Date,Open,High,Low,Close,Volume,Adj Close
2009-11-26,23.60,23.67,22.71,23.10,76900,23.10
2009-11-25,22.95,24.00,22.95,23.80,95300,23.80
2009-11-24,22.35,22.94,22.20,22.60,65400,22.60
2009-11-23,22.15,22.79,21.67,22.61,68800,22.61
2009-11-20,21.60,22.60,21.49,21.95,62600,21.95
2009-11-19,22.65,22.65,21.29,21.55,71500,21.55
2009-11-18,22.80,22.95,21.95,22.73,71100,22.73
2009-11-17,22.75,22.92,22.24,22.61,89700,22.61
2009-11-16,22.25,23.09,22.10,23.04,136400,23.04
2009-11-13,21.70,22.05,21.00,22.05,63900,22.05
2009-11-11,20.40,21.79,19.91,21.53,127300,21.53
2009-11-10,20.88,20.88,19.67,19.83,62000,19.83
2009-11-09,20.60,20.82,20.23,20.66,57200,20.66
2009-11-06,20.80,20.80,19.90,20.30,53000,20.30
2009-11-05,19.80,20.74,19.78,20.70,81600,20.70
2009-11-04,19.35,20.10,19.25,19.85,80200,19.85
2009-11-03,19.40,19.54,18.70,19.10,44000,19.10
2009-11-02,20.62,20.79,18.87,19.21,124600,19.21
2009-10-30,19.95,21.25,19.87,20.28,160900,20.28
2009-10-29,17.50,19.67,17.30,19.60,168500,19.60
2009-10-28,19.75,19.75,17.34,18.08,311700,18.08
2009-10-27,21.15,21.30,19.54,19.84,108400,19.84
2009-10-26,20.50,21.60,20.28,20.74,65200,20.74
2009-10-23,21.20,21.35,20.27,20.27,48800,20.27
2009-10-22,20.10,21.09,19.77,20.72,109200,20.72
2009-10-21,21.60,21.82,20.22,21.20,72300,21.20
2009-10-20,22.00,22.00,19.85,21.30,151200,21.30
2009-10-19,21.65,22.20,21.38,21.92,63700,21.92
2009-10-16,21.30,21.93,21.10,21.63,86300,21.63
2009-10-15,22.75,22.75,21.15,21.27,161000,21.27
2009-10-14,22.40,23.06,22.10,22.75,185800,22.75
2009-10-13,21.15,21.95,20.80,21.82,112100,21.82
2009-10-12,20.30,21.28,20.30,20.93,135100,20.93
2009-10-09,19.55,20.20,19.50,19.92,133100,19.92
2009-10-08,19.55,19.78,19.44,19.73,69800,19.73
2009-10-07,19.67,19.83,18.77,18.99,75600,18.99
2009-10-06,18.89,19.72,18.83,19.35,149000,19.35
2009-10-05,17.30,18.78,17.04,18.78,86500,18.78
2009-10-02,16.85,17.62,16.23,17.61,123100,17.61
2009-10-01,18.75,18.89,17.00,17.30,140200,17.30
2009-09-30,18.70,18.85,17.89,18.75,128600,18.75
2009-09-29,19.08,20.00,18.25,18.78,168900,18.78
2009-09-28,17.45,18.97,17.10,18.80,103300,18.80
2009-09-25,17.35,17.65,16.68,17.29,67700,17.29
2009-09-24,17.60,18.01,16.96,17.35,73600,17.35
2009-09-23,17.20,18.03,17.17,17.90,67800,17.90
2009-09-22,16.55,17.50,16.55,17.25,97000,17.25
2009-09-21,16.30,16.55,15.94,16.43,44100,16.43
2009-09-18,16.40,16.66,15.97,16.32,58600,16.32
2009-09-17,15.67,16.61,15.66,16.39,141600,16.39
2009-09-16,15.30,15.67,15.30,15.65,45000,15.65
2009-09-15,14.80,15.30,14.69,15.29,61500,15.29
2009-09-14,14.70,14.80,14.22,14.80,51600,14.80
2009-09-11,15.58,15.72,14.95,15.10,77000,15.10
2009-09-10,15.15,15.55,14.70,15.25,64700,15.25
2009-09-09,14.45,15.05,14.12,14.85,63100,14.85
2009-09-08,14.36,14.99,14.35,14.50,37000,14.50
2009-09-07,14.45,14.45,14.26,14.36,30900,14.36
2009-09-04,14.05,14.25,13.83,14.20,46500,14.20
2009-09-03,13.35,14.14,13.00,13.91,93700,13.91
2009-09-02,12.48,13.40,11.85,13.15,149100,13.15
2009-09-01,13.55,13.70,12.24,12.34,219200,12.34
2009-08-31,14.19,14.19,13.33,13.60,101300,13.60
2009-08-28,15.25,15.25,14.10,14.60,87100,14.60
2009-08-27,15.40,15.79,14.68,15.18,96100,15.18
2009-08-26,14.49,15.75,14.40,15.36,94300,15.36
2009-08-25,14.35,14.65,13.99,14.62,40100,14.62
2009-08-24,14.75,15.23,14.28,14.40,93300,14.40
2009-08-21,13.60,15.10,13.55,14.60,117300,14.60
2009-08-20,13.10,13.80,13.10,13.80,65000,13.80
2009-08-19,12.97,13.05,12.55,13.05,52900,13.05
2009-08-18,12.80,13.06,12.70,13.06,26100,13.06
2009-08-17,13.05,13.39,12.67,12.94,53800,12.94
2009-08-14,13.15,13.27,12.98,13.15,58100,13.15
2009-08-13,12.70,13.19,12.70,13.16,105500,13.16
2009-08-12,12.25,12.70,11.97,12.64,88600,12.64
2009-08-11,11.98,12.21,11.86,12.20,87600,12.20
2009-08-10,11.42,11.75,11.42,11.65,28400,11.65
2009-08-07,11.20,11.66,10.88,11.66,44400,11.66
2009-08-06,11.20,11.27,10.86,11.20,24300,11.20
2009-08-05,11.00,11.00,10.50,10.85,39400,10.85
2009-08-04,11.60,11.60,10.71,11.25,109700,11.25
2009-08-03,11.56,12.24,11.55,11.80,117900,11.80
2009-07-31,10.90,11.52,10.83,11.45,84400,11.45
2009-07-30,10.79,11.06,9.94,10.88,132500,10.88
2009-07-29,10.00,10.50,9.28,10.41,79400,10.41
2009-07-28,10.00,10.05,8.75,9.92,183800,9.92
2009-07-27,10.50,10.65,9.80,9.98,46900,9.98
2009-07-24,10.60,10.74,10.46,10.48,40000,10.48
2009-07-23,10.68,10.77,10.50,10.60,32800,10.60
2009-07-22,10.70,10.87,10.32,10.65,29900,10.65
2009-07-21,10.50,10.78,10.50,10.69,38700,10.69
2009-07-20,10.40,10.67,10.27,10.53,46700,10.53
2009-07-17,9.94,10.31,9.93,10.22,42100,10.22
2009-07-16,11.25,11.34,9.66,9.87,177200,9.87
2009-07-15,10.53,11.22,10.53,11.22,85400,11.22
2009-07-14,10.10,10.63,10.02,10.60,63600,10.60
2009-07-13,10.05,10.55,9.88,10.19,69300,10.19
2009-07-10,9.73,10.16,9.69,10.05,74400,10.05
2009-07-09,9.51,9.77,9.51,9.72,29500,9.72
2009-07-08,9.40,9.75,9.33,9.43,27200,9.43
2009-07-07,9.75,9.88,9.54,9.54,59600,9.54
