Date,Open,High,Low,Close,Volume,Adj Close
2009-11-26,38.40,38.68,37.32,37.39,2277100,37.39
2009-11-25,36.58,37.94,36.50,37.69,1654200,37.69
2009-11-24,36.13,36.97,35.83,36.27,1337600,36.27
2009-11-23,35.66,36.60,35.48,36.47,938700,36.47
2009-11-20,35.69,35.94,35.14,35.32,1031200,35.32
2009-11-19,36.06,36.24,35.45,35.51,926300,35.51
2009-11-18,36.44,36.60,35.88,36.23,800900,36.23
2009-11-17,36.31,36.69,35.98,36.09,777000,36.09
2009-11-16,36.00,36.74,35.84,36.57,1076300,36.57
2009-11-13,35.45,35.99,35.22,35.77,935800,35.77
2009-11-11,35.10,35.91,35.09,35.88,1425000,35.88
2009-11-10,34.80,35.42,34.64,35.06,1563000,35.06
2009-11-09,34.35,34.87,34.28,34.80,825500,34.80
2009-11-06,34.05,34.50,33.60,34.24,955200,34.24
2009-11-05,33.73,34.39,33.25,34.21,1251300,34.21
2009-11-04,33.80,34.00,33.05,33.87,2237100,33.87
2009-11-03,32.48,32.91,32.13,32.64,1460300,32.64
2009-11-02,31.67,32.97,31.37,32.70,2037700,32.70
2009-10-30,32.98,33.73,31.35,31.50,2529500,31.50
2009-10-29,32.33,33.19,32.25,32.76,1926700,32.76
2009-10-28,33.25,33.43,32.11,32.15,1880900,32.15
2009-10-27,33.85,34.06,33.27,33.40,1408800,33.40
2009-10-26,34.99,35.30,33.68,33.73,1474600,33.73
2009-10-23,35.29,35.64,34.54,34.70,892400,34.70
2009-10-22,34.95,35.17,34.67,34.97,1007200,34.97
2009-10-21,35.65,35.78,34.85,35.27,2198300,35.27
2009-10-20,36.95,36.95,35.70,35.81,1388400,35.81
2009-10-19,36.40,36.70,36.29,36.60,949400,36.60
2009-10-16,36.43,36.69,36.05,36.15,1965800,36.15
2009-10-15,35.95,36.44,35.78,36.30,1270200,36.30
2009-10-14,34.71,35.97,34.71,35.76,2103100,35.76
2009-10-13,34.51,34.88,34.23,34.31,1220100,34.31
2009-10-12,35.15,35.39,34.70,34.75,1056800,34.75
2009-10-09,34.26,35.00,34.26,34.85,1366400,34.85
2009-10-08,35.20,35.48,34.25,34.50,2792300,34.50
2009-10-07,35.89,36.39,34.98,35.13,1491300,35.13
2009-10-06,35.61,36.70,35.61,36.00,1671100,36.00
2009-10-05,35.01,35.33,34.71,35.04,568600,35.04
2009-10-02,35.20,35.67,34.67,34.91,1273300,34.91
2009-10-01,36.43,36.45,35.48,35.50,794100,35.50
2009-09-30,36.90,37.34,35.79,36.17,1815300,36.17
2009-09-29,36.15,36.39,35.54,35.91,665800,35.91
2009-09-28,35.80,36.49,35.38,36.24,782500,36.24
2009-09-25,35.50,36.36,35.50,36.00,991300,36.00
2009-09-24,36.10,36.23,35.50,35.50,1214000,35.50
2009-09-23,35.96,36.88,35.90,36.15,1145600,36.15
2009-09-22,36.00,36.30,35.62,35.85,716800,35.85
2009-09-21,36.01,36.31,34.94,35.90,1337000,35.90
2009-09-18,36.30,36.89,36.15,36.34,1427600,36.34
2009-09-17,36.36,36.81,35.85,36.50,1650900,36.50
2009-09-16,35.00,36.54,34.84,36.00,2752200,36.00
2009-09-15,33.79,34.03,33.35,33.70,851600,33.70
2009-09-14,32.80,33.73,32.72,33.73,776600,33.73
2009-09-11,33.38,33.38,32.77,32.91,817200,32.91
2009-09-10,33.95,34.40,32.60,33.05,1366400,33.05
2009-09-09,32.55,34.06,32.53,34.01,1665900,34.01
2009-09-08,32.19,32.77,32.08,32.60,1182200,32.60
2009-09-07,31.72,32.24,31.72,32.00,780500,32.00
2009-09-04,31.41,31.90,31.35,31.56,827400,31.56
2009-09-03,31.65,32.29,31.37,31.48,742800,31.48
2009-09-02,31.96,32.06,30.87,31.49,957700,31.49
2009-09-01,33.20,33.49,31.89,31.95,910600,31.95
2009-08-31,32.79,33.42,32.60,32.86,543200,32.86
2009-08-28,33.09,33.50,32.72,33.00,676700,33.00
2009-08-27,33.60,33.85,32.66,33.00,772800,33.00
2009-08-26,33.01,34.10,33.01,33.63,1174700,33.63
2009-08-25,32.49,33.24,32.42,33.16,697500,33.16
2009-08-24,33.14,33.20,32.54,32.58,507900,32.58
2009-08-21,32.30,33.18,32.07,32.92,999500,32.92
2009-08-20,32.49,32.56,31.91,32.37,638900,32.37
2009-08-19,31.89,32.43,31.47,32.18,608300,32.18
2009-08-18,32.17,32.45,31.58,32.21,765100,32.21
2009-08-17,31.50,32.18,31.44,31.90,997000,31.90
2009-08-14,31.56,32.76,31.56,31.76,1174000,31.76
2009-08-13,31.59,32.45,31.38,31.72,1045300,31.72
2009-08-12,31.74,31.98,31.19,31.63,1313300,31.63
2009-08-11,33.37,33.45,31.65,31.83,1562500,31.83
2009-08-10,33.15,33.59,32.79,33.43,919000,33.43
2009-08-07,32.35,33.66,31.95,33.37,1409700,33.37
2009-08-06,32.05,32.79,31.74,32.21,1526700,32.21
2009-08-05,31.10,32.83,31.10,32.23,2644200,32.23
2009-08-04,30.39,30.58,29.91,30.43,859800,30.43
2009-08-03,29.70,30.71,29.59,30.42,1087600,30.42
2009-07-31,29.71,29.98,29.40,29.65,1007300,29.65
2009-07-30,30.15,30.37,29.62,29.86,1359300,29.86
2009-07-29,28.65,30.09,28.61,30.08,1663500,30.08
2009-07-28,29.25,29.45,28.67,28.69,1043400,28.69
2009-07-27,29.30,29.50,28.86,29.06,932100,29.06
2009-07-24,28.65,29.19,28.38,29.05,1245800,29.05
2009-07-23,28.14,28.78,27.86,28.62,696000,28.62
2009-07-22,28.06,28.39,27.58,28.00,921800,28.00
2009-07-21,27.56,28.25,27.39,28.00,1296500,28.00
2009-07-20,27.36,27.79,27.10,27.58,951300,27.58
2009-07-17,26.90,27.29,26.81,27.06,1158200,27.06
2009-07-16,26.37,27.08,26.37,26.84,1153900,26.84
2009-07-15,26.38,26.55,26.04,26.50,1050200,26.50
2009-07-14,25.80,26.40,25.53,26.24,1128300,26.24
2009-07-13,25.19,25.68,24.73,25.68,1197500,25.68
2009-07-10,25.28,25.52,24.90,25.33,1267400,25.33
2009-07-09,25.76,25.76,25.20,25.28,1380500,25.28
2009-07-08,25.83,26.38,25.67,25.70,902500,25.70
2009-07-07,26.47,26.65,26.03,26.08,993400,26.08
2009-07-06,26.21,26.64,25.82,26.32,985600,26.32
2009-07-03,26.85,26.91,26.28,26.49,707800,26.49
2009-07-02,27.50,27.50,26.76,26.84,937900,26.84
2009-07-01,27.20,27.76,27.05,27.55,738900,27.55
2009-06-30,27.32,27.35,26.87,27.10,1236600,27.10
2009-06-29,27.43,27.60,27.02,27.41,1010300,27.41
2009-06-26,27.59,28.04,27.21,27.39,1014600,27.39
2009-06-25,27.40,27.58,26.98,27.54,1261300,27.54
2009-06-24,27.03,27.93,26.88,27.73,1305900,27.73
2009-06-23,26.33,27.15,26.29,26.89,983200,26.89
2009-06-22,26.69,26.79,26.20,26.28,1769000,26.28
2009-06-19,26.81,27.15,26.40,26.81,2827700,26.81
2009-06-18,26.81,27.16,26.46,26.81,1292300,26.81
2009-06-17,26.42,27.05,26.42,26.84,1481100,26.84
2009-06-16,26.67,27.07,26.44,26.52,924000,26.52
2009-06-15,26.59,27.47,26.51,26.72,1511000,26.72
2009-06-12,27.74,27.86,26.76,26.87,1728700,26.87
2009-06-11,27.59,28.30,27.48,27.88,1324100,27.88
2009-06-10,26.74,27.85,26.44,27.71,3347400,27.71
2009-06-09,25.71,26.05,25.46,25.82,1109000,25.82
2009-06-08,25.84,26.06,25.42,25.71,1098600,25.71
2009-06-05,25.93,26.55,25.85,26.05,1030200,26.05
2009-06-04,26.24,26.53,25.93,25.93,1142800,25.93
2009-06-03,26.70,26.70,26.18,26.30,1246900,26.30
2009-06-02,26.42,27.37,26.17,26.79,1548100,26.79
2009-06-01,26.21,26.97,26.11,26.67,972900,26.67
2009-05-29,25.89,26.36,25.67,25.81,1437600,25.81
2009-05-28,26.02,26.20,25.53,25.85,904000,25.85
2009-05-27,26.33,26.65,25.90,26.26,951200,26.26
2009-05-26,26.00,26.46,25.10,26.33,1817900,26.33
2009-05-25,26.06,26.24,25.56,26.19,658300,26.19
2009-05-22,26.45,26.63,25.75,26.29,1127100,26.29
2009-05-21,27.13,27.22,26.09,26.25,1108500,26.25
2009-05-20,26.74,27.59,26.53,27.45,2561100,27.45
2009-05-19,25.73,27.00,25.46,26.83,3211700,26.83
2009-05-18,23.63,25.60,23.35,25.48,2405100,25.48
2009-05-15,24.30,24.38,23.55,23.99,2583200,23.99
2009-05-14,24.90,25.19,24.18,24.21,3015300,24.21
2009-05-13,26.30,26.32,24.93,25.00,2096500,25.00
2009-05-12,25.00,26.50,24.83,26.15,3021100,26.15
2009-05-11,25.02,25.24,24.39,25.14,1654000,25.14
2009-05-08,24.50,25.32,24.50,24.71,2262000,24.71
2009-05-07,25.35,25.91,24.93,25.28,3921400,24.78
2009-05-06,25.92,26.30,24.44,25.04,5260400,24.54
2009-05-05,27.30,27.50,25.95,26.20,6197100,25.68
2009-05-04,28.77,29.56,28.21,29.50,1206000,28.92
2009-04-30,28.57,28.84,27.72,28.62,2285900,28.05
2009-04-29,29.29,29.36,27.79,28.69,2240500,28.12
2009-04-28,29.89,29.91,28.59,29.42,1683700,28.84
2009-04-27,30.17,30.31,29.45,30.17,1653300,29.57
2009-04-24,30.11,30.77,30.06,30.61,1072400,30.00
2009-04-23,29.12,30.48,28.83,30.10,1753100,29.50
2009-04-22,28.05,29.30,28.01,29.24,1885500,28.66
2009-04-21,27.32,28.17,27.10,28.16,1357000,27.60
2009-04-20,27.75,28.00,27.05,27.18,1153700,26.64
2009-04-17,27.74,28.11,27.41,27.72,1695500,27.17
2009-04-16,27.67,28.10,27.33,27.74,629600,27.19
2009-04-15,27.36,27.73,27.16,27.58,823600,27.03
2009-04-14,27.83,28.20,27.36,27.60,1167500,27.05
2009-04-09,26.50,28.00,26.13,27.61,1878000,27.06
2009-04-08,25.84,26.45,25.76,26.28,1011700,25.76
2009-04-07,26.53,27.01,26.10,26.31,951200,25.79
2009-04-06,27.48,27.58,26.34,26.69,739700,26.16
2009-04-03,26.20,27.07,26.15,27.06,1350500,26.52
2009-04-02,25.30,26.47,24.97,26.39,1944500,25.87
2009-04-01,24.66,25.38,24.14,25.14,1281900,24.64
2009-03-31,24.48,25.13,24.20,25.06,1044300,24.56
2009-03-30,24.76,25.00,24.22,24.44,1325800,23.96
2009-03-27,26.40,26.40,25.00,25.17,1548200,24.67
2009-03-26,26.69,26.69,25.84,26.26,1659300,25.74
2009-03-25,25.38,26.79,25.13,26.47,2025800,25.95
2009-03-24,25.00,25.48,24.74,25.43,1382400,24.93
2009-03-23,24.45,24.70,24.11,24.64,1054900,24.15
2009-03-20,24.09,24.26,23.25,24.02,1732300,23.54
2009-03-19,23.50,24.87,23.31,24.36,1874300,23.88
2009-03-18,24.24,24.81,23.49,23.79,1672200,23.32
2009-03-17,24.20,24.20,23.46,23.84,957500,23.37
2009-03-16,24.61,24.87,23.96,24.39,1248600,23.91
2009-03-13,25.33,25.33,24.21,24.39,1250900,23.91
2009-03-12,24.62,25.27,23.86,24.94,2463200,24.45
2009-03-11,24.84,25.50,24.44,24.76,1387300,24.27
2009-03-10,23.72,25.08,23.55,24.95,2603700,24.46
2009-03-09,23.95,24.23,23.06,23.63,3049700,23.16
2009-03-06,22.56,23.35,22.55,22.94,2078500,22.49
2009-03-05,22.64,23.49,22.37,22.73,2465100,22.28
2009-03-04,23.00,24.52,22.50,22.93,3727200,22.48
2009-03-03,23.01,23.33,22.71,22.90,1307200,22.45
2009-03-02,22.41,23.43,22.41,23.00,1532200,22.55
2009-02-27,23.81,23.85,22.10,23.01,3270200,22.55
2009-02-26,24.56,24.94,24.05,24.19,1604600,23.71
2009-02-25,24.84,25.60,24.18,24.26,1773600,23.78
2009-02-24,24.09,24.71,23.98,24.44,1377000,23.96
2009-02-23,25.71,26.00,24.15,24.39,1558700,23.91
2009-02-20,25.30,25.58,24.67,25.31,1721100,24.81
2009-02-19,25.98,26.05,25.33,25.51,1155800,25.01
2009-02-18,26.26,26.50,25.60,25.85,1671100,25.34
2009-02-17,26.28,26.67,26.00,26.26,1564600,25.74
2009-02-16,26.90,27.11,26.44,26.57,957900,26.04
2009-02-13,27.38,27.88,26.79,27.12,1144000,26.58
2009-02-12,28.20,28.24,26.92,27.30,1574200,26.76
2009-02-11,28.24,28.74,28.13,28.35,1358700,27.79
2009-02-10,29.10,29.53,28.69,28.69,874500,28.12
2009-02-09,28.98,29.44,28.60,29.19,1240500,28.61
2009-02-06,28.85,29.90,28.79,29.08,1429900,28.50
2009-02-05,28.01,28.66,27.50,28.48,1083200,27.92
2009-02-04,27.60,28.71,27.41,28.38,864400,27.82
2009-02-03,27.21,27.65,26.55,27.46,584500,26.92
2009-02-02,27.15,27.41,26.62,27.22,750700,26.68
2009-01-30,27.50,27.93,26.88,27.13,1221300,26.59
2009-01-29,28.63,28.75,27.37,27.64,1000500,27.09
2009-01-28,27.68,29.20,27.67,28.71,1413800,28.14
2009-01-27,27.55,27.78,27.06,27.52,1084100,26.98
2009-01-26,25.87,27.95,25.69,27.54,1155700,27.00
2009-01-23,26.09,26.26,25.12,25.96,774900,25.45
2009-01-22,26.09,26.43,25.66,26.21,1217600,25.69
2009-01-21,24.85,26.45,24.39,25.61,2163400,25.10
2009-01-20,24.96,25.68,24.74,24.94,823200,24.45
2009-01-19,26.16,26.23,24.58,24.94,844200,24.45
2009-01-16,25.93,26.83,25.78,26.03,1341000,25.52
