 687.93 687.93 671.89 674.96
RTSI 2005-04-19 674.87 677.54 673.05 673.05
RTSI 2005-04-20 675.53 679.19 675.32 675.75
RTSI 2005-04-21 675.8 681.74 675.23 681.74
RTSI 2005-04-22 682.21 688.02 682.21 686.72
RTSI 2005-04-25 687.3 692.02 687.12 687.24
RTSI 2005-04-26 687.17 687.47 685.38 685.38
RTSI 2005-04-27 685.27 685.27 675.11 675.11
RTSI 2005-04-28 675.05 676.69 669.18 669.18
RTSI 2005-04-29 669.82 671.61 669.24 670.36
RTSI 2005-05-03 670.27 670.67 667.65 669.36
RTSI 2005-05-04 669.2 671.43 669.13 669.13
RTSI 2005-05-05 669.87 675.54 669.87 671.12
RTSI 2005-05-06 671.11 671.83 670.28 670.33
RTSI 2005-05-11 669.57 669.59 662.84 662.84
RTSI 2005-05-12 662.69 662.69 648.8 648.8
RTSI 2005-05-13 648.81 650.7 638.73 639.9
RTSI 2005-05-14 640.1 642.48 640.1 642.48
RTSI 2005-05-16 642.27 642.27 633.41 633.69
RTSI 2005-05-17 632.9 637.71 631.2 637.71
RTSI 2005-05-18 637.76 647.5 637.76 647.38
RTSI 2005-05-19 647.38 648.51 647.08 647.08
RTSI 2005-05-20 647.01 647.01 645.86 646.5
RTSI 2005-05-23 646.44 646.95 645.94 646.22
RTSI 2005-05-24 646.27 669.66 646.27 669.65
RTSI 2005-05-25 669.5 671.77 667.18 669.24
RTSI 2005-05-26 669.24 671.96 667.18 670.65
RTSI 2005-05-27 671.14 674.25 671.14 671.4
RTSI 2005-05-30 671.32 671.32 666.78 666.79
RTSI 2005-05-31 666.95 674.44 665.57 674.44
RTSI 2005-06-01 673.37 673.4 665.7 667.13
RTSI 2005-06-02 667.13 676.75 667.13 676.28
RTSI 2005-06-03 676.38 677.05 674.73 676.17
RTSI 2005-06-06 676.14 676.56 674.66 676.18
RTSI 2005-06-07 676.09 677.02 671.65 673.03
RTSI 2005-06-08 673.64 673.71 671.23 671.91
RTSI 2005-06-09 671.88 674.55 671.49 673.72
RTSI 2005-06-10 673.72 676.8 673.72 676.78
RTSI 2005-06-14 676.77 685.56 676.77 685.23
RTSI 2005-06-15 685.32 685.97 681.51 681.51
RTSI 2005-06-16 682.07 684.68 679.35 679.35
RTSI 2005-06-17 679.62 685.72 679.4 685.41
RTSI 2005-06-20 685.68 690.3 685.68 690.23
RTSI 2005-06-21 690.21 690.21 686.62 690.04
RTSI 2005-06-22 690.04 695.94 688.69 695.94
RTSI 2005-06-23 696.04 702.67 695.94 702.28
RTSI 2005-06-24 702.25 702.36 698.55 701.98
RTSI 2005-06-27 701.98 701.98 698.61 700
RTSI 2005-06-28 700.19 700.41 695.86 698.93
RTSI 2005-06-29 698.96 699.79 696.17 698.4
RTSI 2005-06-30 698.3 707.52 698.3 706.38
RTSI 2005-07-01 706.47 717.87 706.22 717.87
RTSI 2005-07-04 717.6 723.78 717.6 720.51
RTSI 2005-07-05 719.93 723.12 717.85 719.21
RTSI 2005-07-06 722.46 742.17 722.46 740.25
RTSI 2005-07-07 741.09 744.39 725.94 737.35
RTSI 2005-07-08 737.37 749.43 737.37 749.06
RTSI 2005-07-11 749.02 754.35 749.02 750.96
RTSI 2005-07-12 750.47 751.78 748.54 751.78
RTSI 2005-07-13 751.37 759.72 751.37 758.06
RTSI 2005-07-14 758.58 759.41 754.11 755.29
RTSI 2005-07-15 753.82 753.82 745.63 746.17
RTSI 2005-07-18 746.05 747.13 743.01 743.01
RTSI 2005-07-19 742.93 745.66 742.89 745.55