2009-07-06,9.70,9.79,9.24,9.79,58300,9.79
2009-07-03,9.40,9.79,9.30,9.74,73200,9.74
2009-07-02,9.20,9.72,9.07,9.16,103300,9.16
2009-07-01,8.80,9.35,8.80,9.16,56300,9.16
2009-06-30,8.92,9.15,8.70,8.71,48100,8.71
2009-06-29,8.45,8.92,8.45,8.83,74800,8.83
2009-06-26,8.45,8.48,8.21,8.45,66300,8.45
2009-06-25,8.18,8.20,7.89,8.18,47200,8.18
2009-06-24,7.70,8.03,7.60,8.01,25200,8.01
2009-06-23,7.40,7.77,7.30,7.62,38500,7.62
2009-06-22,8.15,8.15,7.47,7.57,27900,7.57
2009-06-19,8.30,8.40,8.01,8.21,37500,8.21
2009-06-18,8.27,8.30,7.70,8.27,46400,8.27
2009-06-17,7.82,7.92,7.56,7.70,69300,7.70
2009-06-16,8.10,8.14,7.39,7.82,133200,7.82
2009-06-15,8.40,8.40,8.04,8.04,49500,8.04
2009-06-12,8.70,8.70,8.35,8.50,39900,8.50
2009-06-11,8.60,8.70,8.45,8.60,48400,8.60
2009-06-10,8.20,8.65,8.20,8.50,84200,8.50
2009-06-09,8.16,8.29,8.14,8.18,41800,8.18
2009-06-08,8.40,8.46,8.03,8.10,62800,8.10
2009-06-05,8.14,8.70,8.14,8.57,105500,8.57
2009-06-04,7.95,8.40,7.95,8.17,70800,8.17
2009-06-03,8.42,8.42,8.14,8.19,36400,8.19
2009-06-02,8.50,8.50,8.24,8.37,33200,8.37
2009-06-01,8.46,8.70,8.44,8.52,30100,8.52
2009-05-29,8.20,8.63,8.20,8.40,62800,8.40
2009-05-28,7.84,8.23,7.80,8.09,57000,8.09
2009-05-27,7.45,8.01,7.45,7.97,61100,7.97
2009-05-26,7.62,7.62,7.20,7.49,31400,7.49
2009-05-25,7.60,7.68,7.24,7.60,32000,7.60
2009-05-22,7.50,7.55,6.98,7.50,75800,7.50
2009-05-21,7.17,7.61,7.13,7.17,65400,7.17
2009-05-20,7.70,7.95,7.35,7.58,108500,7.49
2009-05-19,7.55,7.72,7.55,7.69,60600,7.60
2009-05-18,6.99,7.50,6.97,7.47,62900,7.38
2009-05-15,7.10,7.15,6.90,7.10,32600,7.02
2009-05-14,6.75,7.06,6.48,7.05,55800,6.97
2009-05-13,7.10,7.20,6.81,6.86,71900,6.78
2009-05-12,6.68,7.20,6.68,6.98,87800,6.90
2009-05-11,6.60,6.85,6.43,6.82,70200,6.74
2009-05-08,6.85,6.92,6.51,6.56,53700,6.48
2009-05-07,6.40,7.00,6.38,6.70,100500,6.62
2009-05-06,6.00,6.36,5.90,6.25,50000,6.18
2009-05-05,6.07,6.40,5.90,6.07,66000,6.00
2009-05-04,5.90,6.09,5.80,6.06,43400,5.99
2009-04-30,5.79,5.94,5.74,5.74,55600,5.67
2009-04-29,5.52,5.85,5.52,5.76,55100,5.69
2009-04-28,5.57,5.59,5.33,5.59,52100,5.52
2009-04-27,5.65,5.70,5.53,5.70,65500,5.63
2009-04-24,5.63,5.81,5.62,5.80,56700,5.73
2009-04-23,5.69,5.75,5.30,5.69,63000,5.62
2009-04-22,5.25,5.45,5.20,5.41,49800,5.35
2009-04-21,5.23,5.24,4.70,5.23,33500,5.17
2009-04-20,5.13,5.13,4.86,4.86,68500,4.80
2009-04-17,4.99,5.22,4.90,5.19,43300,5.13
2009-04-16,4.85,5.06,4.84,5.03,24700,4.97
2009-04-15,4.57,4.92,4.56,4.92,36400,4.86
2009-04-14,4.66,4.71,4.38,4.66,27800,4.60
2009-04-09,4.35,4.52,4.27,4.48,42000,4.43
2009-04-08,4.22,4.22,3.92,4.22,23100,4.17
2009-04-07,4.25,4.35,4.00,4.02,22800,3.97
2009-04-06,4.30,4.33,4.21,4.26,19000,4.21
2009-04-03,4.18,4.25,4.13,4.20,29900,4.15
2009-04-02,4.00,4.30,4.00,4.19,56800,4.14
2009-04-01,3.96,3.98,3.83,3.96,25700,3.91
2009-03-31,3.89,3.89,3.75,3.89,8900,3.84
2009-03-30,3.80,3.88,3.76,3.77,6400,3.73
2009-03-27,3.94,4.00,3.85,3.90,16800,3.85
2009-03-26,3.95,4.00,3.90,3.95,40800,3.90
2009-03-25,3.96,4.00,3.75,3.96,27300,3.91
2009-03-24,3.80,3.85,3.72,3.80,17800,3.75
2009-03-23,3.71,3.73,3.67,3.72,36900,3.68
2009-03-20,3.60,3.63,3.57,3.62,30500,3.58
2009-03-19,3.65,3.77,3.65,3.66,31600,3.62
2009-03-18,3.63,3.81,3.61,3.61,53400,3.57
2009-03-17,3.60,3.75,3.42,3.60,31000,3.56
2009-03-16,3.85,3.95,3.64,3.75,23000,3.71
2009-03-13,3.83,4.04,3.81,3.83,81900,3.78
2009-03-12,3.70,3.87,3.64,3.87,44900,3.82
2009-03-11,3.70,3.76,3.44,3.70,52100,3.66
2009-03-10,3.49,3.52,3.20,3.49,37800,3.45
2009-03-09,3.19,3.28,3.16,3.19,45400,3.15
2009-03-06,3.36,3.48,3.16,3.26,47200,3.22
2009-03-05,3.53,3.61,3.37,3.37,37400,3.33
2009-03-04,3.28,3.50,3.28,3.50,62400,3.46
2009-03-03,3.20,3.22,3.12,3.22,48400,3.18
2009-03-02,3.12,3.20,3.03,3.16,33400,3.12
2009-02-27,3.36,3.38,3.21,3.25,38500,3.21
2009-02-26,3.34,3.46,3.32,3.39,55500,3.35
2009-02-25,3.40,3.47,3.29,3.32,51200,3.28
2009-02-24,3.25,3.35,3.19,3.33,61600,3.29
2009-02-23,3.31,3.55,3.29,3.31,30700,3.27
2009-02-20,3.60,3.66,3.46,3.48,58800,3.44
2009-02-19,3.75,3.75,3.67,3.68,25400,3.64
2009-02-18,3.80,3.80,3.57,3.71,41600,3.67
2009-02-17,3.70,3.90,3.70,3.70,20300,3.66
2009-02-16,3.90,3.93,3.84,3.93,17500,3.88
2009-02-13,3.97,4.13,3.94,3.95,12500,3.90
2009-02-12,4.00,4.03,3.85,3.93,62500,3.88
2009-02-11,4.06,4.09,3.91,4.06,49100,4.01
2009-02-10,4.20,4.26,4.00,4.00,48800,3.95
2009-02-09,4.17,4.31,4.12,4.24,43900,4.19
2009-02-06,4.23,4.24,3.82,4.23,57500,4.18
2009-02-05,3.85,3.88,3.68,3.81,58800,3.76
2009-02-04,3.84,3.93,3.84,3.84,39700,3.79
2009-02-03,3.86,3.88,3.66,3.86,58300,3.81
2009-02-02,4.00,4.00,3.68,3.78,36800,3.74
2009-01-30,3.78,4.10,3.78,3.96,39900,3.91
2009-01-29,3.89,3.90,3.79,3.84,41200,3.79
2009-01-28,3.50,3.91,3.50,3.90,128900,3.85
2009-01-27,3.55,3.61,3.44,3.48,37600,3.44
2009-01-26,3.48,3.53,3.35,3.52,16600,3.48
2009-01-23,3.45,3.49,3.27,3.49,51400,3.45
2009-01-22,3.45,3.66,3.39,3.45,96600,3.41
2009-01-21,3.60,3.72,3.56,3.60,78800,3.56