2009-01-15,25.35,26.09,25.00,25.54,1428400,25.03
2009-01-14,27.34,27.40,25.16,25.40,2138900,24.90
2009-01-13,26.83,27.14,26.00,27.08,1247100,26.54
2009-01-12,27.37,27.54,26.69,26.85,891800,26.32
2009-01-09,28.49,28.71,27.51,27.60,1020700,27.05
2009-01-08,28.57,29.25,28.13,28.48,1065000,27.92
2009-01-07,29.01,29.12,28.45,28.84,1097000,28.27
2009-01-06,27.99,29.22,27.80,29.20,1400100,28.62
2009-01-05,27.96,28.01,27.49,27.88,801600,27.33
2009-01-02,26.60,28.05,26.50,27.81,580100,27.26
2008-12-30,26.81,27.36,26.50,27.14,638600,26.60
2008-12-29,26.56,26.56,26.18,26.37,605300,25.85
2008-12-23,26.10,26.97,26.10,26.14,748700,25.62
2008-12-22,27.15,27.28,26.35,26.41,785000,25.89
2008-12-19,26.49,27.37,26.00,27.19,2122200,26.65
2008-12-18,26.70,27.12,26.17,26.79,1534800,26.26
2008-12-17,27.60,27.60,26.01,26.64,1531400,26.11
2008-12-16,26.63,27.94,26.61,27.23,1037400,26.69
2008-12-15,27.19,27.54,26.68,26.76,1174000,26.23
2008-12-12,25.71,27.60,25.36,27.02,2021100,26.49
2008-12-11,26.66,26.75,25.76,26.48,1203500,25.96
2008-12-10,25.70,27.21,25.19,26.94,2840600,26.41
2008-12-09,22.99,25.75,22.75,25.32,2433700,24.82
2008-12-08,23.87,23.99,23.05,23.18,2010400,22.72
2008-12-05,23.86,24.02,22.51,22.81,1582700,22.36
2008-12-04,23.90,24.89,23.56,24.22,1437300,23.74
2008-12-03,23.94,24.16,23.48,23.96,1745000,23.49
2008-12-02,23.20,24.52,23.01,24.23,1661500,23.75
2008-12-01,24.67,24.67,23.47,23.69,1476700,23.22
2008-11-28,24.94,24.94,24.00,24.46,1460000,23.98
2008-11-27,25.30,25.45,24.82,24.94,1211400,24.45
2008-11-26,24.60,25.43,23.87,24.84,2004900,24.35
2008-11-25,23.80,25.18,23.48,24.60,2392200,24.11
2008-11-24,21.87,24.17,21.87,23.79,2149700,23.32
2008-11-21,21.90,22.63,21.22,21.48,1822000,21.06
2008-11-20,21.55,22.45,21.54,21.95,1959200,21.52
2008-11-19,23.68,24.00,22.28,22.33,2184600,21.89
2008-11-18,24.06,24.12,23.09,23.75,1325100,23.28
2008-11-17,24.55,24.55,23.38,23.92,1528100,23.45
2008-11-14,25.12,25.45,24.46,24.65,2002600,24.16
2008-11-13,25.07,25.07,23.79,24.63,2109600,24.14
2008-11-12,25.57,25.86,24.45,25.15,1829000,24.65
2008-11-11,26.58,26.81,24.98,25.26,1806500,24.76
2008-11-10,28.43,28.43,27.12,27.30,1346500,26.76
2008-11-07,26.60,28.21,26.60,27.50,2263600,26.96
2008-11-06,27.12,28.72,26.20,26.64,3512300,26.11
2008-11-05,30.45,30.46,28.48,29.47,1597100,28.89
2008-11-04,28.86,31.23,28.60,30.37,2689500,29.77
2008-11-03,27.80,28.79,26.70,28.56,1773900,28.00
2008-10-31,28.48,28.62,26.52,27.53,2685200,26.99
2008-10-30,28.21,28.63,26.69,28.48,2636600,27.92
2008-10-29,26.80,28.27,26.20,26.87,3990300,26.34
2008-10-28,26.23,27.01,23.01,24.06,5900500,23.58
2008-10-27,25.75,26.80,24.55,25.75,3443300,25.24
2008-10-24,28.06,28.15,26.24,27.60,3199900,27.05
2008-10-23,28.92,29.34,28.29,29.15,2866500,28.57
2008-10-22,30.50,30.99,28.66,28.76,3434300,28.19
2008-10-21,32.71,32.95,30.50,31.12,2593600,30.50
2008-10-20,31.99,32.60,31.33,32.37,2081700,31.73
2008-10-17,33.16,33.27,30.52,31.52,3833200,30.90
2008-10-16,29.01,31.83,29.00,30.90,3096500,30.29
2008-10-15,34.55,34.70,30.50,30.50,4008500,29.90
2008-10-14,35.50,36.30,34.21,34.36,2571100,33.68
2008-10-13,31.70,35.44,31.15,35.20,3302000,34.50
2008-10-10,30.00,32.41,29.00,30.97,4568400,30.36
2008-10-09,34.28,34.77,33.19,33.54,1944800,32.88
2008-10-08,33.52,35.16,33.38,34.07,3668100,33.40
2008-10-07,34.15,35.48,33.52,34.93,4009900,34.24
2008-10-06,36.01,36.21,34.46,34.69,3029900,34.00
2008-10-03,37.15,37.62,36.30,37.18,1265200,36.44
2008-10-02,37.05,38.07,36.56,36.89,1771400,36.16
2008-10-01,37.63,37.66,36.67,37.22,1527900,36.48
2008-09-30,36.64,38.00,36.55,37.70,2020100,36.95
2008-09-29,38.30,38.50,37.36,37.56,2170100,36.82
2008-09-26,40.00,40.07,38.45,38.48,2043000,37.72
2008-09-25,39.65,41.00,39.65,40.70,2110000,39.90
2008-09-24,38.88,39.41,38.69,39.39,1701100,38.61
2008-09-23,38.30,39.05,38.30,38.95,2279400,38.18
2008-09-22,38.70,39.20,38.51,38.96,1794100,38.19
2008-09-19,37.22,38.67,37.11,38.67,3906000,37.91
2008-09-18,36.46,37.17,36.22,37.04,2383700,36.31
2008-09-17,37.40,37.40,36.32,36.46,1928800,35.74
2008-09-16,37.10,37.63,36.85,37.06,2329400,36.33
2008-09-15,36.91,37.90,36.81,37.89,2583400,37.14
2008-09-12,37.36,37.68,37.08,37.60,1902100,36.86
2008-09-11,38.22,38.25,36.96,37.10,2502500,36.37
2008-09-10,38.66,38.99,38.04,38.38,1462600,37.62
2008-09-09,38.74,39.35,38.74,38.79,1276700,38.02
2008-09-08,39.34,39.49,38.84,38.88,1441600,38.11
2008-09-05,38.84,39.20,37.98,38.20,1545300,37.44
2008-09-04,40.25,40.35,39.01,39.23,1494000,38.45
2008-09-03,40.29,40.55,39.85,40.14,1430500,39.35
2008-09-02,40.05,41.16,39.88,40.87,1494400,40.06
2008-09-01,39.81,40.57,39.50,40.34,699200,39.54
2008-08-29,39.39,40.31,39.35,40.05,1062100,39.26
2008-08-28,38.65,39.71,38.04,39.39,1360900,38.61
2008-08-27,39.08,39.08,38.06,38.57,1447800,37.81
2008-08-26,38.60,39.14,38.46,39.09,1696900,38.32
2008-08-25,39.82,39.82,38.91,39.00,1064000,38.23
2008-08-22,39.40,39.98,39.15,39.80,1604300,39.01
2008-08-21,39.71,39.99,38.88,39.15,1513200,38.38
2008-08-20,39.68,40.60,39.68,39.90,1423300,39.11
2008-08-19,40.33,40.51,39.55,39.72,1570600,38.93
2008-08-18,41.25,41.40,40.62,40.98,1578600,40.17
2008-08-15,42.47,42.97,41.73,42.00,1667600,41.17
2008-08-14,42.30,42.85,41.75,42.39,1352600,41.55
2008-08-13,42.63,42.79,41.98,42.14,1775800,41.31
2008-08-12,43.74,43.75,42.92,43.00,1399000,42.15
2008-08-11,42.00,43.90,42.00,43.90,1939300,43.03
2008-08-08,42.28,42.59,41.32,42.15,2325800,41.32
2008-08-07,43.21,43.34,42.17,42.23,2468300,41.39
2008-08-06,41.50,43.73,41.13,43.63,4117300,42.77
2008-08-05,40.50,41.40,39.89,41.31,3732100,40.49
2008-08-04,39.00,39.09,38.17,38.37,1388700,37.61
2008-08-01,39.34,40.14,39.11,39.25,1158700,38.47
2008-07-31,39.94,39.99,39.17,39.41,1061400,38.63
2008-07-30,39.31,40.30,38.78,40.00,1678700,39.21
2008-07-29,38.20,39.21,37.69,39.13,1505000,38.36
2008-07-28,39.07,39.10,38.31,38.41,978900,37.65
2008-07-25,38.92,39.20,38.44,39.00,1120300,38.23
2008-07-24,39.14,39.61,38.90,39.15,1236900,38.38
2008-07-23,39.05,39.53,38.58,39.17,1383500,38.40
2008-07-22,38.52,39.00,37.87,38.86,2116000,38.09
2008-07-21,38.22,39.03,38.00,38.73,1227000,37.96
2008-07-18,37.60,38.22,36.77,38.01,2152600,37.26
2008-07-17,37.00,38.18,36.56,37.77,2345400,37.02
2008-07-16,35.10,36.78,34.75,36.50,2414600,35.78
2008-07-15,35.74,35.82,34.36,34.85,3169000,34.16
2008-07-14,36.48,36.80,36.04,36.23,1813400,35.51
2008-07-11,37.69,38.22,36.11,36.11,2684300,35.40
2008-07-10,37.37,38.18,37.03,37.34,2371800,36.60
2008-07-09,37.50,38.00,37.22,37.80,1665100,37.05
2008-07-08,38.07,38.15,36.92,37.09,2826700,36.36
2008-07-07,38.37,39.14,38.35,38.93,1155400,38.16
2008-07-04,39.00,39.12,38.15,38.23,1130100,37.47
2008-07-03,38.52,39.44,38.04,38.95,2224600,38.18
2008-07-02,39.00,39.24,38.81,38.81,1788900,38.04
2008-07-01,40.04,40.04,38.26,38.90,3031000,38.13
2008-06-30,40.11,40.44,39.39,40.11,2011600,39.32
2008-06-27,40.80,40.97,40.15,40.40,2133600,39.60
2008-06-26,42.18,42.20,41.05,41.12,2142200,40.31
2008-06-25,42.18,43.02,42.03,42.82,1948700,41.97
2008-06-24,42.57,42.57,41.31,42.00,1218000,41.17
2008-06-23,42.23,42.66,42.02,42.47,1067400,41.63
2008-06-20,43.24,43.89,41.92,42.12,3070800,41.29
2008-06-19,44.24,44.24,43.23,43.32,1645200,42.46
2008-06-18,44.78,44.78,43.98,44.30,1179700,43.42
2008-06-17,45.12,45.12,44.64,44.80,834100,43.91
2008-06-16,44.53,45.10,44.21,44.73,1484000,43.85
2008-06-13,44.15,44.51,43.98,44.50,1662200,43.62
2008-06-12,43.84,44.34,43.60,44.31,1187400,43.43
2008-06-11,44.21,44.51,43.52,43.70,1372500,42.84
2008-06-10,44.21,44.67,43.94,44.25,1571000,43.37
2008-06-06,45.72,46.48,44.92,45.20,2269700,44.31
2008-06-05,44.94,45.49,44.86,45.16,951900,44.27
2008-06-04,44.52,44.97,44.24,44.81,1036100,43.92
2008-06-03,44.83,45.15,44.70,44.94,716500,44.05
2008-06-02,45.49,45.60,44.93,45.05,1037600,44.16
2008-05-30,45.99,46.15,45.04,45.32,1578400,44.42
2008-05-29,46.43,46.49,45.66,45.95,901300,45.04
2008-05-28,44.97,46.52,44.87,46.48,1863100,45.56
2008-05-27,45.31,45.45,44.67,44.98,1052700,44.09
2008-05-26,45.36,45.59,44.96,45.15,503300,44.26
2008-05-23,45.26,46.11,45.10,45.38,1739600,44.48
2008-05-22,44.23,45.50,44.22,45.27,1539000,44.37
2008-05-21,45.32,45.49,44.43,44.68,1335100,43.80
2008-05-20,46.08,46.20,45.03,45.36,1585200,44.46
2008-05-19,46.76,46.94,46.00,46.61,1505800,45.69
2008-05-16,45.80,46.80,45.41,46.80,3327400,45.87
2008-05-15,44.79,45.58,44.65,45.58,1502000,44.68
2008-05-14,44.77,44.95,44.40,44.64,859500,43.76
2008-05-13,44.95,44.99,44.29,44.48,1561300,43.60
2008-05-12,44.60,44.94,44.36,44.70,751400,43.82
2008-05-09,43.51,44.57,43.20,44.50,2114200,43.62
2008-05-08,43.49,44.30,43.22,44.02,2729000,42.66
2008-05-07,43.09,43.38,42.54,43.31,1550200,41.97
2008-05-06,41.75,43.08,41.54,42.70,4247000,41.38
2008-05-05,40.25,40.61,40.01,40.40,1690300,39.15
2008-05-02,41.09,42.02,40.25,40.37,2910100,39.12
2008-04-30,40.87,41.25,40.71,40.99,1887400,39.72
2008-04-29,41.59,41.88,40.69,40.88,2056200,39.62
2008-04-28,42.00,42.26,41.85,41.99,917800,40.69
2008-04-25,41.94,42.04,41.44,41.76,1152500,40.47
2008-04-24,41.12,41.94,40.89,41.79,1072500,40.50
2008-04-23,41.22,41.45,40.90,41.36,1441500,40.08
2008-04-22,41.30,41.68,40.95,40.99,1245500,39.72
2008-04-21,41.81,41.81,41.07,41.32,838700,40.04
2008-04-18,41.29,41.89,41.13,41.62,1162400,40.33
2008-04-17,41.66,41.83,40.94,40.99,1048300,39.72
2008-04-16,41.18,41.57,40.74,41.40,1124700,40.12
2008-04-15,40.60,40.94,40.05,40.59,995300,39.34
2008-04-14,40.18,40.64,40.11,40.29,878400,39.04
2008-04-11,40.93,41.53,40.35,40.35,1458200,39.10
2008-04-10,41.03,41.10,40.25,40.52,1364700,39.27
2008-04-09,41.70,41.94,41.11,41.13,918500,39.86
2008-04-08,42.85,42.85,41.57,41.82,1355800,40.53
2008-04-07,42.21,42.71,42.15,42.29,1075200,40.98
2008-04-04,42.39,42.75,41.73,42.02,813100,40.72
2008-04-03,42.94,42.94,41.84,42.21,1464700,40.91
2008-04-02,43.24,43.35,42.53,42.69,1226600,41.37
2008-04-01,42.07,43.00,41.83,42.65,1662000,41.33
2008-03-31,41.58,42.24,41.36,42.11,1460700,40.81
2008-03-28,42.24,42.30,41.52,41.78,1293600,40.49
2008-03-27,41.40,42.16,41.37,42.00,1412300,40.70
2008-03-26,41.26,41.53,41.25,41.35,1393200,40.07
2008-03-25,40.75,41.96,40.69,41.58,3496200,40.29
2008-03-24,39.19,39.19,39.19,39.19,000,37.98
2008-03-21,39.19,39.19,39.19,39.19,000,37.98
2008-03-20,38.51,39.40,38.42,39.19,3708300,37.98
2008-03-19,39.11,39.35,38.23,38.66,1851400,37.46
2008-03-18,39.19,39.88,38.74,38.90,1999900,37.70
2008-03-17,39.78,40.38,38.27,38.75,3541000,37.55
2008-03-14,40.00,41.30,40.00,40.58,1774600,39.33
2008-03-13,40.82,41.08,40.08,40.37,1709600,39.12
2008-03-12,41.45,41.76,40.66,41.40,1935300,40.12
2008-03-11,40.83,41.20,40.11,40.60,1281800,39.34
2008-03-10,39.60,41.20,39.60,40.60,2040200,39.34
2008-03-07,39.92,40.34,39.42,39.99,3091200,38.75
2008-03-06,41.61,41.63,40.38,40.45,2274400,39.20
2008-03-05,41.15,42.94,40.50,41.58,4074800,40.29
2008-03-04,41.92,42.78,41.10,41.45,1844800,40.17