RTSI 2005-07-20 745.61 757.92 745.61 757.83
RTSI 2005-07-21 758.5 762.56 755.58 756.84
RTSI 2005-07-22 756.97 770.17 756.59 770.1
RTSI 2005-07-25 770.24 779.71 770.24 779.19
RTSI 2005-07-26 778.78 778.78 766.74 768.13
RTSI 2005-07-27 768.19 771.82 767.8 770.57
RTSI 2005-07-28 770.63 779.37 770.63 779.18
RTSI 2005-07-29 779.62 783.98 778.46 778.93
RTSI 2005-08-01 778.9 782.59 775.58 782.4
RTSI 2005-08-02 783.06 791.07 783.06 790.63
RTSI 2005-08-03 790.69 794.02 780.86 780.94
RTSI 2005-08-04 781.08 794.02 779.34 794.02
RTSI 2005-08-05 794.27 803.24 794.27 803.22
RTSI 2005-08-08 803.06 810.3 802.46 810
RTSI 2005-08-09 811.25 814.96 810.2 813.19
RTSI 2005-08-10 813.22 818.49 813.22 815.13
RTSI 2005-08-11 815.14 817.22 805.13 805.13
RTSI 2005-08-12 805.12 806.35 798.62 805.7
RTSI 2005-08-15 805.63 812.3 805.26 812.3
RTSI 2005-08-16 812.77 836.28 812.77 836.25
RTSI 2005-08-17 836.31 847.51 833.08 846.54
RTSI 2005-08-18 845.86 848.08 834.61 840.44
RTSI 2005-08-19 840 852.98 838.72 852.7
RTSI 2005-08-22 852.73 862.6 852.73 858.49
RTSI 2005-08-23 858.53 862.32 858.53 861.41
RTSI 2005-08-24 861.38 864.68 858.73 863.53
RTSI 2005-08-25 863.67 865.41 860.84 864.95
RTSI 2005-08-26 865.28 873.04 865.28 873.01
RTSI 2005-08-29 873.07 876.47 872.13 876.05
RTSI 2005-08-30 876.1 890.31 876.1 880.87
RTSI 2005-08-31 880.87 882.4 869.86 882.03
RTSI 2005-09-01 882.2 899.47 882.2 894.57
RTSI 2005-09-02 894.56 909.9 894.56 909.88
RTSI 2005-09-05 910 912.04 908.12 910.14
RTSI 2005-09-06 909.76 909.76 882.58 882.58
RTSI 2005-09-07 882.62 888.66 862.75 866.57
RTSI 2005-09-08 866.97 883.14 866.97 883.14
RTSI 2005-09-09 883.18 905.9 883.18 905.89
RTSI 2005-09-12 906.39 908.99 902.5 903.87
RTSI 2005-09-13 903 903 898.25 900.16
RTSI 2005-09-14 899.65 899.65 888.21 896.1
RTSI 2005-09-15 896.8 907.71 896.8 906.86
RTSI 2005-09-16 906.77 924.94 903.97 923.03
RTSI 2005-09-19 922.47 946.33 920.58 946.33
RTSI 2005-09-20 947.76 963.69 938.87 944.99
RTSI 2005-09-21 944.71 960.5 936.61 960.5
RTSI 2005-09-22 961.64 974.01 961.64 966.02
RTSI 2005-09-23 966.58 972.13 962.41 965.3
RTSI 2005-09-26 963.94 963.94 952.24 954.79
RTSI 2005-09-27 956.19 984.52 956.19 984.52
RTSI 2005-09-28 984.68 1000.49 984.68 988.28
RTSI 2005-09-29 989.56 999.1 989.56 991.13
RTSI 2005-09-30 991.24 1008.56 991.24 1007.76
RTSI 2005-10-03 1007.76 1038.93 1007.76 1038.76
RTSI 2005-10-04 1039.12 1052.73 1039.12 1045.02
RTSI 2005-10-05 1041.76 1041.76 1009.36 1009.64
RTSI 2005-10-06 1004.06 1004.06 951.89 954.57
RTSI 2005-10-07 954.89 957.15 943.03 949.12
RTSI 2005-10-10 949.76 971.99 949.76 970.29
RTSI 2005-10-11 970.27 994.88 968.95 994.88
RTSI 2005-10-12 995.22 1004.47 966.87 966.87
RTSI 2005-10-13 964.35 964.35 930.76 935.15
RTSI 2005-10-14 934.82 934.91 911.07 911.17