2009-01-20,3.65,3.77,3.60,3.70,60500,3.66
2009-01-19,3.82,3.86,3.65,3.69,66900,3.65
2009-01-16,3.88,3.94,3.74,3.74,50100,3.70
2009-01-15,3.74,3.85,3.56,3.74,56000,3.70
2009-01-14,3.76,4.08,3.74,3.76,64400,3.72
2009-01-13,4.03,4.04,3.96,4.03,27500,3.98
2009-01-12,3.99,4.07,3.97,4.03,65000,3.98
2009-01-09,4.20,4.20,3.98,4.05,147700,4.00
2009-01-08,4.53,4.53,4.13,4.19,104500,4.14
2009-01-07,4.60,4.72,4.55,4.59,25000,4.54
2009-01-06,4.75,4.80,4.63,4.65,15400,4.59
2009-01-05,4.77,4.86,4.68,4.77,15700,4.71
2009-01-02,4.70,4.77,4.43,4.70,33700,4.64
2008-12-30,4.60,4.78,4.53,4.78,134600,4.72
2008-12-29,4.30,4.51,4.25,4.48,122000,4.43
2008-12-23,4.20,4.40,4.12,4.20,113200,4.15
2008-12-22,3.92,4.20,3.86,4.10,108600,4.05
2008-12-19,3.91,4.00,3.87,3.94,98700,3.89
2008-12-18,3.96,4.02,3.81,3.96,40200,3.91
2008-12-17,3.90,4.06,3.70,3.93,45300,3.88
2008-12-16,3.89,3.95,3.83,3.83,54900,3.78
2008-12-15,3.88,3.97,3.84,3.91,33100,3.86
2008-12-12,3.80,3.87,3.68,3.81,88200,3.76
2008-12-11,4.00,4.09,3.90,3.96,72900,3.91
2008-12-10,3.86,4.06,3.77,4.00,75000,3.95
2008-12-09,3.59,4.00,3.51,3.84,89100,3.79
2008-12-08,3.50,3.61,3.45,3.59,37600,3.55
2008-12-05,3.35,3.50,3.34,3.35,49900,3.31
2008-12-04,3.60,3.75,3.55,3.56,62200,3.52
2008-12-03,3.31,3.63,3.25,3.62,21800,3.58
2008-12-02,3.41,3.41,3.30,3.41,54200,3.37
2008-12-01,3.75,3.75,3.42,3.42,56500,3.38
2008-11-28,3.75,3.75,3.61,3.65,22100,3.61
2008-11-27,3.70,3.80,3.65,3.80,47100,3.75
2008-11-26,3.46,3.69,3.46,3.69,35500,3.65
2008-11-25,3.48,3.59,3.32,3.45,43100,3.41
2008-11-24,3.23,3.50,3.21,3.41,42500,3.37
2008-11-21,3.12,3.18,3.06,3.12,31900,3.08
2008-11-20,3.00,3.20,2.93,3.18,60900,3.14
2008-11-19,3.30,3.30,2.98,3.01,132600,2.97
2008-11-18,3.32,3.41,3.08,3.37,102000,3.33
2008-11-17,3.48,3.48,3.24,3.33,49400,3.29
2008-11-14,3.70,3.70,3.36,3.42,86500,3.38
2008-11-13,3.40,3.49,3.28,3.35,82500,3.31
2008-11-12,3.46,3.68,3.45,3.46,108400,3.42
2008-11-11,3.68,3.80,3.59,3.60,39900,3.56
2008-11-10,3.82,3.93,3.70,3.70,100500,3.66
2008-11-07,3.63,3.84,3.63,3.67,110200,3.63
2008-11-06,3.80,3.92,3.65,3.66,111800,3.62
2008-11-05,4.55,4.55,4.01,4.01,127300,3.96
2008-11-04,4.00,4.35,4.00,4.30,114800,4.25
2008-11-03,4.00,4.08,3.85,3.98,64500,3.93
2008-10-31,3.80,3.94,3.64,3.87,85400,3.82
2008-10-30,3.38,3.70,3.32,3.62,77800,3.58
2008-10-29,3.36,3.36,3.15,3.30,64400,3.26
2008-10-28,3.08,3.10,2.94,3.05,53700,3.01
2008-10-27,3.05,3.10,2.79,2.98,105900,2.94
2008-10-24,3.35,3.35,3.11,3.21,84000,3.17
2008-10-23,3.41,3.54,3.33,3.41,70900,3.37
2008-10-22,3.50,3.57,3.45,3.48,39000,3.44
2008-10-21,3.61,3.72,3.45,3.49,70300,3.45
2008-10-20,3.73,3.73,3.43,3.53,72800,3.49
2008-10-17,3.70,3.70,3.30,3.46,126000,3.42
2008-10-16,3.43,3.60,3.10,3.35,188400,3.31
2008-10-15,4.05,4.10,3.68,3.73,100000,3.69
2008-10-14,4.43,4.45,3.95,4.11,109900,4.06
2008-10-13,3.55,3.95,3.55,3.93,156200,3.88
2008-10-10,3.00,3.17,2.83,3.11,145700,3.07
2008-10-09,3.50,3.61,3.16,3.28,168100,3.24
2008-10-08,3.10,3.65,3.04,3.36,90700,3.32
2008-10-07,3.80,3.90,3.44,3.51,92700,3.47
2008-10-06,4.00,4.00,3.72,3.79,80000,3.74
2008-10-03,4.18,4.23,4.08,4.21,34800,4.16
2008-10-02,4.19,4.34,4.12,4.12,53100,4.07
2008-10-01,4.38,4.38,4.01,4.15,39000,4.10
2008-09-30,3.79,4.15,3.60,4.12,76300,4.07
2008-09-29,4.50,4.53,3.88,3.98,119000,3.93
2008-09-26,4.45,4.48,4.24,4.42,101200,4.37
2008-09-25,4.84,4.85,4.66,4.72,49000,4.66
2008-09-24,5.00,5.01,4.75,4.86,38400,4.80
2008-09-23,5.18,5.22,4.85,4.93,44700,4.87
2008-09-22,5.30,5.37,5.15,5.17,43700,5.11
2008-09-19,5.28,5.34,5.14,5.34,102500,5.28
2008-09-18,4.80,5.15,4.80,4.85,79500,4.79
2008-09-17,5.20,5.25,4.90,5.00,88700,4.94
2008-09-16,4.89,5.19,4.84,5.06,103000,5.00
2008-09-15,5.15,5.15,4.84,5.05,112600,4.99
2008-09-12,5.66,5.70,5.10,5.28,145500,5.22
2008-09-11,5.58,5.84,5.55,5.65,71600,5.58
2008-09-10,5.99,5.99,5.46,5.56,97100,5.49
2008-09-09,6.13,6.23,5.83,6.02,76900,5.95
2008-09-08,6.35,6.36,5.96,6.00,60400,5.93
2008-09-05,6.23,6.50,6.10,6.13,110500,6.06
2008-09-04,7.10,7.10,6.33,6.43,88700,6.35
2008-09-03,7.12,7.14,6.95,7.01,25800,6.93
2008-09-02,7.05,7.26,7.05,7.21,22200,7.12
2008-09-01,7.05,7.14,6.99,7.07,17900,6.99
2008-08-29,7.18,7.29,7.15,7.16,29100,7.07
2008-08-28,6.95,7.33,6.90,7.18,25200,7.09
2008-08-27,6.96,7.00,6.74,6.90,16800,6.82
2008-08-26,7.00,7.00,6.94,6.96,8400,6.88
2008-08-25,7.15,7.15,6.93,6.93,13500,6.85
2008-08-22,6.93,7.16,6.93,7.16,19200,7.07
2008-08-21,7.10,7.10,6.75,6.95,25900,6.87
2008-08-20,6.92,7.18,6.92,7.05,18600,6.97
2008-08-19,7.07,7.07,6.89,6.89,41000,6.81
2008-08-18,7.25,7.26,7.07,7.10,50700,7.02
2008-08-15,7.34,7.51,7.10,7.13,48400,7.05
2008-08-14,6.70,7.40,6.70,7.33,143100,7.24
2008-08-13,6.35,6.80,6.32,6.58,55500,6.50
2008-08-12,6.40,6.46,6.24,6.39,37000,6.31
2008-08-11,6.10,6.40,6.10,6.38,45600,6.30
2008-08-08,6.22,6.34,6.02,6.12,45700,6.05
2008-08-07,6.08,6.52,6.08,6.24,101500,6.17
2008-08-06,6.23,6.24,5.93,5.97,68800,5.90