2008-03-03,41.94,41.94,41.94,41.94,000,40.64
2008-02-29,41.91,42.61,41.57,41.94,1702600,40.64
2008-02-28,42.64,43.12,41.92,41.98,1196700,40.68
2008-02-27,43.69,43.72,42.41,42.99,1618600,41.66
2008-02-26,44.00,44.42,43.30,43.62,1532800,42.27
2008-02-25,43.04,43.95,42.90,43.80,1613900,42.45
2008-02-22,42.96,43.57,42.42,42.54,1247500,41.22
2008-02-21,43.23,43.69,42.83,43.04,1029900,41.71
2008-02-20,43.41,43.72,42.69,42.88,1382700,41.55
2008-02-19,43.97,44.50,43.21,44.05,1665900,42.69
2008-02-18,43.65,44.23,43.25,44.03,1021700,42.67
2008-02-15,43.45,44.14,42.88,43.12,1896500,41.79
2008-02-14,43.71,43.86,43.02,43.46,1772000,42.12
2008-02-13,42.75,43.60,42.60,43.44,1141700,42.10
2008-02-12,42.65,43.52,42.01,43.26,1614400,41.92
2008-02-11,41.71,42.57,41.61,42.26,1154700,40.95
2008-02-08,42.09,42.53,41.59,42.11,1065800,40.81
2008-02-07,42.14,42.20,41.14,41.68,2125400,40.39
2008-02-06,41.58,42.62,41.51,42.15,1807200,40.85
2008-02-05,43.61,43.61,41.87,42.00,3026000,40.70
2008-02-04,43.54,43.79,43.03,43.27,1268300,41.93
2008-02-01,43.09,43.77,42.99,43.49,2019400,42.15
2008-01-31,42.99,43.01,41.58,42.48,2563800,41.17
2008-01-30,42.05,43.22,41.80,43.02,3065800,41.69
2008-01-29,41.01,41.93,40.75,41.73,2003400,40.44
2008-01-28,41.00,41.43,40.41,40.82,2358900,39.56
2008-01-25,42.00,42.20,41.17,41.50,2588300,40.22
2008-01-24,39.38,41.55,39.02,41.50,3813300,40.22
2008-01-23,40.61,40.77,38.44,38.44,3427500,37.25
2008-01-22,38.00,40.98,37.88,40.25,4993200,39.01
2008-01-21,40.93,41.05,38.59,39.23,3902200,38.02
2008-01-18,40.38,42.34,40.04,41.24,4084500,39.97
2008-01-17,41.80,42.16,40.47,40.89,3374700,39.63
2008-01-16,41.10,41.50,39.43,40.81,7466700,39.55
2008-01-15,44.48,44.77,42.87,42.95,3892100,41.62
2008-01-14,44.47,44.96,44.22,44.69,1654500,43.31
2008-01-11,45.39,46.00,43.87,44.80,3229600,43.42
2008-01-10,46.76,47.10,45.40,45.43,2588900,44.03
2008-01-09,47.82,48.07,46.60,46.66,2935900,45.22
2008-01-08,49.41,49.45,48.16,48.30,2438200,46.81
2008-01-07,49.67,49.93,49.31,49.51,1696200,47.98
2008-01-04,49.96,50.12,49.51,49.81,1962800,48.27
2008-01-03,49.88,50.74,49.50,50.09,1526800,48.54
2008-01-02,51.01,51.63,49.60,50.00,1975800,48.45
2008-01-01,51.26,51.26,51.26,51.26,000,49.68
2007-12-31,51.26,51.26,51.26,51.26,000,49.68
2007-12-28,49.75,51.26,49.70,51.26,1169000,49.68
2007-12-27,48.75,50.12,48.48,49.94,1469200,48.40
2007-12-26,49.13,49.13,49.13,49.13,000,47.61
2007-12-25,49.13,49.13,49.13,49.13,000,47.61
2007-12-24,49.13,49.13,49.13,49.13,000,47.61
2007-12-21,48.31,49.57,48.31,49.13,4238500,47.61
2007-12-20,48.22,48.53,47.68,48.34,2220900,46.85
2007-12-19,47.46,48.10,47.22,47.78,1646200,46.30
2007-12-18,46.92,47.50,46.76,47.37,1871000,45.91
2007-12-17,47.27,47.28,46.68,46.95,1444500,45.50
2007-12-14,47.30,47.78,46.66,47.55,1645600,46.08
2007-12-13,47.00,47.45,46.65,46.91,1501200,45.46
2007-12-12,46.60,47.70,46.60,47.24,1588500,45.78
2007-12-11,47.26,47.60,46.88,47.21,1752300,45.75
2007-12-10,45.36,46.89,45.15,46.71,1427700,45.27
2007-12-07,45.50,45.88,45.29,45.71,1326800,44.30
2007-12-06,46.41,46.41,44.94,45.56,3172800,44.15
2007-12-05,46.03,46.52,45.84,46.44,1492200,45.00
2007-12-04,46.26,46.35,45.38,45.88,1587300,44.46
2007-12-03,45.09,47.00,44.87,46.15,2973500,44.72
2007-11-30,45.00,45.76,45.00,45.47,1451200,44.06
2007-11-29,45.99,46.21,44.92,45.15,1469400,43.75
2007-11-28,45.02,45.95,44.73,45.89,1446700,44.47
2007-11-27,45.00,45.50,44.29,44.75,1659800,43.37
2007-11-26,45.87,46.64,45.22,45.26,1603300,43.86
2007-11-23,45.53,46.30,45.31,46.00,1098900,44.58
2007-11-22,45.30,46.07,45.00,45.64,1150300,44.23
2007-11-21,45.36,45.69,44.79,45.33,1915100,43.93
2007-11-20,45.83,46.24,44.96,45.76,1808900,44.35
2007-11-19,46.67,47.01,45.07,45.57,2288200,44.16
2007-11-16,46.29,46.69,46.04,46.45,2052400,45.01
2007-11-15,48.19,48.42,46.42,46.51,2036800,45.07
2007-11-14,49.00,49.44,48.23,48.32,2214500,46.83
2007-11-13,48.10,49.34,47.62,48.39,2099400,46.89
2007-11-12,47.52,48.25,47.39,48.25,1170700,46.76
2007-11-09,48.10,48.70,46.90,47.87,2510700,46.39
2007-11-08,46.50,48.21,46.40,47.67,6415900,46.20
2007-11-07,45.51,45.94,44.95,45.84,1617000,44.42
2007-11-06,45.00,45.83,45.00,45.38,1158900,43.98
2007-11-05,44.61,45.01,44.36,44.85,1138500,43.46
2007-11-02,45.37,46.38,44.87,45.02,2273500,43.63
2007-11-01,46.40,46.59,45.49,45.80,1673100,44.38
2007-10-31,44.79,46.23,44.71,46.05,1516900,44.63
2007-10-30,45.18,45.45,44.80,44.93,1170000,43.54
2007-10-29,45.24,45.39,45.01,45.20,828800,43.80
2007-10-26,44.86,45.47,44.72,45.21,1762200,43.81
2007-10-25,43.99,44.62,43.80,44.67,1848500,43.29
2007-10-24,44.15,44.15,43.51,43.70,922400,42.35
2007-10-23,43.76,44.85,43.76,44.05,2428300,42.69
2007-10-22,43.47,44.05,43.10,43.40,1468600,42.06
2007-10-19,43.75,43.98,43.56,43.94,1466700,42.58
2007-10-18,43.92,44.51,43.42,44.01,1412000,42.65
2007-10-17,43.81,44.40,43.70,43.91,1310100,42.55
2007-10-16,43.79,44.12,43.65,44.01,1325800,42.65
2007-10-15,43.89,44.20,43.60,43.80,1101000,42.45
2007-10-12,43.90,44.44,43.63,44.06,1006500,42.70
2007-10-11,44.66,44.98,44.06,44.21,1149000,42.84
2007-10-10,44.74,45.19,44.32,44.52,1533400,43.14
2007-10-09,43.75,44.55,43.75,44.34,1288200,42.97
2007-10-08,44.99,44.99,43.58,43.70,3982800,42.35
2007-10-05,45.77,45.77,44.76,45.11,1759100,43.72
2007-10-04,46.12,46.23,45.57,45.67,946700,44.26
2007-10-03,45.93,46.24,45.67,46.15,877300,44.72
2007-10-02,45.99,46.27,45.89,45.99,1156200,44.57
2007-10-01,45.94,46.24,45.70,46.02,734800,44.60
2007-09-28,45.71,46.08,45.31,46.00,1843700,44.58
2007-09-27,45.30,45.76,45.25,45.68,1258700,44.27
2007-09-26,45.28,45.29,44.67,45.04,596800,43.65
2007-09-25,44.85,45.21,44.45,45.08,1255100,43.69
2007-09-24,45.20,45.91,44.78,44.88,1357300,43.49
2007-09-21,44.73,45.43,44.61,45.19,4174900,43.79
2007-09-20,44.75,44.96,44.31,44.72,962700,43.34
2007-09-19,44.70,45.05,44.45,44.80,2132200,43.42
2007-09-18,42.73,43.87,42.73,43.70,1931600,42.35
2007-09-17,42.69,43.12,42.20,42.76,1017600,41.44
2007-09-14,42.69,42.88,42.18,42.60,1042300,41.28
2007-09-13,42.49,42.85,42.34,42.74,1135800,41.42
2007-09-12,42.43,42.82,42.15,42.72,784500,41.40
2007-09-11,42.59,42.94,42.35,42.52,796000,41.21
2007-09-10,42.71,42.91,42.22,42.37,746300,41.06
2007-09-07,43.06,43.67,42.30,42.48,1302500,41.17
2007-09-06,43.64,44.06,42.40,43.01,2202200,41.68
2007-09-05,43.34,43.70,43.09,43.35,1338800,42.01
2007-09-04,43.33,43.72,42.95,43.40,1085800,42.06
2007-09-03,43.32,43.61,43.15,43.17,681800,41.84
2007-08-31,42.44,43.44,42.29,43.15,1810500,41.82
2007-08-30,42.13,42.25,41.23,42.09,1435500,40.79
2007-08-29,41.50,42.25,41.35,42.00,1373200,40.70
2007-08-28,42.56,42.74,41.83,41.97,1139400,40.67
2007-08-27,42.56,42.85,42.23,42.70,761600,41.38
2007-08-24,42.69,42.99,42.20,42.39,841200,41.08
2007-08-23,43.06,43.25,42.21,42.85,1993800,41.53
2007-08-22,41.97,42.70,41.68,42.60,1434400,41.28
2007-08-21,42.10,42.10,41.37,41.88,1968300,40.59
2007-08-20,42.08,42.25,41.44,42.00,1354500,40.70
2007-08-17,41.02,42.66,40.84,42.04,3135100,40.74
2007-08-16,42.70,43.09,41.50,41.50,3124600,40.22
2007-08-15,42.50,43.39,42.31,43.26,1489500,41.92
2007-08-14,42.76,43.32,42.50,42.67,1071100,41.35
2007-08-13,43.10,43.16,42.16,42.98,2424600,41.65
2007-08-10,42.70,43.71,42.61,42.81,3669400,41.49
2007-08-09,43.31,43.74,42.64,43.44,3337300,42.10
2007-08-08,44.89,45.17,43.34,43.34,4460600,42.00
2007-08-07,43.16,43.40,42.79,43.12,1761500,41.79
2007-08-06,42.60,43.49,42.59,42.95,1870200,41.62
2007-08-03,42.56,42.99,42.42,42.75,2018800,41.43
2007-08-02,43.54,43.65,42.42,42.55,2944000,41.23
2007-08-01,43.80,44.44,43.28,43.40,3992300,42.06
2007-07-31,44.79,45.05,44.40,44.82,2860400,43.43
2007-07-30,43.59,44.60,43.38,44.47,2457900,43.10
2007-07-27,43.00,44.08,42.40,43.66,2702200,42.31
2007-07-26,44.22,44.40,43.64,43.92,2802700,42.56
2007-07-25,44.35,45.03,44.02,44.21,2552400,42.84
2007-07-24,44.73,45.40,44.50,44.78,1304600,43.40
2007-07-23,44.80,45.15,44.33,45.05,1665100,43.66
2007-07-20,45.11,45.35,44.78,45.01,1567700,43.62
2007-07-19,45.11,45.35,44.93,45.13,1562300,43.73
2007-07-18,44.93,45.30,44.70,44.92,1198900,43.53
2007-07-17,45.94,46.03,45.17,45.58,1924300,44.17
2007-07-16,46.89,46.98,45.58,45.85,2595600,44.43
2007-07-13,46.99,47.19,46.13,46.77,1351400,45.32
2007-07-12,46.25,46.88,46.00,46.69,1293600,45.25
2007-07-11,46.23,46.44,45.83,46.15,1673400,44.72
2007-07-10,47.23,47.50,45.82,46.47,1959500,45.03
2007-07-09,47.75,47.98,47.22,47.33,1190500,45.87
2007-07-06,47.06,47.91,47.06,47.76,1003200,46.28
2007-07-05,47.99,47.99,46.83,47.30,1946800,45.84
2007-07-04,47.50,48.00,47.50,47.76,1435000,46.28
2007-07-03,46.90,48.16,46.76,47.68,3517800,46.21
2007-07-02,46.57,46.90,46.12,46.75,1625000,45.30
2007-06-29,45.45,46.91,45.30,46.78,2242900,45.33
2007-06-28,45.80,45.99,45.05,45.51,1645800,44.10
2007-06-27,45.05,45.50,44.76,44.90,2111800,43.51
2007-06-26,44.62,45.26,44.24,44.88,1665000,43.49
2007-06-25,44.55,44.94,44.12,44.76,2579100,43.38
2007-06-22,45.30,45.60,44.50,44.77,1669500,43.39
2007-06-21,44.86,45.18,44.40,44.99,1446400,43.60
2007-06-20,44.73,45.56,44.70,45.01,1630500,43.62
2007-06-19,45.45,45.78,44.60,44.70,2218100,43.32
2007-06-18,45.88,46.00,45.18,45.45,1396400,44.05
2007-06-15,45.10,45.80,44.71,45.65,5467800,44.24
2007-06-14,44.51,45.16,44.18,45.16,2033200,43.76
2007-06-13,44.26,44.50,43.40,44.19,1837100,42.82
2007-06-12,44.75,44.95,44.40,44.58,1901700,43.20
2007-06-11,45.80,46.00,44.68,44.99,1935000,43.60
2007-06-08,44.76,45.95,44.05,45.23,2641900,43.83
2007-06-07,45.40,45.95,44.98,45.27,2263500,43.87
2007-06-06,46.29,46.46,44.82,45.38,2797600,43.98
2007-06-05,46.77,46.85,45.82,46.20,3038500,44.77
2007-06-04,47.26,47.47,46.94,47.00,1382800,45.55
2007-06-01,47.33,47.45,46.95,47.20,1920800,45.74
2007-05-31,46.84,47.55,46.53,47.44,3044100,45.97
2007-05-30,46.23,46.80,46.04,46.77,2674900,45.32
2007-05-29,45.70,46.43,45.60,46.43,2362200,44.99
2007-05-28,45.67,45.67,45.67,45.67,000,44.26
2007-05-25,44.50,45.70,44.43,45.67,2665100,44.26
2007-05-24,45.35,45.43,44.74,44.93,1766500,43.54
2007-05-23,45.06,45.80,45.06,45.39,3002600,43.99
2007-05-22,44.92,45.40,44.80,45.16,1528000,43.76
2007-05-21,45.76,45.80,44.91,44.99,2022200,43.60
2007-05-18,45.10,46.00,45.10,45.80,2994300,44.38
2007-05-17,45.13,45.29,44.82,45.10,858700,43.71
2007-05-16,45.10,45.25,44.74,45.00,2434200,43.61
2007-05-15,45.03,45.99,44.58,45.31,2867400,43.91
2007-05-14,44.88,45.50,44.72,45.00,2003300,43.61
2007-05-11,44.19,44.90,43.81,44.70,2471000,43.32
2007-05-10,45.63,45.83,44.80,44.94,2804300,43.14
2007-05-09,45.50,46.48,45.50,45.70,6875600,43.87
2007-05-08,44.00,45.60,43.64,45.39,10269000,43.58
2007-05-07,42.02,42.36,41.70,42.30,1945100,40.61
2007-05-04,42.25,42.74,42.20,42.30,1886900,40.61
2007-05-03,42.84,43.09,42.15,42.48,2668800,40.78
2007-05-02,43.50,43.78,42.80,43.00,3701000,41.28
2007-05-01,43.85,43.85,43.85,43.85,000,42.10
2007-04-30,43.78,43.99,43.71,43.85,1277500,42.10
2007-04-27,44.02,44.08,43.44,43.75,2323400,42.00