RTSI 2005-10-17 913.35 923.44 908.22 915.41
RTSI 2005-10-18 917.7 927.13 917.7 918.17
RTSI 2005-10-19 914.46 914.46 882.1 882.1
RTSI 2005-10-20 886.41 894.62 886.41 887.37
RTSI 2005-10-21 886.61 887.88 873.49 887.88
RTSI 2005-10-24 887.74 908.98 886.81 908.57
RTSI 2005-10-25 911.49 915.56 901.55 904.35
RTSI 2005-10-26 905.75 913.41 905.75 910.42
RTSI 2005-10-27 909.86 911.86 895.78 898.48
RTSI 2005-10-28 897.49 911.54 893.47 910.75
RTSI 2005-10-31 911.18 934.99 911.18 934.99
RTSI 2005-11-01 935.05 949.1 934.37 942.11
RTSI 2005-11-02 943.82 964.35 943.82 964.35
RTSI 2005-11-03 965.28 974.02 965.28 972.43
RTSI 2005-11-07 972.38 973.49 960.39 971.64
RTSI 2005-11-08 969.21 971.68 963.74 971.21
RTSI 2005-11-09 972.11 985.28 971.17 980.29
RTSI 2005-11-10 980.51 981.95 971.45 972.23
RTSI 2005-11-11 970.92 970.92 963.13 969.58
RTSI 2005-11-14 969.86 988.97 969.86 988.97
RTSI 2005-11-15 989.27 997.79 989.15 991.22
RTSI 2005-11-16 991.08 991.7 983.66 989.72
RTSI 2005-11-17 990.5 1017.43 990.5 1014.37
RTSI 2005-11-18 1013.39 1017.88 1011.12 1013.92
RTSI 2005-11-21 1014.2 1029.3 1014.2 1020.98
RTSI 2005-11-22 1021.69 1025.89 1012.61 1014.76
RTSI 2005-11-23 1015.54 1019.46 1015.54 1017.15
RTSI 2005-11-24 1016.86 1029.46 1016.78 1029.46
RTSI 2005-11-25 1029.75 1034.52 1026.3 1034.52
RTSI 2005-11-28 1035.39 1048.81 1035.39 1039.8
RTSI 2005-11-29 1038.95 1038.95 1028.23 1034.91
RTSI 2005-11-30 1034.85 1039.04 1030.22 1037.26
RTSI 2005-12-01 1038.4 1059.28 1038.4 1058.93
RTSI 2005-12-02 1060.07 1079.89 1060.07 1073.16
RTSI 2005-12-05 1073.31 1084.36 1073.31 1076.02
RTSI 2005-12-06 1076.7 1077.75 1069.72 1072.34
RTSI 2005-12-07 1072.17 1085.06 1072.17 1083.18
RTSI 2005-12-08 1082.13 1082.13 1068.61 1079.48
RTSI 2005-12-09 1079.76 1086.98 1079.76 1082.4
RTSI 2005-12-12 1082.53 1095.75 1082.53 1095.75
RTSI 2005-12-13 1095.58 1096.47 1093.12 1094.03
RTSI 2005-12-14 1093.97 1106.28 1092.22 1105.67
RTSI 2005-12-15 1103.49 1108.51 1100.61 1101.12
RTSI 2005-12-16 1100.76 1101.61 1098.3 1099.36
RTSI 2005-12-19 1098.29 1103.99 1097.66 1103.84
RTSI 2005-12-20 1101.84 1101.84 1098.45 1100.78
RTSI 2005-12-21 1100.91 1105.37 1100.32 1105.27
RTSI 2005-12-22 1105.68 1129.02 1105.68 1128.51
RTSI 2005-12-23 1128.06 1139.04 1126.09 1126.09
RTSI 2005-12-26 1126.29 1128.82 1126.1 1127.28
RTSI 2005-12-27 1126.77 1128.17 1123.91 1123.91
RTSI 2005-12-28 1123.94 1123.94 1114.73 1115.92
RTSI 2005-12-29 1115.98 1124.82 1115.98 1122.21
RTSI 2005-12-30 1121.86 1125.95 1121.84 1125.6
RTSI 2006-01-10 1128.2 1192.9 1128.2 1190.34
RTSI 2006-01-11 1190.04 1216.92 1188.86 1216.66
RTSI 2006-01-12 1216.96 1261.42 1216.96 1255.92
RTSI 2006-01-13 1255.65 1261.57 1234.1 1239.76
RTSI 2006-01-16 1240.05 1277.26 1240.05 1276.9
RTSI 2006-01-17 1277.79 1292.3 1246.61 1253.58