2008-08-05,6.20,6.32,6.08,6.17,50400,6.10
2008-08-04,5.80,6.29,5.80,6.19,55100,6.12
2008-08-01,5.70,5.82,5.67,5.72,19900,5.65
2008-07-31,5.79,5.85,5.70,5.78,24500,5.71
2008-07-30,5.87,5.90,5.75,5.75,33400,5.68
2008-07-29,5.64,5.77,5.59,5.73,28500,5.66
2008-07-28,5.90,5.90,5.68,5.75,33200,5.68
2008-07-25,5.65,5.89,5.59,5.89,41600,5.82
2008-07-24,6.20,6.20,5.65,5.70,85300,5.63
2008-07-23,6.40,6.40,6.07,6.08,41900,6.01
2008-07-22,6.30,6.34,6.19,6.23,22300,6.16
2008-07-21,6.50,6.50,6.31,6.33,53800,6.25
2008-07-18,6.34,6.51,6.31,6.48,57300,6.40
2008-07-17,5.94,6.42,5.88,6.27,81900,6.20
2008-07-16,5.95,5.95,5.59,5.77,79200,5.70
2008-07-15,6.14,6.15,5.84,6.03,81600,5.96
2008-07-14,6.25,6.45,6.18,6.20,37500,6.13
2008-07-11,6.68,6.68,6.23,6.23,23800,6.16
2008-07-10,6.43,6.63,6.37,6.59,29500,6.51
2008-07-09,6.40,6.53,6.40,6.53,28600,6.45
2008-07-08,6.32,6.41,6.24,6.28,33000,6.21
2008-07-07,6.45,6.57,6.37,6.45,49100,6.37
2008-07-04,6.73,6.73,6.33,6.34,34700,6.26
2008-07-03,6.20,6.58,6.05,6.57,85700,6.49
2008-07-02,6.48,6.49,6.12,6.17,49600,6.10
2008-07-01,6.68,6.71,6.32,6.35,61200,6.27
2008-06-30,7.08,7.19,6.45,6.53,127600,6.45
2008-06-27,7.20,7.27,6.86,7.17,46700,7.08
2008-06-26,7.50,7.50,7.18,7.20,27100,7.11
2008-06-25,7.65,7.65,7.43,7.50,41300,7.41
2008-06-24,7.32,7.56,7.26,7.48,48200,7.39
2008-06-23,7.50,7.60,7.27,7.30,65700,7.21
2008-06-20,7.94,7.95,7.42,7.60,52500,7.51
2008-06-19,8.18,8.18,7.88,7.98,21600,7.89
2008-06-18,8.06,8.28,8.06,8.13,23200,8.03
2008-06-17,8.26,8.50,8.01,8.05,39400,7.95
2008-06-16,7.85,8.28,7.85,8.23,53600,8.13
2008-06-13,7.98,8.03,7.69,7.72,47600,7.63
2008-06-12,8.04,8.13,7.90,8.06,54900,7.96
2008-06-11,8.77,8.77,7.93,7.95,189100,7.86
2008-06-10,9.33,9.33,8.68,8.80,76800,8.70
2008-06-09,9.50,9.58,9.31,9.35,26800,9.24
2008-06-06,9.80,9.93,9.57,9.61,27900,9.50
2008-06-05,9.79,9.85,9.67,9.77,9000,9.65
2008-06-04,9.70,9.79,9.55,9.74,17400,9.62
2008-06-03,9.48,9.87,9.48,9.80,17100,9.68
2008-06-02,9.55,9.66,9.44,9.44,21900,9.33
2008-05-30,9.65,9.68,9.55,9.55,32700,9.44
2008-05-29,9.60,9.65,9.51,9.56,6800,9.45
2008-05-28,9.55,9.65,9.50,9.53,12500,9.42
2008-05-27,9.38,9.59,9.38,9.53,17000,9.42
2008-05-26,9.30,9.42,9.25,9.35,8600,9.24
2008-05-23,9.80,9.80,9.32,9.36,28500,9.25
2008-05-22,9.45,9.90,9.38,9.79,17600,9.67
2008-05-21,9.47,9.68,9.46,9.48,9800,9.37
2008-05-20,9.65,9.65,9.38,9.55,17200,9.44
2008-05-19,9.25,9.73,9.21,9.61,34500,9.50
2008-05-16,9.26,9.40,9.20,9.24,17100,9.13
2008-05-15,9.39,9.39,9.13,9.19,26300,9.08
2008-05-14,9.38,9.46,9.35,9.44,16800,9.26
2008-05-13,9.30,9.50,9.21,9.36,28000,9.18
2008-05-12,9.15,9.40,9.15,9.33,32300,9.15
2008-05-09,9.00,9.20,8.96,9.14,41200,8.96
2008-05-08,9.98,9.98,9.00,9.03,207300,8.86
2008-05-07,10.10,10.42,10.10,10.34,38300,10.14
2008-05-06,10.16,10.38,9.85,10.18,47100,9.98
2008-05-05,10.27,10.44,10.10,10.14,32100,9.95
2008-05-02,10.20,10.31,10.07,10.28,34200,10.08
2008-05-01,10.02,10.02,10.02,10.02,000,9.83
2008-04-30,10.22,10.25,9.93,10.05,34900,9.86
2008-04-29,9.81,10.26,9.81,10.15,50000,9.96
2008-04-28,9.90,9.96,9.64,9.79,18700,9.60
2008-04-25,9.75,10.10,9.75,9.80,52100,9.61
2008-04-24,9.40,9.71,9.38,9.71,63000,9.52
2008-04-23,8.96,9.44,8.95,9.44,76500,9.26
2008-04-22,8.87,9.08,8.83,8.86,25500,8.69
2008-04-21,8.95,8.95,8.83,8.89,9700,8.72
2008-04-18,8.80,8.92,8.79,8.88,10100,8.71
2008-04-17,8.95,8.95,8.69,8.77,28500,8.60
2008-04-16,8.53,8.86,8.53,8.83,18900,8.66
2008-04-15,8.54,8.66,8.45,8.52,8100,8.36
2008-04-14,8.40,8.59,8.31,8.58,16300,8.42
2008-04-11,8.84,8.84,8.39,8.51,30100,8.35
2008-04-10,8.75,8.88,8.64,8.84,21400,8.67
2008-04-09,8.72,9.05,8.70,8.83,16900,8.66
2008-04-08,8.97,8.98,8.55,8.81,33100,8.64
2008-04-07,8.97,9.16,8.96,8.96,26000,8.79
2008-04-04,8.90,9.08,8.77,8.98,19700,8.81
2008-04-03,9.10,9.10,8.83,8.95,17200,8.78
2008-04-02,8.85,9.13,8.85,9.10,41700,8.93
2008-04-01,8.70,8.89,8.70,8.85,13900,8.68
2008-03-31,8.83,8.83,8.53,8.67,18800,8.50
2008-03-28,8.44,8.86,8.44,8.83,27300,8.66
2008-03-27,8.40,8.54,8.38,8.42,12200,8.26
2008-03-26,8.52,8.59,8.44,8.50,15500,8.34
2008-03-25,8.60,8.60,8.31,8.49,31200,8.33
2008-03-24,8.19,8.19,8.19,8.19,000,8.03
2008-03-21,8.19,8.19,8.19,8.19,000,8.03
2008-03-20,8.08,8.39,8.00,8.23,35300,8.07
2008-03-19,8.70,8.82,8.18,8.30,47200,8.14
2008-03-18,8.10,8.53,8.10,8.51,52000,8.35
2008-03-17,7.80,8.07,7.75,8.00,57600,7.85
2008-03-14,8.47,8.69,8.17,8.18,49800,8.02
2008-03-13,7.65,8.71,7.65,8.31,151600,8.15
2008-03-12,8.19,8.19,7.30,7.82,79000,7.67
2008-03-11,7.98,8.15,7.87,7.90,48600,7.75
2008-03-10,7.80,8.06,7.78,8.01,52800,7.86
2008-03-07,8.32,8.32,7.81,7.87,84000,7.72
2008-03-06,8.56,8.58,8.35,8.37,16500,8.21
2008-03-05,8.50,8.61,8.39,8.49,29400,8.33
2008-03-04,8.66,8.82,8.25,8.32,37900,8.16
2008-03-03,8.65,8.73,8.40,8.64,32400,8.47
2008-02-29,8.80,8.93,8.72,8.83,39500,8.66
2008-02-28,9.02,9.03,8.69,8.97,23400,8.80
2008-02-27,9.33,9.33,8.86,8.97,53600,8.80