2007-04-26,44.25,44.30,43.55,44.03,2167900,42.27
2007-04-25,44.00,44.22,43.69,43.96,2280700,42.20
2007-04-24,44.30,44.56,43.30,43.84,3032700,42.09
2007-04-23,44.22,44.39,43.60,44.10,2871100,42.34
2007-04-20,44.55,44.75,44.01,44.13,3087900,42.37
2007-04-19,44.13,45.02,43.82,44.47,2286900,42.69
2007-04-18,47.00,47.19,43.55,44.50,15409900,42.72
2007-04-17,43.70,45.37,43.41,45.10,8059100,43.30
2007-04-16,43.22,44.12,43.10,43.90,3098300,42.15
2007-04-13,42.72,43.58,42.37,43.23,2611000,41.50
2007-04-12,42.92,42.95,42.11,42.74,2156700,41.03
2007-04-11,42.80,43.90,42.50,42.92,5667900,41.20
2007-04-10,42.20,43.57,42.00,42.51,4014200,40.81
2007-04-09,41.61,41.61,41.61,41.61,000,39.95
2007-04-06,41.61,41.61,41.61,41.61,000,39.95
2007-04-05,41.18,41.72,41.05,41.61,1764000,39.95
2007-04-04,41.50,41.78,41.05,41.31,2499700,39.66
2007-04-03,40.93,41.47,40.93,41.34,2270800,39.69
2007-04-02,40.73,41.33,40.63,41.25,1698400,39.60
2007-03-30,40.94,41.06,40.53,40.93,2202500,39.29
2007-03-29,40.80,41.24,40.50,41.08,1733500,39.44
2007-03-28,40.52,40.85,40.30,40.63,3266000,39.01
2007-03-27,40.40,41.21,40.10,40.66,5903800,39.03
2007-03-26,40.00,40.17,38.93,39.10,3730400,37.54
2007-03-23,38.65,40.68,38.61,39.81,4998200,38.22
2007-03-22,39.09,39.34,38.78,38.95,2113400,37.39
2007-03-21,38.89,38.95,38.48,38.80,1904100,37.25
2007-03-20,38.00,39.13,37.88,38.70,5383000,37.15
2007-03-19,37.50,38.05,37.25,37.85,2881300,36.34
2007-03-16,36.60,37.42,36.41,37.30,4341300,35.81
2007-03-15,36.86,36.86,36.50,36.63,2194100,35.17
2007-03-14,36.12,36.97,36.05,36.41,3993100,34.95
2007-03-13,37.00,37.10,36.50,36.64,2637600,35.18
2007-03-12,37.12,37.40,36.90,37.04,3143600,35.56
2007-03-09,36.21,37.56,36.12,37.15,3842300,35.67
2007-03-08,35.65,36.44,35.39,36.20,3689400,34.75
2007-03-07,34.67,35.49,34.50,35.30,5617000,33.89
2007-03-06,35.57,35.73,35.29,35.42,3093700,34.00
2007-03-05,35.75,35.87,35.24,35.50,5013000,34.08
2007-03-02,36.83,37.24,36.07,36.45,1966400,34.99
2007-03-01,37.28,37.42,36.36,36.83,2314000,35.36
2007-02-28,37.09,37.46,36.75,37.12,3749700,35.64
2007-02-27,37.72,37.91,37.42,37.50,2588900,36.00
2007-02-26,38.10,38.18,37.79,37.97,1860700,36.45
2007-02-23,37.65,38.33,37.57,38.10,2017500,36.58
2007-02-22,37.57,37.95,37.41,37.52,1740100,36.02
2007-02-21,37.65,37.85,37.38,37.49,1322000,35.99
2007-02-20,37.90,38.09,37.28,37.59,1883600,36.09
2007-02-19,38.15,38.32,37.85,37.91,850200,36.39
2007-02-16,38.29,38.39,37.96,38.01,1105500,36.49
2007-02-15,38.47,38.64,37.98,38.23,1796400,36.70
2007-02-14,38.07,38.43,37.98,38.31,1153300,36.78
2007-02-13,37.94,37.96,37.70,37.89,942000,36.38
2007-02-12,37.80,37.99,37.60,37.80,1003500,36.29
2007-02-09,38.36,38.45,37.86,37.90,1352200,36.39
2007-02-08,38.05,38.43,38.02,38.23,1907600,36.70
2007-02-07,38.50,38.70,38.09,38.15,2558200,36.63
2007-02-06,38.70,38.80,38.35,38.36,2815500,36.83
2007-02-05,37.70,38.34,37.70,38.20,3882300,36.67
2007-02-02,37.33,37.46,37.05,37.33,1906200,35.84
2007-02-01,37.05,37.50,36.95,37.15,1673100,35.67
2007-01-31,36.70,37.09,36.68,36.92,1890400,35.44
2007-01-30,36.71,37.02,36.42,36.82,1977100,35.35
2007-01-29,36.80,36.97,36.36,36.57,2721200,35.11
2007-01-26,36.76,36.86,36.61,36.65,2128600,35.19
2007-01-25,37.30,37.32,36.59,36.87,3359100,35.40
2007-01-24,38.10,38.10,37.09,37.19,3096000,35.70
2007-01-23,38.40,38.60,37.32,37.92,2142100,36.40
2007-01-22,38.60,38.70,38.25,38.30,1533600,36.77
2007-01-19,38.40,38.83,38.12,38.61,2839300,37.07
2007-01-18,37.62,38.50,37.60,38.40,3470600,36.87
2007-01-17,37.40,37.62,37.08,37.53,1115900,36.03
2007-01-16,37.66,37.73,37.39,37.41,1037500,35.91
2007-01-15,37.50,37.82,37.32,37.76,1423100,36.25
2007-01-12,37.10,37.67,37.10,37.46,1807900,35.96
2007-01-11,37.10,37.22,36.60,37.06,2066500,35.58
2007-01-10,36.80,37.08,36.50,37.03,2228100,35.55
2007-01-09,37.56,37.56,36.97,36.98,2803800,35.50
2007-01-08,37.40,37.58,37.30,37.48,1233200,35.98
2007-01-05,37.65,37.87,37.21,37.30,1505800,35.81
2007-01-04,37.88,37.90,37.49,37.80,1365000,36.29
2007-01-03,37.90,38.18,37.75,38.03,1401000,36.51
2007-01-02,37.78,38.11,37.60,37.91,833400,36.39
2007-01-01,37.73,37.73,37.73,37.73,000,36.22
2006-12-29,37.63,37.85,37.50,37.73,446000,36.22
2006-12-28,37.75,37.88,37.61,37.68,839400,36.17
2006-12-27,37.85,38.00,37.67,37.81,783100,36.30
2006-12-26,37.50,37.50,37.50,37.50,000,36.00
2006-12-25,37.50,37.50,37.50,37.50,000,36.00
2006-12-22,37.50,37.69,37.15,37.50,1224700,36.00
2006-12-21,37.90,37.95,37.42,37.50,1275900,36.00
2006-12-20,37.71,37.95,37.53,37.94,1061500,36.42
2006-12-19,37.52,37.88,37.41,37.52,1182200,36.02
2006-12-18,37.96,38.17,37.72,37.76,1609600,36.25
2006-12-15,38.35,38.42,37.97,38.04,3337900,36.52
2006-12-14,38.43,38.43,37.98,38.29,1663300,36.76
2006-12-13,37.82,38.33,37.55,38.18,2334200,36.65
2006-12-12,37.40,37.82,37.35,37.70,1864800,36.19
2006-12-11,37.65,37.79,37.20,37.50,1829600,36.00
2006-12-08,37.40,37.66,37.22,37.65,2238500,36.15
2006-12-07,36.58,37.54,36.56,37.50,2936000,36.00
2006-12-06,36.61,37.05,36.35,36.73,1665800,35.26
2006-12-05,36.60,36.74,36.20,36.61,1895500,35.15
2006-12-04,36.44,36.58,36.03,36.44,2135100,34.98
2006-12-01,37.11,37.36,36.19,36.41,2432900,34.95
2006-11-30,37.35,37.44,37.08,37.19,1179000,35.70
2006-11-29,37.25,37.35,36.79,37.32,1518600,35.83
2006-11-28,36.95,37.25,36.64,37.10,1869800,35.62
2006-11-27,37.31,37.62,37.05,37.10,2235900,35.62
2006-11-24,37.45,37.59,37.10,37.50,1452500,36.00
2006-11-23,37.75,37.78,37.50,37.53,1256500,36.03
2006-11-22,37.75,37.75,37.47,37.59,1308100,36.09
2006-11-21,37.60,37.75,36.95,37.64,1658800,36.14
2006-11-20,37.30,37.71,37.12,37.46,1648600,35.96
2006-11-17,37.33,37.49,37.00,37.33,2980300,35.84
2006-11-16,37.30,37.68,37.16,37.22,2298000,35.73
2006-11-15,37.90,37.90,37.15,37.20,2417500,35.71
2006-11-14,37.66,37.90,37.41,37.51,2853800,36.01
2006-11-13,37.27,37.70,36.71,37.49,3577600,35.99
2006-11-10,38.00,38.00,36.34,36.94,8720300,35.46
2006-11-09,37.00,38.55,36.50,38.07,16828300,36.55
2006-11-08,41.10,41.52,40.75,41.00,2710500,39.36
2006-11-07,40.09,41.39,40.02,41.39,2831300,39.74
2006-11-06,39.86,40.39,39.86,40.09,1851900,38.49
2006-11-03,39.40,39.50,39.10,39.15,921600,37.59
2006-11-02,39.70,39.76,39.20,39.31,1637000,37.74
2006-11-01,39.40,40.20,39.38,39.80,1928000,38.21
2006-10-31,38.66,39.37,38.66,39.26,1291100,37.69
2006-10-30,39.06,39.19,38.54,38.73,1650700,37.18
2006-10-27,39.77,39.84,39.03,39.32,1507300,37.75
2006-10-26,39.37,39.84,39.23,39.63,1613700,38.05
2006-10-25,39.38,39.49,38.69,39.37,1501100,37.80
2006-10-24,39.45,39.55,39.10,39.29,1745900,37.72
2006-10-23,39.38,39.50,38.76,39.50,1421400,37.92
2006-10-20,38.50,39.48,38.50,39.02,3071000,37.46
2006-10-19,38.50,39.25,38.12,38.50,3102400,36.96
2006-10-18,37.62,38.70,37.61,38.60,2374100,37.06
2006-10-17,37.63,37.78,37.35,37.54,1145700,36.04
2006-10-16,37.50,37.85,37.42,37.85,1210200,36.34
2006-10-13,37.87,37.87,37.25,37.47,1557700,35.97
2006-10-12,37.65,37.82,37.48,37.79,1066300,36.28
2006-10-11,37.62,37.86,37.38,37.65,1387300,36.15
2006-10-10,37.40,37.59,37.30,37.59,1172100,36.09
2006-10-09,37.65,37.66,37.30,37.38,1600000,35.89
2006-10-06,37.71,37.76,37.28,37.60,1563800,36.10
2006-10-05,37.37,37.80,37.19,37.65,2158400,36.15
2006-10-04,36.87,37.26,36.65,37.11,1793900,35.63
2006-10-03,36.87,37.17,36.40,36.75,1420700,35.28
2006-10-02,37.28,37.36,36.73,37.10,1348300,35.62
2006-09-29,36.99,37.20,36.86,37.10,1638800,35.62
2006-09-28,36.69,36.92,36.18,36.75,1730800,35.28
2006-09-27,37.06,37.49,36.40,36.59,2311300,35.13
2006-09-26,36.18,37.11,36.00,36.72,3124200,35.25
2006-09-25,35.99,36.24,35.53,35.89,1442700,34.46
2006-09-22,36.12,36.73,35.81,35.99,3249600,34.55
2006-09-21,35.45,36.32,35.31,36.22,2812500,34.77
2006-09-20,35.24,35.72,35.14,35.36,1801500,33.95
2006-09-19,35.19,35.62,35.14,35.30,2040100,33.89
2006-09-18,36.02,36.38,35.29,35.35,2581800,33.94
2006-09-15,36.60,36.60,36.09,36.16,3401600,34.71
2006-09-14,36.89,37.04,36.22,36.49,1759100,35.03
2006-09-13,36.63,36.87,36.54,36.70,1069400,35.23
2006-09-12,36.20,36.46,36.00,36.40,1631000,34.95
2006-09-11,36.00,36.33,35.84,36.10,1341800,34.66
2006-09-08,36.20,36.28,35.73,36.09,2115700,34.65
2006-09-07,36.30,36.50,36.05,36.15,1227400,34.71
2006-09-06,36.63,36.97,36.34,36.41,2033300,34.95
2006-09-05,37.20,37.20,36.48,36.63,1609900,35.17
2006-09-04,37.30,37.30,36.84,37.11,958700,35.63
2006-09-01,37.20,37.29,36.94,37.14,1600600,35.66
2006-08-31,37.98,37.98,37.17,37.20,1698800,35.71
2006-08-30,37.65,38.05,37.60,37.85,1682400,36.34
2006-08-29,37.64,37.79,37.27,37.43,1317800,35.93
2006-08-28,37.50,37.80,37.15,37.64,481100,36.14
2006-08-25,37.87,37.98,37.52,37.56,1033500,36.06
2006-08-24,37.74,37.94,37.48,37.68,861400,36.17
2006-08-23,37.64,38.04,37.44,37.62,1121600,36.12
2006-08-22,37.65,37.85,37.21,37.66,1140800,36.15
2006-08-21,37.57,37.82,37.18,37.40,1058600,35.91
2006-08-18,37.92,37.95,37.39,37.59,1953400,36.09
2006-08-17,38.04,38.33,37.66,37.85,1696900,36.34
2006-08-16,37.78,38.55,37.52,38.20,2860800,36.67
2006-08-15,37.07,37.67,36.63,37.62,1814200,36.12
2006-08-14,36.53,37.13,36.28,37.05,1742900,35.57
2006-08-11,36.20,36.45,36.13,36.23,1304700,34.78
2006-08-10,36.23,36.56,35.85,36.20,2306400,34.75
2006-08-09,36.30,37.05,36.14,36.63,3986800,35.17
2006-08-08,36.20,36.50,35.34,35.68,2052300,34.25
2006-08-07,35.50,36.40,35.40,35.82,1268800,34.39
2006-08-04,36.00,36.15,35.45,36.07,1554000,34.63
2006-08-03,36.45,36.46,35.30,35.80,2459100,34.37
2006-08-02,36.59,36.61,36.12,36.43,1176700,34.97
2006-08-01,36.25,36.65,36.15,36.53,1051800,35.07
2006-07-31,37.12,37.12,36.50,36.52,1056000,35.06
2006-07-28,36.42,37.30,36.23,37.06,1245400,35.58
2006-07-27,37.00,37.07,36.34,36.73,1190800,35.26
2006-07-26,36.56,36.80,36.22,36.66,1000900,35.19
2006-07-25,36.45,36.90,36.02,36.68,1411900,35.21
2006-07-24,36.15,36.55,35.73,36.50,955200,35.04
2006-07-21,36.36,36.78,35.91,36.13,1814400,34.69
2006-07-20,36.66,37.28,36.51,36.62,2000700,35.16
2006-07-19,35.41,36.74,35.34,36.40,1875100,34.95
2006-07-18,35.28,35.73,35.12,35.36,1024900,33.95
2006-07-17,35.22,35.52,34.66,35.32,1812900,33.91
2006-07-14,35.70,35.95,35.19,35.19,1425400,33.78
2006-07-13,36.58,36.78,35.80,36.00,1682300,34.56
2006-07-12,37.34,37.73,36.87,36.95,1123100,35.47
2006-07-11,37.08,37.56,36.85,37.29,1105400,35.80
2006-07-10,37.37,37.47,36.75,37.47,1035300,35.97
2006-07-07,37.50,37.76,37.17,37.30,732100,35.81
2006-07-06,37.42,38.00,37.39,37.63,1121300,36.13
2006-07-05,37.85,37.92,37.18,37.28,1270600,35.79
2006-07-04,38.50,38.56,37.76,37.87,983500,36.36
2006-07-03,37.50,38.48,37.45,38.36,1443200,36.83
2006-06-30,37.60,37.64,36.85,37.38,1684700,35.89
2006-06-29,36.31,37.23,36.12,36.84,2233900,35.37
2006-06-28,36.01,36.45,35.87,35.87,2368200,34.44
2006-06-27,36.75,37.21,36.30,36.42,1263200,34.96
2006-06-26,37.40,37.69,36.31,36.57,1325900,35.11
2006-06-23,36.76,37.29,36.76,37.00,1084300,35.52
2006-06-22,37.30,37.39,36.65,36.88,1331800,35.41