RTSI 2006-01-18 1252.91 1252.91 1219.79 1235.01
RTSI 2006-01-19 1233.01 1278.28 1225.66 1278.28
RTSI 2006-01-20 1278.93 1305.96 1278.93 1304.53
RTSI 2006-01-23 1304.28 1305.82 1287.71 1295.39
RTSI 2006-01-24 1296.2 1308.05 1296.2 1307.05
RTSI 2006-01-25 1307.05 1325.82 1307.05 1324.65
RTSI 2006-01-26 1324.37 1340.33 1323.01 1337.82
RTSI 2006-01-27 1338.63 1373.22 1338.63 1373.22
RTSI 2006-01-30 1374 1376.43 1331.59 1332.27
RTSI 2006-01-31 1334.04 1346.46 1314.75 1315.96
RTSI 2006-02-01 1316.01 1340.02 1308.95 1339.57
RTSI 2006-02-02 1339.79 1342.18 1333.35 1334.85
RTSI 2006-02-03 1334.13 1334.13 1307.88 1308.13
RTSI 2006-02-06 1308.45 1332.44 1308.45 1325.27
RTSI 2006-02-07 1325.48 1335.01 1322.96 1330.64
RTSI 2006-02-08 1330.16 1335.4 1312.06 1335.19
RTSI 2006-02-09 1336.46 1367.47 1336.46 1366.37
RTSI 2006-02-10 1367.08 1370.06 1360.36 1365.26
RTSI 2006-02-13 1363.65 1369.72 1357.52 1365.24
RTSI 2006-02-14 1365.11 1383.22 1362.37 1367.91
RTSI 2006-02-15 1368.92 1375.1 1355.16 1375.1
RTSI 2006-02-16 1373.92 1386.7 1366.7 1381.59
RTSI 2006-02-17 1382.49 1428.15 1382.49 1428.14
RTSI 2006-02-20 1430.87 1459.48 1430.87 1459.48
RTSI 2006-02-21 1459.93 1464 1444.35 1444.35
RTSI 2006-02-22 1444.38 1466.42 1442.94 1465.62
RTSI 2006-02-26 1465.62 1516.66 1465.62 1516.46
RTSI 2006-02-27 1516.59 1531.27 1496.78 1516.99
RTSI 2006-02-28 1515.1 1515.1 1451.52 1453.44
RTSI 2006-03-01 1453.7 1465.69 1434.82 1450.82
RTSI 2006-03-02 1452.95 1470.82 1452.95 1466.87
RTSI 2006-03-03 1467 1497.17 1467 1487.11
RTSI 2006-03-06 1487.21 1497.52 1479.63 1480.9
RTSI 2006-03-07 1476.68 1476.68 1396.48 1396.48
RTSI 2006-03-09 1393.27 1393.27 1350.15 1361.28
RTSI 2006-03-10 1361.4 1365.79 1341.59 1351.26
RTSI 2006-03-13 1353.63 1391.8 1352.51 1384.58
RTSI 2006-03-14 1384.85 1405.04 1348.16 1360.33
RTSI 2006-03-15 1363.93 1377.38 1359.91 1377.33
RTSI 2006-03-16 1376.84 1383.92 1371.98 1381.7
RTSI 2006-03-17 1381.38 1420.1 1381.38 1414.92
RTSI 2006-03-20 1415.71 1425.85 1406.14 1408.52
RTSI 2006-03-21 1408.12 1408.12 1394.58 1395.24
RTSI 2006-03-22 1394.88 1408.81 1391.39 1408.81
RTSI 2006-03-23 1408.96 1430.48 1408.96 1430.18
RTSI 2006-03-24 1429.17 1429.59 1407.78 1420.25
RTSI 2006-03-27 1420.7 1436.57 1420.7 1428.69
RTSI 2006-03-28 1428.08 1428.75 1413.8 1414.7
RTSI 2006-03-29 1414.58 1414.58 1390.24 1391.31
RTSI 2006-03-30 1393.32 1431.22 1393.32 1431.22
RTSI 2006-03-31 1431.08 1442.91 1431.04 1434.99
RTSI 2006-04-03 1434.73 1451.02 1434.65 1450.88
RTSI 2006-04-04 1451.29 1460.69 1450.87 1455.67
RTSI 2006-04-05 1459.01 1485.46 1459.01 1485.22
RTSI 2006-04-06 1485.67 1506.24 1485.67 1493.84
RTSI 2006-04-07 1493.52 1525.85 1491.15 1523.15
RTSI 2006-04-10 1523.94 1556.92 1519.28 1555.06
RTSI 2006-04-11 1556.56 1582.5 1553.49 1553.67