2008-02-26,9.07,9.33,9.07,9.22,61700,9.04
2008-02-25,8.95,9.03,8.84,8.97,41800,8.80
2008-02-22,8.75,8.90,8.55,8.67,21700,8.50
2008-02-21,8.73,8.93,8.63,8.75,29200,8.58
2008-02-20,8.50,8.87,8.50,8.70,27400,8.53
2008-02-19,8.52,8.70,8.37,8.68,37400,8.51
2008-02-18,8.50,8.63,8.49,8.55,15900,8.39
2008-02-15,8.67,8.70,8.30,8.36,35500,8.20
2008-02-14,8.98,9.06,8.53,8.65,72100,8.48
2008-02-13,8.73,8.94,8.63,8.88,61300,8.71
2008-02-12,8.50,8.79,8.35,8.79,34900,8.62
2008-02-11,8.20,8.50,8.20,8.50,21300,8.34
2008-02-08,8.37,8.45,8.25,8.26,24000,8.10
2008-02-07,8.38,8.43,8.13,8.29,44900,8.13
2008-02-06,8.15,8.69,8.00,8.64,78600,8.47
2008-02-05,8.67,8.78,8.36,8.46,127700,8.30
2008-02-04,8.52,8.65,8.50,8.56,62300,8.40
2008-02-01,8.31,8.49,8.20,8.35,101100,8.19
2008-01-31,8.00,8.25,7.73,8.14,72700,7.98
2008-01-30,8.29,8.30,7.93,7.98,57100,7.83
2008-01-29,8.20,8.26,8.05,8.18,90300,8.02
2008-01-28,7.75,7.95,7.60,7.89,80500,7.74
2008-01-25,8.33,8.34,7.95,8.01,191100,7.86
2008-01-24,7.80,7.89,7.45,7.87,171800,7.72
2008-01-23,7.70,7.70,6.60,6.80,184500,6.67
2008-01-22,6.00,7.59,5.90,7.43,408900,7.29
2008-01-21,7.65,7.65,6.75,6.89,290900,6.76
2008-01-18,7.72,8.27,7.54,7.86,106900,7.71
2008-01-17,7.70,8.14,7.70,7.88,113300,7.73
2008-01-16,7.99,7.99,7.42,7.60,192700,7.45
2008-01-15,9.08,9.08,8.05,8.15,126200,7.99
2008-01-14,8.40,8.94,8.31,8.79,74900,8.62
2008-01-11,8.50,8.77,8.08,8.43,140600,8.27
2008-01-10,8.80,9.05,8.37,8.57,134000,8.41
2008-01-09,9.10,9.11,8.38,8.51,218300,8.35
2008-01-08,9.60,9.66,8.91,9.24,111900,9.06
2008-01-07,10.25,10.59,9.27,9.57,287700,9.39
2008-01-04,10.25,10.72,10.16,10.35,151200,10.15
2008-01-03,9.90,10.31,9.84,10.29,129700,10.09
2008-01-02,9.70,10.29,9.70,9.84,120300,9.65
2008-01-01,9.78,9.78,9.78,9.78,000,9.59
2007-12-31,9.78,9.78,9.78,9.78,000,9.59
2007-12-28,9.60,9.80,9.51,9.78,26100,9.59
2007-12-27,9.70,9.83,9.62,9.64,75800,9.45
2007-12-26,9.57,9.57,9.57,9.57,000,9.39
2007-12-25,9.57,9.57,9.57,9.57,000,9.39
2007-12-24,9.57,9.57,9.57,9.57,000,9.39
2007-12-21,9.33,9.67,9.33,9.57,104900,9.39
2007-12-20,9.15,9.29,9.08,9.25,48500,9.07
2007-12-19,8.90,9.15,8.81,9.09,31400,8.92
2007-12-18,8.53,8.80,8.53,8.67,26700,8.50
2007-12-17,8.75,8.75,8.57,8.63,24900,8.46
2007-12-14,8.75,8.98,8.71,8.89,25900,8.72
2007-12-13,8.77,9.11,8.55,8.66,51100,8.49
2007-12-12,8.70,9.05,8.68,8.92,37100,8.75
2007-12-11,9.09,9.14,8.70,9.05,44900,8.88
2007-12-10,9.13,9.15,8.90,9.02,64000,8.85
2007-12-07,9.40,9.40,9.04,9.10,51300,8.93
2007-12-06,9.35,9.39,8.76,9.31,91200,9.13
2007-12-05,8.83,9.30,8.83,9.20,95400,9.02
2007-12-04,8.65,8.84,8.48,8.75,62300,8.58
2007-12-03,8.89,9.05,8.61,8.81,119400,8.64
2007-11-30,8.34,8.64,8.20,8.55,68300,8.39
2007-11-29,8.49,8.52,8.10,8.20,92600,8.04
2007-11-28,7.99,8.41,7.90,8.41,91400,8.25
2007-11-27,7.57,7.93,7.47,7.92,63700,7.77
2007-11-26,7.93,7.94,7.50,7.72,101500,7.57
2007-11-23,7.14,7.70,7.04,7.65,90100,7.50
2007-11-22,7.31,7.40,6.67,7.20,148400,7.06
2007-11-21,7.50,7.59,7.17,7.29,87400,7.15
2007-11-20,7.58,7.82,7.07,7.64,176900,7.49
2007-11-19,8.10,8.10,7.13,7.38,326700,7.24
2007-11-16,8.30,8.44,7.94,8.16,141700,8.00
2007-11-15,9.10,9.10,8.30,8.45,123800,8.29
2007-11-14,9.49,9.57,8.93,9.03,119800,8.86
2007-11-13,9.35,9.37,8.63,9.23,100700,9.05
2007-11-12,9.00,9.44,8.99,9.40,60700,9.22
2007-11-09,8.95,9.31,8.95,9.06,94500,8.89
2007-11-08,9.05,9.14,8.61,8.67,176800,8.50
2007-11-07,9.60,9.60,9.01,9.39,228300,9.21
2007-11-06,8.60,9.94,8.60,9.73,341500,9.54
2007-11-05,7.95,8.26,7.88,8.26,86500,8.10
2007-11-02,8.00,8.17,7.89,7.92,69100,7.77
2007-11-01,8.20,8.30,8.07,8.10,72400,7.94
2007-10-31,7.92,8.19,7.92,8.12,54600,7.96
2007-10-30,8.00,8.07,7.91,7.96,40100,7.81
2007-10-29,8.27,8.27,7.99,8.07,68100,7.92
2007-10-26,8.09,8.12,7.97,8.03,59200,7.88
2007-10-25,8.10,8.16,7.94,7.97,84900,7.82
2007-10-24,8.35,8.47,7.83,7.99,204900,7.84
2007-10-23,8.05,8.49,8.00,8.32,189100,8.16
2007-10-22,7.60,7.86,7.40,7.85,152900,7.70
2007-10-19,7.92,8.08,7.92,8.00,49000,7.85
2007-10-18,8.25,8.26,7.84,7.92,116500,7.77
2007-10-17,7.89,8.38,7.89,8.16,96300,8.00
2007-10-16,8.00,8.05,7.84,7.91,67300,7.76
2007-10-15,7.87,8.16,7.85,7.99,114500,7.84
2007-10-12,7.68,7.80,7.53,7.74,88800,7.59
2007-10-11,7.71,7.83,7.62,7.75,143100,7.60
2007-10-10,7.72,7.75,7.48,7.55,178700,7.41
2007-10-09,7.07,7.78,7.07,7.56,196700,7.41
2007-10-08,7.01,7.12,6.93,7.05,83300,6.91
2007-10-05,6.97,7.04,6.95,7.00,40100,6.87
2007-10-04,7.12,7.12,6.91,7.02,90500,6.89
2007-10-03,7.03,7.16,7.03,7.15,43500,7.01
2007-10-02,6.97,7.08,6.80,7.05,81700,6.91
2007-10-01,6.81,6.97,6.81,6.96,28800,6.83
2007-09-28,6.92,6.96,6.76,6.81,68600,6.68
2007-09-27,6.62,7.08,6.61,6.94,222800,6.81
2007-09-26,6.72,6.72,6.42,6.49,62300,6.37
2007-09-25,6.79,6.87,6.57,6.62,78700,6.49
2007-09-24,6.66,6.74,6.56,6.65,27000,6.52
2007-09-21,6.34,6.77,6.34,6.59,152100,6.46
2007-09-20,6.35,6.39,6.27,6.36,32000,6.24