2006-06-21,36.90,36.99,36.25,36.72,1526000,35.25
2006-06-20,36.32,36.88,36.26,36.86,1343300,35.39
2006-06-19,36.48,37.11,36.48,36.74,1424400,35.27
2006-06-16,35.86,35.86,35.86,35.86,000,34.43
2006-06-15,35.86,35.86,35.86,35.86,000,34.43
2006-06-14,35.61,36.21,35.32,35.86,2617400,34.43
2006-06-13,36.03,36.15,34.86,35.43,3407700,34.01
2006-06-12,36.50,36.77,36.23,36.60,1276500,35.14
2006-06-09,36.84,37.04,36.55,36.67,1953600,35.20
2006-06-08,36.14,36.77,36.12,36.26,2894100,34.81
2006-06-07,37.71,37.91,36.75,36.96,2888000,35.48
2006-06-06,38.36,38.79,37.57,37.74,1757700,36.23
2006-06-05,39.00,39.24,38.53,38.67,992200,9.28
2006-06-02,38.90,39.25,38.57,38.86,1615200,9.33
2006-06-01,38.65,38.69,38.12,38.54,984100,9.25
2006-05-31,38.12,38.84,37.76,38.70,2447400,9.29
2006-05-30,39.51,39.75,38.40,38.49,1610400,9.24
2006-05-29,39.00,39.75,39.00,39.46,670100,9.47
2006-05-26,39.25,39.47,38.76,39.26,1458500,9.42
2006-05-25,38.14,39.03,38.08,39.00,979100,9.36
2006-05-24,38.99,39.25,37.87,38.27,2174400,9.18
2006-05-23,37.42,39.41,36.92,39.16,3285200,9.40
2006-05-22,39.50,39.50,37.12,37.73,3524100,9.06
2006-05-19,39.53,40.01,39.15,39.47,2052600,9.47
2006-05-18,39.53,39.79,38.33,39.49,3975200,9.48
2006-05-17,40.96,41.25,39.50,39.50,3055800,9.48
2006-05-16,40.73,41.12,40.25,40.68,1812900,9.76
2006-05-15,41.81,42.08,40.67,40.88,2768500,9.81
2006-05-12,42.48,42.73,41.91,41.99,2066900,10.08
2006-05-11,42.90,43.28,42.83,42.88,1776000,9.98
2006-05-10,43.14,43.38,42.59,42.88,2726400,9.98
2006-05-09,42.25,43.37,42.15,43.20,6556600,10.05
2006-05-08,40.99,41.85,40.90,41.85,4018900,9.74
2006-05-05,41.30,41.60,40.40,40.53,4188500,9.43
2006-05-04,41.33,41.58,41.30,41.38,1375400,9.63
2006-05-03,41.80,41.92,41.22,41.40,1552600,9.63
2006-05-02,42.12,42.12,41.72,41.80,929000,9.73
2006-05-01,41.84,41.84,41.84,41.84,000,9.74
2006-04-28,42.00,42.07,41.65,41.84,1412700,9.74
2006-04-27,42.10,42.25,41.65,41.94,1334200,9.76
2006-04-26,41.95,42.23,41.79,42.00,914900,9.77
2006-04-25,41.95,41.97,41.67,41.81,922500,9.73
2006-04-24,41.76,42.09,41.73,41.76,812100,9.72
2006-04-21,42.12,42.31,41.91,42.09,1834700,9.80
2006-04-20,41.81,42.05,41.60,41.96,1606500,9.77
2006-04-19,41.78,41.95,41.50,41.69,1510100,9.70
2006-04-18,42.00,42.00,41.25,41.27,1799600,9.60
2006-04-17,41.90,41.90,41.90,41.90,000,9.75
2006-04-14,41.90,41.90,41.90,41.90,000,9.75
2006-04-13,41.80,42.06,41.70,41.90,1252400,9.75
2006-04-12,43.04,43.15,41.61,41.63,4502200,9.69
2006-04-11,42.07,43.47,41.75,42.62,6873700,9.92
2006-04-10,41.41,42.06,41.38,41.88,1289600,9.75
2006-04-07,41.88,42.24,41.40,41.50,2054700,9.66
2006-04-06,42.25,42.28,41.78,42.00,2124400,9.77
2006-04-05,42.06,42.22,41.55,42.14,1841800,9.81
2006-04-04,42.03,42.11,41.51,41.75,1455000,9.72
2006-04-03,41.38,42.06,41.26,42.02,2615700,9.78
2006-03-31,40.38,40.96,40.38,40.80,922200,9.49
2006-03-30,40.74,40.94,40.48,40.58,1442300,9.44
2006-03-29,40.64,40.89,40.50,40.73,1277600,9.48
2006-03-28,41.28,41.72,40.70,40.76,2090000,9.49
2006-03-27,41.12,41.87,41.01,41.17,1969300,9.58
2006-03-24,41.09,41.47,40.97,41.13,1764400,9.57
2006-03-23,41.00,41.41,40.93,41.25,2495200,9.60
2006-03-22,40.78,41.06,40.34,40.88,2866600,9.51
2006-03-21,41.15,41.22,40.66,41.01,2304800,9.54
2006-03-20,40.19,41.20,40.19,41.05,3783000,9.55
2006-03-17,39.75,40.53,39.55,40.00,7137300,9.31
2006-03-16,38.88,39.04,38.56,39.00,2282300,9.08
2006-03-15,39.65,39.65,38.72,39.00,2889500,9.08
2006-03-14,39.51,39.61,39.25,39.44,1897600,9.18
2006-03-13,39.53,39.77,39.26,39.75,1359300,9.25
2006-03-10,39.61,39.82,39.45,39.62,1109300,9.22
2006-03-09,39.77,40.06,39.54,39.80,1382400,9.26
2006-03-08,40.05,40.05,39.45,39.54,2236600,9.20
2006-03-07,40.06,40.25,39.64,39.88,2489600,9.28
2006-03-06,39.88,40.44,39.79,40.27,2778700,9.37
2006-03-03,39.37,39.97,39.12,39.62,7363000,9.22
2006-03-02,40.90,40.92,38.43,38.75,15046000,9.02
2006-03-01,41.10,41.36,40.83,41.25,2536500,9.60
2006-02-28,41.55,41.75,40.81,41.01,2642200,9.54
2006-02-27,41.93,41.93,41.55,41.63,1277300,9.69
2006-02-24,41.74,42.12,41.62,41.68,1288600,9.70
2006-02-23,42.13,42.38,41.51,41.95,1737100,9.76
2006-02-22,41.56,42.05,41.40,41.97,2066500,9.77
2006-02-21,41.41,42.19,41.40,41.78,2008100,9.72
2006-02-20,41.79,42.09,41.40,41.61,2128600,9.68
2006-02-17,42.25,42.60,41.80,41.88,2665700,9.75
2006-02-16,42.83,42.84,42.33,42.58,841600,9.91
2006-02-15,42.30,42.84,42.25,42.49,1541900,9.89
2006-02-14,42.50,42.50,42.12,42.38,1193200,9.86
2006-02-13,42.35,42.72,41.95,42.24,1614600,9.83
2006-02-10,42.42,43.09,42.08,42.35,3079200,9.86
2006-02-09,42.25,42.50,42.14,42.50,1204400,9.89
2006-02-08,42.03,42.28,41.53,41.84,2557000,9.74
2006-02-07,42.72,43.12,42.07,42.48,1673400,9.89
2006-02-06,42.79,43.21,42.54,42.60,1867100,9.91
2006-02-03,43.45,43.78,42.83,43.12,1869800,10.04
2006-02-02,43.38,43.56,43.10,43.25,2774100,10.07
2006-02-01,43.17,43.26,42.87,42.97,2520600,10.00
2006-01-31,43.56,44.00,42.93,43.03,1983500,10.01
2006-01-30,42.56,43.79,42.51,43.58,2179300,10.14
2006-01-27,41.72,42.63,41.69,42.46,2518000,9.88
2006-01-26,41.35,41.65,41.08,41.55,1833100,9.67
2006-01-25,41.72,41.72,41.15,41.38,1694600,9.63
2006-01-24,41.62,41.72,41.34,41.50,1224800,9.66
2006-01-23,41.28,41.82,41.03,41.54,1285800,9.67
2006-01-20,41.61,41.61,41.30,41.46,1921600,9.65
2006-01-19,41.12,41.69,41.12,41.49,1216700,9.66
2006-01-18,40.85,41.28,40.51,41.11,2400500,9.57
2006-01-17,41.03,41.67,41.03,41.43,2075500,9.64
2006-01-16,41.18,41.54,40.98,41.45,638300,9.65
2006-01-13,41.62,41.62,41.04,41.10,1720700,9.57
2006-01-12,41.17,41.67,41.03,41.54,803800,9.67
2006-01-11,41.38,41.58,40.82,41.11,1230600,9.57
2006-01-10,41.13,41.40,41.05,41.14,1428500,9.57
2006-01-09,41.94,41.94,41.05,41.36,1754300,9.63
2006-01-06,41.89,42.00,41.62,41.82,1308100,9.73
2006-01-05,41.97,42.04,41.59,41.88,1410900,9.75
2006-01-04,41.88,42.12,41.67,42.00,2356300,9.77
2006-01-03,41.29,41.97,41.20,41.40,2462500,9.63
2006-01-02,40.38,41.13,40.38,41.05,1071000,9.55
2005-12-30,40.25,40.25,39.75,40.00,759600,9.31
2005-12-29,40.62,40.62,40.17,40.25,759100,9.37
2005-12-28,40.72,40.74,40.31,40.35,857200,9.39
2005-12-27,40.62,40.71,40.35,40.67,462600,9.47
2005-12-26,40.28,40.28,40.28,40.28,000,9.37
2005-12-23,40.40,40.60,40.28,40.28,472500,9.37
2005-12-22,39.96,40.61,39.94,40.36,860300,9.39
2005-12-21,40.22,40.29,39.63,40.07,2164700,9.33
2005-12-20,39.75,40.36,39.57,40.36,1531400,9.39
2005-12-19,39.79,40.00,39.62,39.81,1351300,9.27
2005-12-16,39.53,39.80,39.38,39.74,2935500,9.25
2005-12-15,39.47,39.62,39.33,39.38,1109100,9.17
2005-12-14,39.38,39.62,39.03,39.26,1562000,9.14
2005-12-13,39.12,39.59,39.10,39.35,1210200,9.16
2005-12-12,39.31,39.74,39.03,39.15,1262600,9.11
2005-12-09,39.22,39.31,38.86,39.17,1238200,9.12
2005-12-08,38.11,39.30,38.06,39.19,3581900,9.12
2005-12-07,38.31,38.36,37.98,38.12,1077100,8.87
2005-12-06,38.40,38.49,38.02,38.29,1379700,8.91
2005-12-05,37.88,38.43,37.87,38.33,1468100,8.92
2005-12-02,37.99,38.12,37.76,37.98,1217400,8.84
2005-12-01,37.25,37.79,37.17,37.76,2011100,8.79
2005-11-30,36.86,37.30,36.75,37.27,1775800,8.67
2005-11-29,36.83,36.86,36.55,36.77,1074200,8.56
2005-11-28,37.01,37.28,36.62,36.83,1200600,8.57
2005-11-25,36.94,37.08,36.78,36.92,1053500,8.59
2005-11-24,36.76,36.90,36.67,36.86,769300,8.58
2005-11-23,36.86,37.00,36.58,36.90,1262100,8.59
2005-11-22,36.72,36.80,36.62,36.73,1337300,8.55
2005-11-21,36.75,36.75,36.26,36.75,1016800,8.55
2005-11-18,36.62,36.88,36.53,36.55,1663600,8.51
2005-11-17,36.49,36.72,36.26,36.51,1369900,8.50
2005-11-16,37.06,37.06,36.03,36.25,2743600,8.44
2005-11-15,37.08,37.12,36.48,36.94,1883400,8.60
2005-11-14,37.35,37.43,36.93,37.00,1128900,8.61
2005-11-11,37.42,37.47,37.15,37.25,1029700,8.67
2005-11-10,37.00,37.36,36.98,37.11,2898300,8.64
2005-11-09,36.72,36.97,36.58,36.96,1931300,8.60
2005-11-08,36.85,36.85,36.35,36.54,1191400,8.50
2005-11-07,36.47,36.67,36.25,36.59,2285200,8.52
2005-11-04,36.22,36.85,36.05,36.47,7695300,8.49
2005-11-03,36.31,36.85,35.91,36.12,6597200,8.41
2005-11-02,34.89,35.64,34.89,35.51,2559600,8.26
2005-11-01,34.87,35.00,34.50,34.85,1854100,8.11
2005-10-31,34.57,35.01,34.51,35.00,2717100,8.15
2005-10-28,33.95,34.34,33.38,34.22,3257900,7.96
2005-10-27,34.91,34.97,33.80,34.16,3735600,7.95
2005-10-26,35.03,35.46,34.95,35.04,2521100,8.15
2005-10-25,35.54,35.58,34.78,35.00,4456200,8.15
2005-10-24,36.53,36.64,35.31,35.50,6177800,8.26
2005-10-21,36.26,36.95,36.26,36.63,1135800,8.52
2005-10-20,36.88,37.16,36.50,36.62,1605300,8.52
2005-10-19,37.03,37.44,36.14,36.38,2351700,8.47
2005-10-18,37.70,37.92,37.39,37.45,1211600,8.72
2005-10-17,38.00,38.00,37.54,37.56,1510300,8.74
2005-10-14,38.00,38.25,37.62,37.90,2133000,8.82
2005-10-13,37.38,38.31,37.38,37.86,3014700,8.81
2005-10-12,37.94,38.08,37.22,37.31,2132800,8.68
2005-10-11,37.88,38.30,37.88,37.98,2192000,8.84
2005-10-10,37.74,38.13,37.62,38.10,1617100,8.87
2005-10-07,36.75,37.68,36.72,37.40,2841800,8.71
2005-10-06,36.75,37.17,36.69,36.79,2775900,8.56
2005-10-05,36.54,36.86,36.30,36.80,1475300,8.56
2005-10-04,36.06,37.19,36.06,36.67,2772200,8.53
2005-10-03,36.35,36.50,35.90,36.06,724500,8.39
2005-09-30,36.42,36.47,35.88,36.15,1073200,8.41
2005-09-29,36.22,36.38,35.93,36.30,1181000,8.45
2005-09-28,35.60,36.17,35.37,36.16,2109000,8.41
2005-09-27,35.96,35.96,35.51,35.51,1001000,8.27
2005-09-26,35.69,35.99,35.59,35.98,1107200,8.37
2005-09-23,35.25,35.54,35.06,35.38,957500,8.23
2005-09-22,35.12,35.46,35.08,35.11,779300,8.17
2005-09-21,35.80,35.80,35.36,35.36,1834800,8.23
2005-09-20,35.17,35.90,35.17,35.88,1792700,8.35
2005-09-19,35.25,35.60,34.69,35.05,2906500,8.16
2005-09-16,35.35,35.83,35.31,35.60,2597200,8.28
2005-09-15,35.46,35.74,35.20,35.25,1695500,8.20
2005-09-14,35.68,35.94,35.35,35.44,1202200,8.25
2005-09-13,36.31,36.50,35.71,35.71,1398300,8.31
2005-09-12,36.60,36.62,36.28,36.47,857500,8.49
2005-09-09,36.00,36.42,36.00,36.24,1076600,8.43
2005-09-08,35.97,36.47,35.88,36.01,1300900,8.38
2005-09-07,36.44,36.49,36.02,36.08,2314000,8.40
2005-09-06,36.19,36.55,36.19,36.31,1402700,8.45
2005-09-05,36.00,36.48,35.98,36.29,819300,8.45
2005-09-02,36.74,36.88,35.93,35.99,2241700,8.38
2005-09-01,36.44,37.09,36.25,36.86,2225400,8.58
2005-08-31,35.53,36.15,35.53,36.15,2801000,8.41
2005-08-30,35.95,35.95,35.06,35.13,1300200,8.18
2005-08-29,35.31,35.93,35.30,35.72,1290900,8.31
2005-08-26,36.30,36.37,35.49,35.49,1117700,8.26
2005-08-25,35.99,36.29,35.88,36.28,1306500,8.44
2005-08-24,36.00,36.35,35.90,36.17,1275500,8.42
2005-08-23,35.97,36.28,34.90,35.91,3774400,8.36
2005-08-22,37.03,37.12,36.05,36.08,2301100,8.40
2005-08-19,36.90,37.09,36.68,37.03,1427600,8.62
2005-08-18,36.59,37.07,36.59,36.92,2064800,8.59
2005-08-17,36.62,36.91,36.26,36.69,2006700,8.54
2005-08-16,37.53,37.54,36.68,36.75,1366800,8.55
2005-08-15,37.69,37.74,37.12,37.36,725000,8.69
2005-08-12,37.72,37.78,37.53,37.65,1135400,8.76
2005-08-11,37.72,37.90,37.26,37.45,1468600,8.72
2005-08-10,38.15,38.45,37.64,37.79,2130600,8.79