2007-09-19,6.25,6.46,6.22,6.38,148300,6.26
2007-09-18,5.93,6.17,5.93,6.12,36400,6.00
2007-09-17,5.95,6.04,5.93,5.98,42500,5.87
2007-09-14,6.09,6.09,5.88,5.97,7000,5.86
2007-09-13,6.00,6.05,5.95,6.03,29500,5.91
2007-09-12,5.93,6.05,5.88,6.04,34500,5.92
2007-09-11,5.90,5.91,5.81,5.83,22100,5.72
2007-09-10,5.87,5.95,5.79,5.86,48100,5.75
2007-09-07,6.11,6.22,5.92,6.00,26400,5.88
2007-09-06,6.07,6.20,6.07,6.20,50900,6.08
2007-09-05,6.24,6.27,6.03,6.09,50600,5.97
2007-09-04,6.19,6.26,6.13,6.26,42400,6.14
2007-09-03,6.07,6.18,6.02,6.18,70400,6.06
2007-08-31,6.06,6.09,5.97,6.07,41800,5.95
2007-08-30,5.97,6.08,5.88,6.01,63400,5.89
2007-08-29,5.50,5.95,5.45,5.86,75300,5.75
2007-08-28,5.79,5.87,5.69,5.75,41400,5.64
2007-08-27,5.90,6.01,5.83,5.83,78300,5.72
2007-08-24,5.80,5.86,5.60,5.82,54900,5.71
2007-08-23,5.95,5.95,5.73,5.76,84700,5.65
2007-08-22,5.41,5.90,5.36,5.78,107500,5.67
2007-08-21,5.40,5.47,5.35,5.38,77200,5.28
2007-08-20,5.60,5.60,5.37,5.39,121500,5.29
2007-08-17,5.05,5.42,5.03,5.42,302900,5.32
2007-08-16,5.56,5.56,5.15,5.22,311500,5.12
2007-08-15,5.57,5.69,5.57,5.67,45800,5.56
2007-08-14,5.72,5.77,5.60,5.64,47900,5.53
2007-08-13,5.70,5.91,5.65,5.67,80500,5.56
2007-08-10,5.57,5.65,5.42,5.55,226500,5.44
2007-08-09,6.05,6.05,5.73,5.87,93800,5.76
2007-08-08,6.04,6.04,5.92,5.98,109400,5.87
2007-08-07,5.77,6.06,5.77,5.94,81800,5.83
2007-08-06,5.70,5.75,5.56,5.75,114600,5.64
2007-08-03,5.48,5.79,5.45,5.72,367900,5.61
2007-08-02,6.20,6.33,5.11,5.43,553000,5.33
2007-08-01,6.25,6.58,6.20,6.50,111900,6.38
2007-07-31,6.42,6.59,6.36,6.57,97200,6.44
2007-07-30,6.20,6.40,6.02,6.33,184400,6.21
2007-07-27,6.20,6.59,6.05,6.20,439100,6.08
2007-07-26,6.80,6.84,6.54,6.61,179900,6.48
2007-07-25,6.85,6.97,6.58,6.76,117500,6.63
2007-07-24,7.05,7.05,6.97,7.03,50300,6.90
2007-07-23,6.85,7.06,6.74,7.03,61100,6.90
2007-07-20,7.07,7.08,6.80,6.83,63200,6.70
2007-07-19,6.81,7.05,6.81,7.05,69800,6.91
2007-07-18,6.88,6.89,6.74,6.75,101700,6.62
2007-07-17,7.13,7.15,6.87,6.99,119800,6.86
2007-07-16,7.14,7.16,7.06,7.11,95400,6.97
2007-07-13,7.10,7.18,6.97,7.09,169000,6.95
2007-07-12,6.85,7.03,6.83,7.02,111200,6.89
2007-07-11,6.82,6.90,6.75,6.84,103500,6.71
2007-07-10,7.03,7.04,6.88,6.95,107000,6.82
2007-07-09,6.94,7.07,6.93,7.03,237100,6.90
2007-07-06,6.94,6.94,6.79,6.86,124000,6.73
2007-07-05,6.74,6.99,6.73,6.84,254300,6.71
2007-07-04,6.58,6.68,6.56,6.67,77400,6.54
2007-07-03,6.60,6.62,6.47,6.58,69300,6.45
2007-07-02,6.47,6.60,6.37,6.51,70300,6.39
2007-06-29,6.33,6.49,6.33,6.48,58900,6.36
2007-06-28,6.18,6.30,6.16,6.26,44800,6.14
2007-06-27,6.13,6.16,6.01,6.07,126100,5.95
2007-06-26,6.24,6.24,6.12,6.17,89900,6.05
2007-06-25,6.35,6.35,6.22,6.32,98200,6.20
2007-06-22,6.45,6.45,6.35,6.39,63600,6.27
2007-06-21,6.43,6.46,6.34,6.36,115700,6.24
2007-06-20,6.40,6.63,6.40,6.47,129100,6.35
2007-06-19,6.35,6.43,6.34,6.37,77500,6.25
2007-06-18,6.40,6.46,6.34,6.35,115400,6.23
2007-06-15,6.50,6.58,6.32,6.36,118300,6.24
2007-06-14,6.39,6.53,6.31,6.44,169000,6.32
2007-06-13,6.17,6.34,6.11,6.23,84400,6.11
2007-06-12,6.26,6.26,6.05,6.19,83200,6.07
2007-06-11,6.16,6.33,6.15,6.30,186200,6.18
2007-06-08,5.75,6.07,5.75,6.05,106300,5.93
2007-06-07,6.09,6.09,5.83,5.85,56700,5.74
2007-06-06,6.16,6.19,5.91,5.95,149500,5.84
2007-06-05,5.88,6.26,5.88,6.10,266100,5.98
2007-06-04,5.76,5.89,5.76,5.88,59100,5.77
2007-06-01,5.96,5.96,5.76,5.81,101100,5.70
2007-05-31,5.90,5.95,5.81,5.84,89500,5.73
2007-05-30,5.92,5.95,5.76,5.80,91500,5.69
2007-05-29,6.00,6.05,5.92,5.92,62800,5.81
2007-05-28,5.92,5.92,5.92,5.92,000,5.81
2007-05-25,5.92,6.04,5.91,5.92,80800,5.81
2007-05-24,6.13,6.13,5.87,5.88,150900,5.77
2007-05-23,5.75,6.11,5.75,6.10,173800,5.98
2007-05-22,5.70,5.88,5.70,5.79,55700,5.68
2007-05-21,5.70,5.83,5.69,5.78,78100,5.67
2007-05-18,5.54,5.73,5.54,5.66,85900,5.55
2007-05-17,5.52,5.65,5.52,5.56,46700,5.45
2007-05-16,5.75,5.77,5.44,5.49,270000,5.38
2007-05-15,5.84,5.84,5.71,5.79,49800,5.68
2007-05-14,5.92,5.93,5.81,5.90,57200,5.79
2007-05-11,5.68,5.89,5.55,5.85,209800,5.74
2007-05-10,5.96,6.01,5.67,5.78,125600,5.67
2007-05-09,6.27,6.27,5.93,6.01,142000,5.89
2007-05-08,6.20,6.35,5.96,6.14,233200,6.02
2007-05-07,5.72,6.06,5.72,6.04,151700,5.92
2007-05-04,5.75,5.88,5.65,5.79,235100,5.68
2007-05-03,6.10,6.15,5.67,5.87,372400,5.76
2007-05-02,6.15,6.21,6.11,6.11,96400,5.99
2007-05-01,6.16,6.16,6.16,6.16,000,6.04
2007-04-30,6.11,6.25,6.11,6.12,86600,6.00
2007-04-27,6.32,6.32,6.12,6.18,87200,6.06
2007-04-26,6.50,6.51,6.25,6.25,123800,6.13
2007-04-25,6.21,6.43,6.21,6.41,119100,6.29
2007-04-24,6.22,6.28,6.13,6.27,146500,6.15
2007-04-23,6.63,6.70,6.22,6.28,263900,6.16
2007-04-20,6.20,6.57,6.17,6.57,299400,6.44
2007-04-19,6.27,6.35,6.00,6.10,582800,5.98
2007-04-18,6.80,6.80,6.51,6.53,228800,6.40
2007-04-17,6.87,6.92,6.40,6.71,559600,6.58
2007-04-16,6.87,7.11,6.75,6.95,594600,6.82
2007-04-13,6.28,6.68,6.28,6.63,372500,6.50
2007-04-12,6.20,6.29,6.00,6.25,280100,6.13