2005-08-09,37.96,38.15,37.60,37.85,2051600,8.81
2005-08-08,38.90,38.98,37.28,37.85,3987700,8.81
2005-08-05,38.99,39.25,38.79,38.79,2860200,9.03
2005-08-04,39.85,41.00,39.08,39.38,7441100,9.16
2005-08-03,35.50,39.69,35.38,39.61,22633500,9.22
2005-08-02,37.18,37.25,36.81,36.88,1951900,8.58
2005-08-01,37.35,37.54,36.92,37.01,1107800,8.61
2005-07-29,37.44,37.91,37.31,37.35,1549200,8.69
2005-07-28,37.22,37.32,36.95,37.26,1051000,8.67
2005-07-27,36.88,37.25,36.54,36.97,1404400,8.61
2005-07-26,36.69,36.83,36.65,36.79,977700,8.56
2005-07-25,36.81,36.94,36.50,36.70,960900,8.54
2005-07-22,37.19,37.50,36.65,36.67,1604100,8.53
2005-07-21,36.83,37.24,36.62,37.01,1718500,8.61
2005-07-20,36.75,36.83,36.36,36.59,1181300,8.52
2005-07-19,36.16,36.87,36.05,36.79,1234000,8.56
2005-07-18,36.40,36.51,36.19,36.26,763900,8.44
2005-07-15,36.25,36.30,36.04,36.28,1537400,8.44
2005-07-14,35.88,36.31,35.69,36.25,1900800,8.44
2005-07-13,35.22,35.81,35.13,35.78,1284500,8.33
2005-07-12,34.62,35.42,34.59,35.03,1302200,8.15
2005-07-11,34.81,35.17,34.52,34.66,1367200,8.07
2005-07-08,34.85,34.91,34.51,34.69,780800,8.07
2005-07-07,35.09,35.09,33.51,34.59,2868800,8.05
2005-07-06,35.37,35.42,35.11,35.24,630700,8.20
2005-07-05,35.38,35.50,34.89,35.11,893200,8.17
2005-07-04,35.67,35.67,35.21,35.41,588900,8.24
2005-07-01,34.73,35.52,34.67,35.52,1228700,8.27
2005-06-30,34.69,34.90,34.63,34.63,821700,8.06
2005-06-29,35.05,35.08,34.62,34.88,1002300,8.12
2005-06-28,34.94,35.10,34.66,34.88,1555900,8.12
2005-06-27,35.07,35.12,34.42,34.47,1878200,8.02
2005-06-24,35.40,35.45,35.06,35.06,1049700,8.16
2005-06-23,35.75,35.84,35.50,35.60,927200,8.28
2005-06-22,35.36,35.94,35.36,35.69,1198100,8.31
2005-06-21,35.25,35.44,35.20,35.35,1129800,8.23
2005-06-20,35.04,35.17,34.68,35.12,985900,8.17
2005-06-17,34.97,35.08,34.78,34.96,1975900,8.14
2005-06-16,34.90,35.05,34.64,34.93,523800,8.13
2005-06-15,35.17,35.20,34.78,34.78,1260800,8.09
2005-06-14,35.16,35.20,34.90,35.00,861700,8.15
2005-06-13,34.97,35.20,34.91,35.08,972600,8.17
2005-06-10,34.50,35.10,34.48,34.83,1913900,8.10
2005-06-09,33.88,34.38,33.65,34.28,949000,7.98
2005-06-08,33.86,33.92,33.62,33.84,652900,7.88
2005-06-07,33.72,34.03,33.67,33.91,836200,7.89
2005-06-06,33.75,33.87,33.32,33.54,1184900,7.81
2005-06-03,34.15,34.15,33.74,33.74,931400,7.85
2005-06-02,34.04,34.42,33.90,33.92,1065100,7.89
2005-06-01,33.83,34.24,33.66,34.24,946300,7.97
2005-05-31,33.91,34.09,33.64,33.76,983000,7.86
2005-05-30,33.59,33.85,33.40,33.81,413100,7.87
2005-05-27,33.67,33.75,33.21,33.44,1004100,7.78
2005-05-26,33.50,33.77,33.39,33.76,670700,7.86
2005-05-25,33.50,33.74,33.32,33.55,949600,7.81
2005-05-24,34.00,34.08,33.50,33.50,1330400,7.80
2005-05-23,33.75,34.08,33.55,34.08,1673100,7.93
2005-05-20,33.08,33.53,33.08,33.46,1568700,7.79
2005-05-19,32.75,33.48,32.65,33.25,3253500,7.74
2005-05-18,32.14,32.45,31.95,32.45,1953400,7.55
2005-05-17,32.30,32.30,31.75,31.90,1185400,7.42
2005-05-16,31.82,32.14,31.80,32.14,600300,7.48
2005-05-13,31.86,32.12,31.76,32.01,1282100,7.45
2005-05-12,31.88,32.07,31.75,31.86,1527300,7.42
2005-05-11,32.12,32.17,31.65,31.67,1920200,7.37
2005-05-10,32.43,32.70,31.99,32.12,1292600,7.48
2005-05-09,32.41,32.47,32.12,32.31,1126400,7.52
2005-05-06,32.87,32.87,32.22,32.23,1563400,7.50
2005-05-05,32.36,32.97,32.32,32.89,1118300,7.66
2005-05-04,32.94,32.94,32.38,32.50,2229700,7.26
2005-05-03,32.62,32.80,32.19,32.60,2888400,7.28
2005-05-02,30.76,32.53,30.66,32.33,5677300,7.22
2005-04-29,29.75,30.14,29.61,30.02,1710000,6.71
2005-04-28,30.24,30.24,29.83,29.90,1314900,6.68
2005-04-27,30.12,30.33,30.08,30.13,1699000,6.73
2005-04-26,30.26,30.41,30.06,30.10,1296700,6.73
2005-04-25,29.79,30.43,29.70,30.41,1187100,6.79
2005-04-22,29.75,30.06,29.55,29.95,1096800,6.69
2005-04-21,29.70,29.93,29.41,29.71,1227700,6.64
2005-04-20,29.70,30.16,29.58,29.72,1166300,6.64
2005-04-19,29.88,29.96,29.63,29.67,1131100,6.63
2005-04-18,30.25,30.25,29.69,29.80,1510800,6.66
2005-04-15,30.84,31.00,30.47,30.60,928500,6.84
2005-04-14,30.66,31.11,30.55,31.07,1524900,6.94
2005-04-13,31.25,31.30,30.84,30.86,1162000,6.89
2005-04-12,31.31,31.38,31.06,31.09,859200,6.95
2005-04-11,31.17,31.29,31.02,31.27,722400,6.99
2005-04-08,31.31,31.31,31.00,31.16,747600,6.96
2005-04-07,31.17,31.31,30.98,31.17,859300,6.96
2005-04-06,31.22,31.30,30.92,31.29,1204800,6.99
2005-04-05,30.83,31.18,30.65,31.09,1032700,6.95
2005-04-04,30.71,30.92,30.58,30.64,935000,6.84
2005-04-01,30.81,31.04,30.69,30.95,1012500,6.92
2005-03-31,30.50,30.98,30.20,30.60,1553100,6.84
2005-03-30,30.06,30.34,29.96,30.34,746500,6.78
2005-03-29,30.17,30.31,29.87,30.12,1067100,6.73
2005-03-28,30.38,30.38,30.38,30.38,000,6.79
2005-03-25,30.38,30.38,30.38,30.38,000,6.79
2005-03-24,30.12,30.40,29.99,30.38,1190700,6.79
2005-03-23,29.73,30.20,29.59,30.16,977500,6.74
2005-03-22,29.70,30.15,29.51,30.04,1456800,6.71
2005-03-21,29.90,30.06,29.64,29.74,666200,6.64
2005-03-18,30.17,30.17,29.79,29.84,1555900,6.67
2005-03-17,29.84,30.14,29.77,29.96,771900,6.69
2005-03-16,30.17,30.25,29.60,29.71,1408500,6.64
2005-03-15,30.28,30.42,30.02,30.15,1849200,6.74
2005-03-14,30.11,30.53,29.93,30.38,1189200,6.79
2005-03-11,30.12,30.33,29.93,30.15,1327900,6.74
2005-03-10,29.85,30.46,29.79,29.93,2982200,6.69
2005-03-09,28.56,30.00,28.45,30.00,8289000,6.70
2005-03-08,28.17,28.23,27.88,28.10,1910800,6.28
2005-03-07,28.27,28.37,28.04,28.10,1565800,6.28
2005-03-04,28.47,28.57,28.18,28.38,1340300,6.34
2005-03-03,28.19,28.59,28.16,28.52,1099400,6.37
2005-03-02,28.25,28.55,28.12,28.38,805800,6.34
2005-03-01,28.38,28.43,28.15,28.24,1424400,6.31
2005-02-28,28.01,28.49,28.00,28.37,1220000,6.34
2005-02-25,28.30,28.33,27.85,28.03,1393200,6.26
2005-02-24,27.90,28.31,27.84,28.10,1167600,6.28
2005-02-23,28.04,28.25,27.98,28.14,1181500,6.29
2005-02-22,28.76,28.76,28.30,28.34,1238200,6.33
2005-02-21,28.54,28.75,28.49,28.74,1086100,6.42
2005-02-18,28.54,28.98,28.54,28.69,1883300,6.41
2005-02-17,28.52,28.73,28.52,28.61,1143100,6.39
2005-02-16,28.33,28.67,28.06,28.52,1780200,6.37
2005-02-15,28.31,28.47,28.23,28.33,1764700,6.33
2005-02-14,28.25,28.39,28.07,28.25,1381700,6.31
2005-02-11,28.00,28.20,27.94,28.20,2890700,6.30
2005-02-10,28.57,28.70,27.78,28.01,4171000,6.26
2005-02-09,29.23,29.23,28.44,28.58,2784000,6.39
2005-02-08,29.14,29.48,28.88,29.25,1288000,6.54
2005-02-07,28.89,29.33,28.46,29.15,2597800,6.51
2005-02-04,28.97,29.16,28.85,29.00,1661300,6.48
2005-02-03,28.75,28.98,28.74,28.89,1090100,6.45
2005-02-02,28.86,28.93,28.72,28.75,1341100,6.42
2005-02-01,28.75,28.97,28.64,28.80,1529200,6.44
2005-01-31,28.58,28.87,28.51,28.71,1699000,6.41
2005-01-28,28.58,28.77,28.52,28.60,1947000,6.39
2005-01-27,29.00,29.17,28.45,28.62,3719600,6.40
2005-01-26,29.41,29.41,29.02,29.31,1417300,6.55
2005-01-25,29.24,29.49,29.12,29.41,1463800,6.57
2005-01-24,29.00,29.33,28.84,29.24,1365100,6.53
2005-01-21,29.04,29.25,28.98,29.15,1117500,6.51
2005-01-20,29.06,29.20,28.94,29.09,799300,6.50
2005-01-19,29.26,29.26,29.01,29.23,1123500,6.53
2005-01-18,29.00,29.17,28.87,29.17,988600,6.52
2005-01-17,28.87,29.20,28.82,29.04,1682700,6.49
2005-01-14,28.71,28.88,28.45,28.71,2092400,6.41
2005-01-13,29.12,29.33,28.77,28.82,1529800,6.44
2005-01-12,29.38,29.51,28.71,28.98,2431900,6.47
2005-01-11,29.73,29.73,29.29,29.38,1603000,6.56
2005-01-10,29.70,29.80,29.59,29.67,696200,6.63
2005-01-07,29.69,29.95,29.38,29.66,1394200,6.63
2005-01-06,29.61,29.89,29.61,29.84,925000,6.67
2005-01-05,30.00,30.09,29.66,29.70,919100,6.64
2005-01-04,30.12,30.33,30.01,30.08,789500,6.72
2005-01-03,29.85,30.25,29.79,30.23,936100,6.75
2004-12-31,29.69,29.69,29.69,29.69,000,6.63
2004-12-30,29.64,29.86,29.64,29.69,322800,6.63
2004-12-29,29.75,29.83,29.56,29.68,445900,6.63
2004-12-28,29.83,29.84,29.47,29.71,430100,6.64
2004-12-27,29.77,29.98,29.65,29.66,461800,6.63
2004-12-24,29.86,29.86,29.86,29.86,000,6.67
2004-12-23,29.74,29.94,29.74,29.86,578400,6.67
2004-12-22,29.86,30.00,29.77,29.84,824700,6.67
2004-12-21,29.74,29.88,29.62,29.80,1257100,6.66
2004-12-20,29.97,30.21,29.59,29.69,1637900,6.63
2004-12-17,30.33,30.83,30.07,30.09,4492400,6.72
2004-12-16,30.06,30.35,29.96,30.24,1724000,6.76
2004-12-15,30.36,30.36,29.88,29.92,908200,6.68
2004-12-14,30.00,30.25,29.96,30.20,1266300,6.75
2004-12-13,29.63,30.00,29.49,29.98,1708400,6.70
2004-12-10,29.60,29.60,29.22,29.39,1304200,6.57
2004-12-09,29.76,29.84,29.05,29.40,1932100,6.57
2004-12-08,29.87,29.92,29.70,29.78,996700,6.65
2004-12-07,29.98,30.06,29.75,30.00,895100,6.70
2004-12-06,29.88,30.08,29.63,29.98,1084300,6.70
2004-12-03,29.95,30.15,29.82,30.05,717800,6.71
2004-12-02,30.00,30.02,29.69,29.92,926300,6.69
2004-12-01,29.49,29.84,29.30,29.83,985000,6.66
2004-11-30,29.77,29.80,29.44,29.49,896400,6.59
2004-11-29,29.88,30.15,29.54,29.56,850200,6.60
2004-11-26,29.64,29.90,29.47,29.72,417000,6.64
2004-11-25,29.69,29.86,29.40,29.82,535000,6.66
2004-11-24,29.64,29.64,29.33,29.47,799300,6.58
2004-11-23,29.82,29.82,29.38,29.39,811800,6.57
2004-11-22,29.43,29.60,29.29,29.56,966000,6.60
2004-11-19,30.40,30.40,29.53,29.56,2104200,6.60
2004-11-18,29.60,30.30,29.58,30.26,2244500,6.76
2004-11-17,29.44,29.85,29.27,29.81,2086500,6.66
2004-11-16,29.12,29.65,29.07,29.38,1927300,6.56
2004-11-15,28.84,29.11,28.62,29.06,1379100,6.49
2004-11-12,28.89,28.93,28.65,28.73,1542800,6.42
2004-11-11,28.20,28.87,28.11,28.75,2145600,6.42
2004-11-10,27.88,28.31,27.86,28.25,1284900,6.31
2004-11-09,27.79,27.88,27.54,27.82,1320500,6.22
2004-11-08,27.78,27.80,27.51,27.63,1318300,6.17
2004-11-05,27.81,27.86,27.40,27.72,2392600,6.19
2004-11-04,27.95,28.00,27.39,27.50,3106000,6.14
2004-11-03,27.94,28.40,27.39,27.95,6349100,6.24
2004-11-02,28.08,28.62,27.58,28.56,3919200,6.38
2004-11-01,27.32,28.08,27.24,28.05,1627600,6.27
2004-10-29,27.82,27.83,26.98,27.38,2525700,6.12
2004-10-28,28.67,28.98,27.70,27.83,3430500,6.22
2004-10-27,27.80,28.39,27.57,28.39,1536900,6.34
2004-10-26,27.36,27.81,27.34,27.59,1374600,6.16
2004-10-25,27.16,27.51,26.00,27.45,2415500,6.13
2004-10-22,28.08,28.21,27.90,27.90,1933000,6.23
2004-10-21,28.34,28.41,28.03,28.10,1251300,6.28
2004-10-20,28.04,28.38,28.04,28.38,953600,6.34
2004-10-19,28.74,28.75,28.36,28.51,1087600,6.37
2004-10-18,28.33,28.63,28.11,28.35,1663700,6.33
2004-10-15,28.62,28.72,28.26,28.48,1412500,6.36
2004-10-14,28.53,28.82,28.44,28.63,1321800,6.40
2004-10-13,29.01,29.12,28.53,28.68,1911500,6.41
2004-10-12,29.19,29.39,29.00,29.17,1256300,6.52
2004-10-11,28.98,29.35,28.81,29.24,1001800,6.53
2004-10-08,28.76,29.10,28.45,28.94,1667600,6.47
2004-10-07,29.08,29.26,28.98,28.99,1694300,6.48
2004-10-06,29.12,29.30,28.68,28.75,1419300,6.42
2004-10-05,29.25,29.90,28.94,29.12,2968100,6.51
2004-10-04,29.12,29.38,28.98,29.21,2281200,6.53
2004-10-01,28.17,28.84,28.17,28.71,1795300,6.41
2004-09-30,28.46,28.46,27.97,28.09,1394000,6.28
2004-09-29,28.41,28.53,28.24,28.29,1444000,6.32
2004-09-28,28.15,28.45,28.15,28.29,957600,6.32
2004-09-27,28.69,28.69,28.19,28.33,1019100,6.33
2004-09-24,28.52,28.60,28.19,28.51,1535100,6.37
2004-09-23,28.45,28.62,28.19,28.56,1625500,6.38
2004-09-22,28.12,28.67,28.03,28.50,2221000,6.37
2004-09-21,27.77,28.25,27.50,28.16,1284900,6.29
2004-09-20,27.95,28.06,27.72,27.88,1371300,6.23
2004-09-17,27.34,28.00,27.34,27.89,2798800,6.23
2004-09-16,27.24,27.55,27.16,27.41,1236000,6.12
2004-09-15,27.49,27.50,27.05,27.13,2191500,6.06
2004-09-14,27.63,27.69,27.38,27.50,1114000,6.14
2004-09-13,27.10,27.67,27.10,27.63,1502600,6.17
2004-09-10,27.00,27.25,26.92,27.00,1474400,6.03
2004-09-09,27.12,27.17,26.88,26.90,1388800,6.01
2004-09-08,27.21,27.36,27.08,27.25,2354400,6.09
2004-09-07,26.99,27.24,26.90,27.15,2056900,6.07
2004-09-06,26.50,26.98,26.43,26.96,1040100,6.02
2004-09-03,26.55,26.61,26.21,26.34,1154100,5.89
2004-09-02,26.65,26.65,26.22,26.42,968800,5.90
2004-09-01,26.61,26.67,26.36,26.58,901800,5.94
2004-08-31,26.50,26.53,26.23,26.41,1710800,5.90
2004-08-30,26.79,26.97,26.33,26.52,2832300,5.92
2004-08-27,26.30,26.85,26.28,26.72,1840300,5.97
2004-08-26,26.49,26.49,26.22,26.36,1251600,5.89
2004-08-25,26.38,26.38,26.10,26.29,786800,5.87
2004-08-24,26.48,26.50,26.09,26.25,1847600,5.86
2004-08-23,26.34,26.59,26.25,26.51,1178500,5.92
2004-08-20,26.35,26.42,26.07,26.25,1540100,5.86
2004-08-19,26.62,26.62,26.30,26.51,2034700,5.92
2004-08-18,26.64,26.66,26.29,26.62,1142900,5.95
2004-08-17,26.20,26.75,26.16,26.61,1580100,5.95
2004-08-16,25.53,26.42,25.50,26.35,1412600,5.89
2004-08-13,25.80,25.89,25.53,25.63,1887700,5.73
2004-08-12,26.50,26.74,25.82,25.95,2123300,5.80
2004-08-11,26.85,26.85,26.29,26.55,1653900,5.93
2004-08-10,26.35,26.83,26.10,26.70,1622600,5.97
2004-08-09,26.34,26.98,25.94,26.29,1726000,5.87
2004-08-06,26.07,26.49,25.52,26.20,2162100,5.85
2004-08-05,26.29,27.05,26.29,26.72,4148200,5.97
2004-08-04,25.31,26.30,25.31,26.28,5330300,5.87
2004-08-03,24.66,25.25,24.51,25.05,1933900,5.60
2004-08-02,24.64,24.64,24.34,24.50,947900,5.47
2004-07-30,24.57,24.77,23.88,24.70,2124400,5.52
2004-07-29,24.08,24.49,23.92,24.49,1631200,5.47
2004-07-28,24.25,24.25,23.98,24.14,1214900,5.39
2004-07-27,23.61,24.13,23.44,23.99,1501400,5.36
2004-07-26,23.35,23.82,23.30,23.49,1126800,5.25
2004-07-23,23.94,23.94,23.54,23.65,1306500,5.28
2004-07-22,23.88,24.10,23.79,23.79,1544000,5.32
2004-07-21,24.51,24.51,24.12,24.22,1355900,5.41
2004-07-20,24.14,24.42,24.03,24.40,1113400,5.45
2004-07-19,24.42,24.61,24.31,24.36,723600,5.44
2004-07-16,24.59,24.83,24.40,24.55,1533300,5.48
2004-07-15,24.64,24.77,24.43,24.51,1736400,5.48
2004-07-14,24.55,24.78,24.44,24.78,1327300,5.54
2004-07-13,24.70,24.75,24.50,24.73,1093300,5.52
2004-07-12,24.52,24.69,24.40,24.55,582600,5.49
2004-07-09,24.29,24.78,24.29,24.62,1161200,5.50
2004-07-08,24.37,24.49,24.28,24.45,1142800,5.46
2004-07-07,24.55,24.64,24.16,24.41,1495200,5.45
2004-07-06,24.55,24.75,24.44,24.65,927800,5.51
2004-07-05,24.70,24.83,24.51,24.64,343000,5.50
2004-07-02,24.63,24.92,24.55,24.65,900400,5.51
2004-07-01,24.78,25.00,24.63,24.70,1664200,5.52
2004-06-30,24.99,24.99,24.49,24.53,1563600,5.48
2004-06-29,24.98,25.08,24.83,24.84,1202800,5.55
2004-06-28,24.83,25.08,24.67,24.97,1115600,5.58
2004-06-25,24.75,24.91,24.58,24.70,1661900,5.52
2004-06-24,24.42,24.68,24.33,24.62,1944000,5.50
2004-06-23,24.51,24.55,24.17,24.25,1058100,5.42
2004-06-22,24.57,24.65,24.30,24.30,1170000,5.43
2004-06-21,24.79,24.79,24.47,24.60,696800,5.50
2004-06-18,24.75,24.75,24.40,24.56,1858100,5.49
2004-06-17,24.71,24.82,24.58,24.69,1616200,5.52
2004-06-16,24.41,24.91,24.29,24.69,1798500,5.52
2004-06-15,24.06,24.64,24.06,24.50,1039100,5.47
2004-06-14,24.53,24.61,24.12,24.12,888200,5.39
2004-06-11,24.59,24.69,24.42,24.60,537200,5.50
2004-06-10,24.48,24.67,24.43,24.52,683800,5.48
2004-06-09,24.70,24.71,24.52,24.52,866600,5.48
2004-06-08,25.00,25.10,24.52,24.58,2046700,5.49
2004-06-07,24.84,25.06,24.65,24.90,1171300,5.56
2004-06-04,24.65,24.72,24.58,24.66,835800,5.51
2004-06-03,24.50,24.67,24.39,24.65,1031600,5.51
2004-06-02,24.53,24.59,24.31,24.49,1389600,5.47
2004-06-01,24.53,24.59,24.25,24.38,1202400,5.45
2004-05-31,24.16,24.44,24.13,24.42,180700,5.46
2004-05-28,24.49,24.72,24.15,24.15,1724300,5.40
2004-05-27,23.69,24.25,23.57,24.25,1699300,5.42
2004-05-26,23.66,23.73,23.50,23.60,1259100,5.27
2004-05-25,23.25,23.45,23.12,23.31,825400,5.21
2004-05-24,23.25,23.85,23.25,23.39,1174000,5.23
2004-05-21,23.30,23.43,23.14,23.22,1171000,5.19
2004-05-20,23.17,23.36,23.07,23.14,610100,5.17
2004-05-19,23.39,23.47,23.29,23.37,1442100,5.22
2004-05-18,23.13,23.36,22.97,23.30,1161200,5.21
2004-05-17,23.00,23.16,22.80,23.04,1579200,5.15
2004-05-14,23.51,23.64,23.00,23.20,1246000,5.18
2004-05-13,23.92,24.06,23.38,23.75,1389300,5.08
2004-05-12,23.97,24.07,23.66,23.81,1522000,5.10
2004-05-11,23.63,23.99,23.50,23.90,1710100,5.11
2004-05-10,23.51,23.76,23.00,23.52,3102600,5.03
2004-05-07,24.67,25.04,23.79,24.05,3364000,5.15
2004-05-06,25.00,25.12,24.62,24.75,2398200,5.30
2004-05-05,25.00,25.08,24.63,25.08,3213500,5.37
2004-05-04,23.97,24.58,23.96,24.41,1650800,5.22
2004-05-03,24.27,24.40,23.96,24.20,556000,5.18
2004-04-30,24.12,24.50,24.05,24.08,903800,5.15
2004-04-29,24.31,24.46,24.08,24.16,1557400,5.17
2004-04-28,24.79,24.79,24.15,24.19,2580000,5.18
2004-04-27,24.97,25.12,24.59,24.62,1778400,5.27
2004-04-26,24.75,25.33,24.61,25.04,1717900,5.36
2004-04-23,25.00,25.00,24.58,24.84,2547000,5.32
2004-04-22,25.20,25.36,24.75,24.94,1706700,5.34
2004-04-21,24.90,25.41,24.89,25.27,1086200,5.41
2004-04-20,25.22,25.32,25.08,25.25,1331900,5.40
2004-04-19,24.89,25.35,24.76,25.15,938600,5.38
2004-04-16,25.01,25.08,24.81,25.00,1341700,5.35
2004-04-15,24.86,25.34,24.63,25.04,2310000,5.36
2004-04-14,24.62,24.85,24.45,24.85,1488200,5.32
2004-04-13,24.59,25.00,24.57,24.77,1515100,5.30
2004-04-12,24.53,24.53,24.53,24.53,000,5.25
2004-04-09,24.53,24.53,24.53,24.53,000,5.25
2004-04-08,25.01,25.36,24.50,24.53,1930500,5.25
2004-04-07,24.34,25.00,24.23,25.00,2178100,5.35
2004-04-06,24.52,24.62,24.32,24.42,760800,5.23
2004-04-05,24.38,24.68,24.25,24.51,1826800,5.25
2004-04-02,24.11,24.34,23.76,24.25,1785000,5.19
2004-04-01,23.75,24.16,23.65,24.11,1385300,5.16
2004-03-31,23.56,23.73,23.51,23.66,885500,5.06
2004-03-30,23.56,23.69,23.42,23.59,1021500,5.05
2004-03-29,23.33,23.55,23.20,23.52,912500,5.03
2004-03-26,23.00,23.28,22.70,23.21,1128500,4.97
2004-03-25,22.72,22.88,22.60,22.88,1748600,4.90
2004-03-24,23.25,23.33,22.47,22.65,2031000,4.85
2004-03-23,23.20,23.42,23.06,23.18,1307600,4.96
2004-03-22,23.53,23.67,23.12,23.32,1828500,4.99
2004-03-19,23.50,23.85,23.50,23.75,4023300,5.08
2004-03-18,23.22,23.50,23.12,23.47,2412800,5.02
2004-03-17,22.93,23.16,22.85,23.08,1638700,4.94
2004-03-16,22.96,23.12,22.80,22.84,1351200,4.89
2004-03-15,22.66,23.22,22.56,22.87,2544800,4.89
2004-03-12,22.58,22.76,22.32,22.65,1299600,4.85
2004-03-11,22.68,23.06,22.35,22.80,2411700,4.88
2004-03-10,22.79,23.08,22.65,22.93,1644500,4.91
2004-03-09,23.30,23.45,23.10,23.12,1791900,4.95
2004-03-08,23.50,23.50,23.23,23.35,1063800,5.00
2004-03-05,22.83,23.44,22.83,23.38,2253600,5.00
2004-03-04,22.72,22.85,22.61,22.83,1102300,4.89
2004-03-03,23.00,23.09,22.64,22.66,1245300,4.85
2004-03-02,23.08,23.19,22.92,23.11,1289600,4.95
2004-03-01,22.65,23.12,22.65,22.99,1250700,4.92
2004-02-27,22.24,23.12,22.21,22.62,2950100,4.84
2004-02-26,22.55,22.62,22.12,22.15,3314100,4.74
2004-02-25,22.84,23.06,22.55,22.57,1452300,4.83
2004-02-24,22.95,22.99,22.67,22.86,1543400,4.89
2004-02-23,23.05,23.15,22.94,22.97,728900,4.92
2004-02-20,23.12,23.22,22.94,23.13,1358700,4.95
2004-02-19,23.19,23.23,23.06,23.16,1138500,4.96
2004-02-18,23.08,23.27,23.04,23.13,929000,4.95
2004-02-17,22.92,23.17,22.85,23.11,1005800,4.95
2004-02-16,22.81,23.16,22.81,23.13,495300,4.95
2004-02-13,23.22,23.33,22.80,22.89,1451900,4.90
2004-02-12,23.47,23.55,23.23,23.27,1094100,4.98
2004-02-11,23.50,23.50,23.10,23.42,984300,5.01
2004-02-10,23.34,23.44,23.23,23.40,692700,5.01
2004-02-09,23.27,23.44,23.25,23.34,644100,5.00
2004-02-06,23.00,23.26,22.89,23.26,785600,4.98
2004-02-05,22.95,23.21,22.83,23.04,731300,4.93
2004-02-04,22.80,23.21,22.77,23.09,997700,4.94
2004-02-03,23.24,23.34,22.90,22.99,1237200,4.92
2004-02-02,22.82,23.19,22.70,23.06,1467500,4.94
2004-01-30,23.00,23.22,22.67,22.80,2799900,4.88
2004-01-29,23.25,23.25,22.84,23.01,3127200,4.92
2004-01-28,23.58,23.86,23.36,23.66,1308200,5.06
2004-01-27,23.98,24.05,23.74,23.82,1232300,5.10
2004-01-26,23.99,24.02,23.75,23.94,1139100,5.12
2004-01-23,23.75,24.16,23.67,23.99,1595600,5.13
2004-01-22,23.75,23.99,23.65,23.73,1649800,5.08
2004-01-21,23.38,23.75,23.27,23.74,1656500,5.08
2004-01-20,23.27,23.37,23.15,23.19,1171300,4.96
2004-01-19,23.12,23.34,23.06,23.30,947300,4.99
2004-01-16,22.72,23.05,22.72,23.05,1625200,4.93
2004-01-15,22.89,23.08,22.70,22.72,1368900,4.86
2004-01-14,22.81,23.15,22.75,22.94,1775800,4.91
2004-01-13,22.97,23.30,22.88,22.90,1767500,4.90
2004-01-12,22.75,23.19,22.50,22.79,1870500,4.88
2004-01-09,23.18,23.20,22.75,22.88,1031200,4.90
2004-01-08,23.08,23.25,23.02,23.07,2207200,4.94
2004-01-07,23.50,23.54,23.03,23.03,2019900,4.93
2004-01-06,23.51,23.64,23.03,23.42,1939600,5.01
2004-01-05,23.71,24.21,23.38,23.42,2783300,5.01
2004-01-02,22.93,23.74,22.90,23.68,1625300,5.07
2004-01-01,22.58,22.58,22.58,22.58,000,4.83
2003-12-31,22.58,22.58,22.58,22.58,000,4.83
2003-12-30,23.03,23.03,22.58,22.58,421700,4.83
2003-12-29,22.42,22.85,22.30,22.83,892000,4.88
2003-12-26,22.41,22.41,22.41,22.41,000,4.80
2003-12-25,22.41,22.41,22.41,22.41,000,4.80
2003-12-24,22.41,22.41,22.41,22.41,000,4.80
2003-12-23,22.25,22.41,22.13,22.41,741700,4.80
2003-12-22,22.17,22.23,22.01,22.14,939400,4.74
2003-12-19,22.12,22.25,22.06,22.19,2184900,4.75
2003-12-18,21.75,22.02,21.67,22.00,1915800,4.71
2003-12-17,22.00,22.07,21.72,21.79,1090100,4.66
2003-12-16,21.81,21.99,21.75,21.89,1764800,4.69
2003-12-15,22.17,22.17,21.70,21.90,1725000,4.69
2003-12-12,21.66,22.04,21.65,21.79,2203300,4.66
2003-12-11,21.33,21.74,21.30,21.59,1777400,4.62
2003-12-10,21.21,21.38,21.08,21.25,1605200,4.55
2003-12-09,21.32,21.38,21.18,21.23,1124400,4.54
2003-12-08,21.07,21.25,21.03,21.12,856300,4.52
2003-12-05,21.50,21.62,21.24,21.25,1224000,4.55
2003-12-04,21.75,21.85,21.43,21.66,1187100,4.63
2003-12-03,21.79,22.07,21.73,21.85,1162200,4.68
2003-12-02,22.25,22.25,21.83,21.94,1279900,4.70
2003-12-01,21.65,22.22,21.65,22.17,2250300,4.75
2003-11-28,21.13,21.67,20.96,21.52,1870100,4.61
2003-11-27,21.24,21.39,21.05,21.11,1003400,4.52
2003-11-26,21.50,21.73,21.06,21.10,2402000,4.52
2003-11-25,20.94,21.45,20.77,21.30,3167200,4.56
2003-11-24,20.10,20.69,20.08,20.58,1171400,4.40
2003-11-21,20.50,20.50,20.04,20.12,1536700,4.31
2003-11-20,20.56,20.58,20.19,20.39,1732500,4.36
2003-11-19,20.43,20.65,20.32,20.56,2135500,4.40
2003-11-18,20.66,20.95,20.49,20.84,1300100,4.46
2003-11-17,20.65,21.00,20.50,20.62,1141600,4.41
2003-11-14,20.50,21.24,20.50,21.11,1513400,4.52