2007-04-11,6.04,6.33,6.04,6.15,432100,6.03
2007-04-10,5.47,6.27,5.47,5.96,566800,5.85
2007-04-09,5.41,5.41,5.41,5.41,000,5.31
2007-04-06,5.41,5.41,5.41,5.41,000,5.31
2007-04-05,5.33,5.44,5.31,5.44,72100,5.34
2007-04-04,5.31,5.35,5.28,5.33,40200,5.23
2007-04-03,5.33,5.37,5.28,5.28,46900,5.18
2007-04-02,5.37,5.39,5.28,5.33,61600,5.23
2007-03-30,5.34,5.39,5.27,5.34,56100,5.24
2007-03-29,5.32,5.35,5.26,5.31,45200,5.21
2007-03-28,5.35,5.35,5.23,5.28,103000,5.18
2007-03-27,5.34,5.40,5.32,5.38,62700,5.28
2007-03-26,5.36,5.46,5.22,5.31,199600,5.21
2007-03-23,5.35,5.47,5.22,5.37,144000,5.27
2007-03-22,5.25,5.34,5.23,5.33,204000,5.23
2007-03-21,5.14,5.20,5.13,5.13,106100,5.03
2007-03-20,5.16,5.19,5.06,5.09,92400,4.99
2007-03-19,5.05,5.15,5.04,5.11,149800,5.01
2007-03-16,5.20,5.20,4.93,4.96,208500,4.86
2007-03-15,5.35,5.46,5.12,5.17,368000,5.07
2007-03-14,4.70,4.94,4.63,4.78,296600,4.69
2007-03-13,5.18,5.24,4.96,4.96,126000,4.86
2007-03-12,5.22,5.33,5.13,5.13,227500,5.03
2007-03-09,5.11,5.15,5.00,5.09,131800,4.99
2007-03-08,5.08,5.15,5.01,5.06,224100,4.96
2007-03-07,5.19,5.19,4.91,4.99,245400,4.89
2007-03-06,4.79,5.09,4.70,5.08,305300,4.98
2007-03-05,4.60,4.70,4.41,4.63,506600,4.54
2007-03-02,5.07,5.15,4.77,4.84,224100,4.75
2007-03-01,5.23,5.28,4.71,5.01,436500,4.91
2007-02-28,4.40,5.42,4.25,5.20,1045600,5.10
2007-02-27,5.57,5.57,4.78,4.98,960700,4.88
2007-02-26,5.27,5.55,5.16,5.51,929100,5.40
2007-02-23,4.49,4.99,4.49,4.94,469600,4.85
2007-02-22,4.16,4.49,4.15,4.43,255100,4.34
2007-02-21,4.15,4.18,4.11,4.15,79100,4.07
2007-02-20,4.14,4.15,4.10,4.14,91700,4.06
2007-02-19,4.09,4.14,4.06,4.12,74000,4.04
2007-02-16,4.05,4.09,4.02,4.06,84400,3.98
2007-02-15,4.10,4.10,4.02,4.03,66800,3.95
2007-02-14,3.93,4.10,3.93,4.07,95700,3.99
2007-02-13,3.96,3.96,3.90,3.95,69900,3.87
2007-02-12,4.10,4.10,3.87,3.95,175100,3.87
2007-02-09,4.05,4.13,4.05,4.09,63800,4.01
2007-02-08,4.18,4.19,3.98,4.05,181300,3.97
2007-02-07,4.10,4.18,4.03,4.17,74300,4.09
2007-02-06,4.15,4.15,4.03,4.09,64000,4.01
2007-02-05,4.01,4.13,4.01,4.13,86800,4.05
2007-02-02,4.15,4.15,4.01,4.03,91100,3.95
2007-02-01,4.05,4.17,4.05,4.16,160400,4.08
2007-01-31,4.02,4.04,3.98,4.03,89100,3.95
2007-01-30,3.98,4.04,3.93,3.99,76700,3.91
2007-01-29,3.95,3.98,3.88,3.96,70900,3.88
2007-01-26,3.93,3.99,3.90,3.93,66700,3.85
2007-01-25,4.00,4.02,3.90,3.94,95000,3.86
2007-01-24,3.90,4.04,3.84,3.98,117100,3.90
2007-01-23,3.83,3.92,3.81,3.85,76600,3.78
2007-01-22,3.98,3.99,3.77,3.80,170800,3.73
2007-01-19,3.91,3.91,3.86,3.87,79400,3.80
2007-01-18,3.94,3.95,3.87,3.87,132400,3.80
2007-01-17,3.79,3.94,3.71,3.92,238900,3.84
2007-01-16,3.77,3.78,3.71,3.77,94200,3.70
2007-01-15,3.68,3.77,3.67,3.73,180300,3.66
2007-01-12,3.64,3.64,3.55,3.59,32300,3.52
2007-01-11,3.55,3.64,3.55,3.63,37700,3.56
2007-01-10,3.61,3.61,3.54,3.58,73400,3.51
2007-01-09,3.67,3.70,3.61,3.62,58100,3.55
2007-01-08,3.74,3.74,3.61,3.64,77400,3.57
2007-01-05,3.73,3.74,3.68,3.74,65600,3.67
2007-01-04,3.74,3.74,3.63,3.74,101400,3.67
2007-01-03,3.56,3.78,3.56,3.75,232600,3.68
2007-01-02,3.33,3.59,3.33,3.59,139500,3.52
2007-01-01,3.33,3.33,3.33,3.33,000,3.27
2006-12-29,3.27,3.33,3.27,3.33,22800,3.27
2006-12-28,3.25,3.31,3.25,3.29,34800,3.23
2006-12-27,3.25,3.29,3.24,3.26,27700,3.20
2006-12-26,3.25,3.25,3.25,3.25,000,3.19
2006-12-25,3.25,3.25,3.25,3.25,000,3.19
2006-12-22,3.28,3.31,3.22,3.25,27400,3.19
2006-12-21,3.33,3.33,3.26,3.28,19400,3.22
2006-12-20,3.27,3.34,3.27,3.29,24100,3.23
2006-12-19,3.36,3.36,3.26,3.27,49600,3.21
2006-12-18,3.32,3.38,3.32,3.35,52600,3.29
2006-12-15,3.27,3.38,3.26,3.33,99200,3.27
2006-12-14,3.29,3.30,3.26,3.28,41800,3.22
2006-12-13,3.24,3.29,3.24,3.27,21300,3.21
2006-12-12,3.28,3.28,3.22,3.22,39500,3.16
2006-12-11,3.10,3.29,3.09,3.28,63900,3.22
2006-12-08,3.13,3.13,3.07,3.10,41600,3.04
2006-12-07,3.11,3.15,3.09,3.13,48200,3.07
2006-12-06,3.17,3.17,3.11,3.11,32500,3.05
2006-12-05,3.15,3.19,3.11,3.17,52100,3.11
2006-12-04,3.13,3.15,3.11,3.15,31600,3.09
2006-12-01,3.15,3.23,3.11,3.12,26400,3.06
2006-11-30,3.22,3.26,3.17,3.19,34300,3.13
2006-11-29,3.14,3.24,3.14,3.24,35800,3.18
2006-11-28,3.00,3.18,2.98,3.18,211600,3.12
2006-11-27,3.31,3.32,3.21,3.24,55600,3.18
2006-11-24,3.41,3.41,3.29,3.29,47900,3.23
2006-11-23,3.34,3.43,3.33,3.41,51400,3.34
2006-11-22,3.35,3.35,3.33,3.33,39800,3.27
2006-11-21,3.24,3.33,3.24,3.30,36100,3.24
2006-11-20,3.24,3.27,3.23,3.25,29300,3.19
2006-11-17,3.32,3.33,3.21,3.22,61600,3.16
2006-11-16,3.39,3.39,3.30,3.33,33700,3.27
2006-11-15,3.32,3.42,3.32,3.39,81000,3.32
2006-11-14,3.33,3.35,3.31,3.33,41100,3.27
2006-11-13,3.34,3.34,3.29,3.33,48400,3.27
2006-11-10,3.32,3.36,3.31,3.35,44600,3.29
2006-11-09,3.28,3.35,3.28,3.32,38000,3.26
2006-11-08,3.39,3.39,3.28,3.32,81200,3.26
2006-11-07,3.40,3.41,3.36,3.36,34100,3.30
2006-11-06,3.42,3.46,3.37,3.42,82500,3.35
2006-11-03,3.34,3.44,3.34,3.39,62400,3.32
2006-11-02,3.44,3.44,3.31,3.32,90100,3.26