2003-11-13,20.88,20.98,20.45,20.69,1483600,4.43
2003-11-12,20.62,20.82,20.50,20.78,779500,4.45
2003-11-11,20.73,20.86,20.30,20.61,1247200,4.41
2003-11-10,20.98,21.01,20.81,20.89,639100,4.47
2003-11-07,20.50,21.34,20.45,20.99,2588600,4.49
2003-11-06,20.61,20.61,20.31,20.53,1527000,4.39
2003-11-05,20.75,20.75,20.25,20.50,2060800,4.39
2003-11-04,20.37,20.72,20.12,20.63,2136300,4.41
2003-11-03,19.98,20.36,19.85,20.29,1563000,4.34
2003-10-31,19.63,19.96,19.55,19.82,1582200,4.24
2003-10-30,19.99,20.03,19.44,19.81,2355700,4.24
2003-10-29,20.15,20.15,19.80,19.95,995500,4.27
2003-10-28,20.00,20.20,19.91,20.02,1050800,4.29
2003-10-27,19.82,20.00,19.77,19.91,886900,4.26
2003-10-24,19.80,20.09,19.80,19.85,1243100,4.25
2003-10-23,19.78,20.00,19.65,20.00,938200,4.28
2003-10-22,20.09,20.22,19.86,19.97,1099900,4.27
2003-10-21,20.08,20.16,19.96,20.04,761600,4.29
2003-10-20,19.83,20.09,19.80,19.98,772500,4.27
2003-10-17,19.98,20.20,19.74,19.85,970000,4.25
2003-10-16,20.17,20.25,19.81,19.99,1234900,4.28
2003-10-15,20.00,20.31,19.88,20.19,1625800,4.32
2003-10-14,19.94,20.05,19.73,19.87,1463400,4.25
2003-10-13,19.94,19.95,19.68,19.78,1498400,4.23
2003-10-10,19.53,19.94,19.53,19.94,1378300,4.27
2003-10-09,19.50,19.94,19.40,19.77,2182000,4.23
2003-10-08,19.40,19.58,19.06,19.49,1923700,4.17
2003-10-07,19.37,19.37,19.07,19.25,1366400,4.12
2003-10-06,19.00,19.38,18.93,19.35,1262000,4.14
2003-10-03,19.08,19.31,18.83,18.85,1480900,4.03
2003-10-02,18.93,19.05,18.85,18.89,1304400,4.04
2003-10-01,18.58,18.97,18.58,18.98,1642700,4.06
2003-09-30,19.39,19.50,18.18,18.74,4467500,4.01
2003-09-29,19.50,19.67,19.33,19.49,1218400,4.17
2003-09-26,19.39,19.72,19.27,19.67,1646400,4.21
2003-09-25,19.28,19.62,19.26,19.38,2172000,4.15
2003-09-24,19.17,19.74,19.14,19.33,4207900,4.14
2003-09-23,18.79,19.42,18.52,19.17,2654900,4.10
2003-09-22,18.72,18.87,18.52,18.67,1591200,3.99
2003-09-19,18.91,18.97,18.70,18.73,4321200,4.01
2003-09-18,18.59,18.79,18.54,18.69,1453400,4.00
2003-09-17,19.10,19.12,18.51,18.65,2669200,3.99
2003-09-16,18.89,19.08,18.77,18.94,841200,4.05
2003-09-15,19.00,19.00,18.71,18.85,1362700,4.03
2003-09-12,18.92,19.07,18.78,18.81,894600,4.03
2003-09-11,18.72,19.10,18.61,19.08,1213300,4.08
2003-09-10,18.88,18.93,18.61,18.70,1070600,4.00
2003-09-09,19.17,19.20,18.83,18.84,1180700,4.03
2003-09-08,19.03,19.18,18.93,19.07,917300,4.08
2003-09-05,19.13,19.44,19.02,19.20,1220500,4.11
2003-09-04,19.42,19.50,19.14,19.14,1819000,4.10
2003-09-03,19.29,19.60,19.29,19.55,1675100,4.18
2003-09-02,19.19,19.44,19.13,19.27,949900,4.12
2003-09-01,19.12,19.37,19.01,19.17,1026900,4.10
2003-08-29,19.11,19.28,19.00,19.07,1430000,4.08
2003-08-28,18.74,19.26,18.50,19.05,4558800,4.08
2003-08-27,17.75,18.73,17.70,18.71,9591100,4.00
2003-08-26,18.23,18.24,17.67,17.84,2802600,3.82
2003-08-25,18.15,18.30,18.08,18.12,1031000,3.88
2003-08-22,18.75,18.75,18.07,18.07,2061500,3.87
2003-08-21,17.99,18.80,17.92,18.76,1794100,4.01
2003-08-20,18.02,18.23,17.85,18.01,1456900,3.85
2003-08-19,18.11,18.19,18.00,17.90,1095900,3.83
2003-08-18,17.95,18.12,17.79,18.06,941200,3.86
2003-08-15,18.16,18.24,17.92,17.92,1530500,3.84
2003-08-14,17.98,18.16,17.88,18.17,955100,3.89
2003-08-13,18.00,18.00,17.77,17.99,1058100,3.85
2003-08-12,17.97,17.99,17.82,17.93,682700,3.84
2003-08-11,17.62,18.08,17.59,17.91,1768900,3.83
2003-08-08,17.61,17.70,17.49,17.60,1289400,3.77
2003-08-07,18.03,18.12,17.45,17.56,2238300,3.76
2003-08-06,18.00,18.25,17.96,18.15,2547400,3.88
2003-08-05,18.13,18.34,17.95,18.25,1601900,3.90
2003-08-04,18.05,18.27,17.90,18.11,878900,3.88
2003-08-01,18.51,18.60,18.05,18.15,1712800,3.88
2003-07-31,18.25,18.69,18.25,18.70,2427500,4.00
2003-07-30,18.23,18.38,18.12,18.25,874800,3.91
2003-07-29,18.34,18.46,18.07,18.30,819700,3.92
2003-07-28,18.42,18.46,18.26,18.46,551900,3.95
2003-07-25,18.15,18.36,18.01,18.29,859900,3.91
2003-07-24,18.20,18.25,17.95,18.25,1004600,3.91
2003-07-23,18.59,18.59,17.84,18.15,1738200,3.88
2003-07-22,18.52,18.68,18.20,18.44,1010700,3.95
2003-07-21,18.73,18.77,18.28,18.52,826700,3.96
2003-07-18,18.30,18.78,18.26,18.74,1735900,4.01
2003-07-17,18.70,18.70,18.00,18.39,1861300,3.94
2003-07-16,18.43,18.78,18.42,18.64,2422500,3.99
2003-07-15,18.12,18.68,18.07,18.40,2293800,3.94
2003-07-14,17.98,18.31,17.88,18.24,1758400,3.90
2003-07-11,17.90,18.08,17.79,17.95,1713500,3.84
2003-07-10,18.12,18.35,17.86,18.00,1604500,3.85
2003-07-09,18.37,18.55,18.02,18.25,2814000,3.91
2003-07-08,18.72,18.76,18.38,18.55,1709700,3.97
2003-07-07,18.47,18.80,18.46,18.69,1915700,4.00
2003-07-04,18.21,18.38,18.01,18.40,1063200,3.94
2003-07-03,18.46,18.46,17.94,18.05,1993300,3.86
2003-07-02,18.00,18.42,17.99,18.36,2397900,3.93
2003-07-01,18.53,18.53,17.77,17.95,3050500,3.84
2003-06-30,18.67,19.02,18.21,18.62,2555200,3.99
2003-06-27,18.49,18.73,18.25,18.73,2329300,4.01
2003-06-26,18.40,19.00,18.31,18.52,1615300,3.96
2003-06-25,19.08,19.19,18.44,18.58,1569800,3.98
2003-06-24,19.10,19.26,18.95,19.20,1027100,4.11
2003-06-23,19.39,19.64,19.01,19.00,679200,4.07
2003-06-20,19.12,19.73,19.12,19.45,3223900,4.16
2003-06-19,19.84,19.88,19.11,19.20,1165400,4.11
2003-06-18,19.56,19.84,19.42,19.81,2373900,4.24
2003-06-17,19.60,19.95,19.31,19.49,3414400,4.17
2003-06-16,18.75,19.49,18.62,19.38,2437100,4.15
2003-06-13,18.80,19.08,18.55,18.75,2132300,4.01
2003-06-12,18.01,18.74,17.81,18.69,3432100,4.00
2003-06-11,18.20,18.29,17.88,17.94,2029800,3.84
2003-06-10,18.37,18.38,18.04,18.09,1585300,3.87
2003-06-09,18.25,18.45,18.20,18.35,553500,3.93
2003-06-06,18.10,18.48,18.10,18.26,1899000,3.91
2003-06-05,18.47,18.50,17.95,18.10,1573400,3.87
2003-06-04,18.50,18.55,17.72,18.25,1565800,3.91
2003-06-03,18.58,18.75,18.27,18.41,1245400,3.94
2003-06-02,18.62,18.88,18.44,18.75,2000100,4.01
2003-05-30,18.92,18.92,18.64,18.70,1327100,4.00
2003-05-29,18.94,19.00,18.73,18.75,645400,4.01
2003-05-28,18.79,19.12,18.69,19.02,1163700,4.07
2003-05-27,18.35,18.79,18.20,18.88,1320700,4.04
2003-05-26,18.55,18.57,18.15,18.27,1010800,3.91
2003-05-23,19.08,19.08,18.46,18.55,1148400,3.97
2003-05-22,19.08,19.25,18.88,18.91,1077100,4.05
2003-05-21,19.00,19.25,18.85,18.92,1154200,4.05
2003-05-20,18.84,19.22,18.84,18.93,1929600,4.05
2003-05-19,19.13,19.41,18.78,18.87,1088900,4.04
2003-05-16,19.78,19.78,19.20,19.08,1860100,4.08
2003-05-15,19.69,19.94,19.48,19.88,845000,4.25
2003-05-14,19.65,19.90,19.52,19.64,1152500,4.20
2003-05-13,19.84,19.92,19.73,19.83,1112300,4.24
2003-05-12,19.62,19.86,19.45,19.81,1554200,4.24
2003-05-09,19.67,19.74,19.23,19.66,1907000,4.21
2003-05-08,20.63,20.63,19.58,19.52,2916700,3.96
2003-05-07,20.62,20.67,20.31,20.65,1646300,4.19
2003-05-06,20.47,20.69,20.20,20.66,1590300,4.20
2003-05-05,19.77,20.39,19.70,20.35,2082500,4.13
2003-05-02,19.26,19.73,19.10,19.55,2493800,3.97
2003-05-01,19.27,19.27,19.27,19.27,000,3.91
2003-04-30,20.26,20.38,18.95,19.27,8259000,3.91
2003-04-29,21.39,21.73,20.86,20.86,2300200,4.24
2003-04-28,21.13,21.62,21.08,21.42,1471600,4.35
2003-04-25,21.30,21.61,21.13,21.19,1771500,4.30
2003-04-24,21.47,21.60,21.29,21.39,1890100,4.34
2003-04-23,21.09,21.70,21.09,21.56,1551600,4.38
2003-04-22,21.15,21.32,20.91,21.22,592100,4.31
2003-04-21,21.18,21.18,21.18,21.18,000,4.30
2003-04-18,21.18,21.18,21.18,21.18,000,4.30
2003-04-17,20.67,21.23,20.67,21.18,1192400,4.30
2003-04-16,21.05,21.24,20.47,20.85,1961100,4.23
2003-04-15,20.95,21.25,20.83,20.81,972600,4.23
2003-04-14,20.77,21.19,20.63,20.76,806000,4.22
2003-04-11,20.51,21.08,20.49,20.69,1466300,4.20
2003-04-10,20.78,21.00,20.38,20.45,958800,4.15
2003-04-09,21.12,21.25,20.76,20.81,1334200,4.23
2003-04-08,21.02,21.38,20.83,21.25,1008100,4.31
2003-04-07,20.95,21.48,20.50,21.12,2195900,4.29
2003-04-04,20.74,21.12,20.52,21.00,1572700,4.27
2003-04-03,20.76,20.92,20.45,20.66,1367800,4.20
2003-04-02,20.17,21.00,20.17,20.88,1433500,4.24
2003-04-01,20.09,20.40,19.80,20.31,1571000,4.12
2003-03-31,20.42,20.42,19.92,20.20,1351700,4.10
2003-03-28,20.44,20.89,20.27,20.50,1699000,4.16
2003-03-27,20.16,20.50,20.02,20.50,1239900,4.16
2003-03-26,20.60,20.60,20.10,20.16,2269200,4.09
2003-03-25,19.72,20.62,19.72,21.00,1374100,4.26
2003-03-24,20.27,20.38,19.69,19.88,1291000,4.04
2003-03-21,19.55,20.42,19.55,21.00,4117500,4.26
2003-03-20,19.62,20.02,19.44,19.75,785600,4.01
2003-03-19,19.44,19.80,19.31,19.61,1152700,3.98
2003-03-18,19.30,19.71,19.01,19.44,1698000,3.95
2003-03-17,18.88,19.69,18.64,19.21,1123000,3.90
2003-03-14,18.87,19.62,18.48,18.89,1831100,3.84
2003-03-13,18.00,18.83,17.95,18.83,1533900,3.82
2003-03-12,18.24,18.54,17.95,18.07,1147500,3.67
2003-03-11,18.27,18.62,18.10,18.29,1156300,3.71
2003-03-10,18.53,18.72,18.32,18.49,1046900,3.75
2003-03-07,19.00,19.05,18.17,18.36,1640500,3.73
2003-03-06,18.94,19.58,18.77,18.98,1926200,3.85
2003-03-05,18.67,19.12,18.44,18.84,916700,3.83
2003-03-04,18.60,18.85,18.48,18.66,910300,3.79
2003-03-03,18.66,18.90,18.44,18.64,973900,3.78
2003-02-28,18.05,18.84,18.00,18.68,1393000,3.79
2003-02-27,17.62,18.11,17.52,18.06,1114000,3.67
2003-02-26,17.75,17.88,17.46,17.44,670300,3.54
2003-02-25,17.75,17.83,17.33,17.66,751000,3.59
2003-02-24,18.15,18.38,17.67,18.11,1101600,3.68
2003-02-21,17.84,18.24,17.66,18.23,1183600,3.70
2003-02-20,17.64,17.99,17.50,17.81,1063600,3.62
2003-02-19,17.65,17.65,17.38,17.54,690900,3.56
2003-02-18,17.58,17.71,17.28,17.66,802700,3.58
2003-02-17,17.88,17.88,17.36,17.62,697200,3.58
2003-02-14,17.59,17.97,17.22,17.90,1213600,3.63
2003-02-13,17.25,17.56,17.22,17.38,544800,3.53
2003-02-12,17.64,17.72,17.20,17.50,1198300,3.55
2003-02-11,17.62,17.88,17.55,17.62,754400,3.58
2003-02-10,17.89,17.89,17.35,17.58,1560300,3.57
2003-02-07,18.54,18.54,17.58,17.91,840000,3.64
2003-02-06,18.39,18.81,18.25,18.73,1093400,3.80
2003-02-05,18.60,18.70,18.01,18.41,1095200,3.74
2003-02-04,19.07,19.24,18.30,18.65,1051000,3.79
2003-02-03,18.78,19.33,18.76,19.11,960900,3.88
2003-01-31,18.61,19.11,18.43,18.71,1263100,3.80
2003-01-30,18.72,18.96,18.44,18.76,1324400,3.81
2003-01-29,17.83,18.65,17.62,18.65,1495000,3.79
2003-01-28,17.83,18.15,17.62,17.95,1048100,3.65
2003-01-27,18.22,18.26,17.68,17.86,974000,3.63
2003-01-24,18.45,18.75,18.10,18.27,1300500,3.71
2003-01-23,19.19,19.40,18.30,18.35,1245100,3.73
2003-01-22,18.83,19.41,18.65,18.73,1485100,3.80
2003-01-21,19.25,19.39,19.00,18.93,1400500,3.84
2003-01-20,18.70,19.25,18.56,19.11,971800,3.88
2003-01-17,19.25,19.32,18.50,18.61,1481000,3.78
2003-01-16,19.33,19.66,19.17,19.50,617800,3.96
2003-01-15,19.60,19.68,19.20,19.32,1472100,3.92
2003-01-14,19.45,19.70,19.25,19.48,1055400,3.95
2003-01-13,19.45,19.93,19.04,19.29,978800,3.92
2003-01-10,19.52,19.62,19.16,19.25,1470800,3.91
2003-01-09,20.00,20.02,19.41,19.62,1108300,3.98
2003-01-08,20.49,20.49,19.80,20.02,957700,4.07
2003-01-07,20.59,20.59,20.23,20.50,683500,4.16
2003-01-06,20.70,20.70,20.10,20.48,953500,4.16
2003-01-03,20.67,20.75,20.27,20.65,960400,4.19
2003-01-02,20.61,20.88,20.25,20.88,1007600,4.24
2003-01-01,20.58,20.58,20.58,20.58,000,4.18