2006-11-01,3.24,3.40,3.23,3.40,34700,3.33
2006-10-31,3.33,3.33,3.26,3.26,35500,3.20
2006-10-30,3.35,3.35,3.22,3.29,97600,3.23
2006-10-27,3.39,3.41,3.35,3.35,43200,3.29
2006-10-26,3.34,3.44,3.34,3.38,46300,3.32
2006-10-25,3.42,3.44,3.31,3.33,121800,3.27
2006-10-24,3.17,3.52,3.17,3.50,263100,3.43
2006-10-23,3.14,3.17,3.10,3.17,51800,3.11
2006-10-20,3.15,3.18,3.08,3.10,55200,3.04
2006-10-19,3.07,3.15,3.03,3.10,73100,3.04
2006-10-18,3.02,3.07,3.01,3.04,36400,2.98
2006-10-17,3.07,3.07,2.92,2.97,57000,2.91
2006-10-16,3.09,3.11,3.04,3.09,60900,3.03
2006-10-13,2.93,3.09,2.93,3.09,93400,3.03
2006-10-12,2.90,2.93,2.90,2.93,16800,2.87
2006-10-11,2.91,2.92,2.90,2.91,10400,2.85
2006-10-10,2.90,2.93,2.90,2.91,18900,2.85
2006-10-09,2.91,2.91,2.87,2.89,20300,2.83
2006-10-06,2.92,2.95,2.85,2.87,43900,2.81
2006-10-05,2.95,2.95,2.92,2.92,22300,2.86
2006-10-04,2.91,2.94,2.90,2.91,12900,2.85
2006-10-03,2.89,2.94,2.89,2.92,10600,2.86
2006-10-02,2.92,2.96,2.89,2.94,22000,2.88
2006-09-29,2.90,2.95,2.90,2.92,17900,2.86
2006-09-28,2.90,2.94,2.89,2.89,28700,2.83
2006-09-27,2.88,2.95,2.87,2.89,40700,2.83
2006-09-26,3.03,3.07,2.80,2.86,79900,2.81
2006-09-25,3.04,3.05,2.99,3.01,41600,2.95
2006-09-22,3.06,3.08,3.02,3.03,25300,2.97
2006-09-21,3.07,3.15,3.04,3.05,65300,2.99
2006-09-20,3.03,3.10,3.01,3.06,95700,3.00
2006-09-19,2.81,3.05,2.81,3.01,76900,2.95
2006-09-18,2.88,2.88,2.81,2.82,32300,2.77
2006-09-15,2.85,2.91,2.85,2.91,19800,2.85
2006-09-14,2.90,2.92,2.82,2.85,17100,2.80
2006-09-13,2.86,2.93,2.86,2.91,14700,2.85
2006-09-12,2.86,2.89,2.84,2.85,8200,2.80
2006-09-11,2.89,2.91,2.85,2.87,11500,2.81
2006-09-08,2.82,2.90,2.82,2.89,20200,2.83
2006-09-07,2.85,2.87,2.78,2.80,53500,2.75
2006-09-06,2.93,2.94,2.86,2.88,13400,2.82
2006-09-05,2.94,2.96,2.92,2.95,23500,2.89
2006-09-04,2.98,2.98,2.87,2.96,28000,2.90
2006-09-01,2.93,2.98,2.93,2.98,6400,2.92
2006-08-31,2.89,2.94,2.89,2.92,12200,2.86
2006-08-30,2.88,2.91,2.88,2.90,7400,2.84
2006-08-29,2.91,2.93,2.89,2.89,18300,2.83
2006-08-28,2.95,2.96,2.88,2.91,28700,2.85
2006-08-25,2.93,2.95,2.91,2.95,12200,2.89
2006-08-24,2.94,2.97,2.91,2.91,12900,2.85
2006-08-23,2.91,3.03,2.91,2.98,21800,2.92
2006-08-22,2.92,2.97,2.91,2.93,13700,2.87
2006-08-21,3.00,3.00,2.92,2.92,39200,2.86
2006-08-18,2.97,2.98,2.93,2.98,32500,2.92
2006-08-17,2.94,2.99,2.91,2.93,35300,2.87
2006-08-16,2.90,2.94,2.88,2.94,35200,2.88
2006-08-15,2.86,2.90,2.85,2.90,37700,2.84
2006-08-14,2.84,2.89,2.84,2.88,23400,2.82
2006-08-11,2.90,2.90,2.78,2.78,35200,2.73
2006-08-10,2.82,2.88,2.80,2.88,30600,2.82
2006-08-09,2.80,2.90,2.77,2.85,27400,2.80
2006-08-08,2.85,2.86,2.83,2.85,39000,2.80
2006-08-07,2.90,2.91,2.84,2.84,26900,2.79
2006-08-04,2.93,2.96,2.86,2.88,86500,2.82
2006-08-03,3.01,3.04,2.83,2.89,102800,2.83
2006-08-02,2.93,3.08,2.89,3.07,76300,3.01
2006-08-01,2.94,2.95,2.86,2.92,57200,2.86
2006-07-31,2.97,2.99,2.83,2.96,94300,2.90
2006-07-28,2.75,2.96,2.75,2.96,147300,2.90
2006-07-27,2.61,2.63,2.60,2.61,29100,2.56
2006-07-26,2.62,2.65,2.59,2.63,22800,2.58
2006-07-25,2.63,2.64,2.60,2.62,21000,2.57
2006-07-24,2.65,2.65,2.54,2.58,30500,2.53
2006-07-21,2.61,2.61,2.55,2.55,17700,2.50
2006-07-20,2.64,2.65,2.61,2.61,23500,2.56
2006-07-19,2.59,2.62,2.57,2.62,21600,2.57
2006-07-18,2.55,2.60,2.52,2.55,29800,2.50
2006-07-17,2.59,2.59,2.51,2.54,50600,2.49
2006-07-14,2.55,2.60,2.53,2.56,72400,2.51
2006-07-13,2.66,2.66,2.58,2.61,37800,2.56
2006-07-12,2.73,2.73,2.69,2.69,18800,2.64
2006-07-11,2.78,2.78,2.70,2.71,48600,2.66
2006-07-10,2.79,2.79,2.74,2.78,111000,2.73
2006-07-07,2.68,2.70,2.66,2.70,24500,2.65
2006-07-06,2.67,2.72,2.66,2.69,23600,2.64
2006-07-05,2.72,2.72,2.63,2.67,21500,2.62
2006-07-04,2.79,2.80,2.68,2.74,79600,2.69
2006-07-03,2.69,2.78,2.69,2.76,136700,2.71
2006-06-30,2.61,2.67,2.58,2.67,68400,2.62
2006-06-29,2.59,2.60,2.53,2.56,47600,2.51
2006-06-28,2.54,2.59,2.54,2.59,21400,2.54
2006-06-27,2.62,2.64,2.55,2.55,32000,2.50
2006-06-26,2.59,2.62,2.57,2.60,19100,2.55
2006-06-23,2.59,2.60,2.57,2.60,7900,2.55
2006-06-22,2.63,2.63,2.56,2.60,31300,2.55
2006-06-21,2.58,2.65,2.52,2.59,57800,2.54
2006-06-20,2.61,2.61,2.54,2.57,36600,2.52
2006-06-19,2.60,2.67,2.58,2.62,47700,2.57
2006-06-16,2.55,2.55,2.55,2.55,000,2.50
2006-06-15,2.55,2.55,2.55,2.55,000,2.50
2006-06-14,2.55,2.62,2.52,2.55,46700,2.50
2006-06-13,2.66,2.66,2.56,2.59,48200,2.54
2006-06-12,2.67,2.71,2.63,2.68,48800,2.63
2006-06-09,2.68,2.70,2.63,2.68,51600,2.63
2006-06-08,2.65,2.65,2.54,2.57,95900,2.52
2006-06-07,2.70,2.73,2.66,2.67,51400,2.62
2006-06-06,2.75,2.77,2.71,2.71,45800,2.66
2006-06-05,2.80,2.80,2.77,2.79,4700,2.74
2006-06-02,2.77,2.87,2.77,2.81,73400,2.76
2006-06-01,2.79,2.79,2.66,2.75,91800,2.70
2006-05-31,2.70,2.81,2.63,2.80,111700,2.75
2006-05-30,2.82,2.82,2.71,2.72,58400,2.67
2006-05-29,2.87,2.88,2.76,2.83,70800,2.78
2006-05-26,2.80,2.92,2.80,2.84,61600,2.79
2006-05-25,2.83,2.84,2.74,2.80,38300,2.75
2006-05-24,2.98,2.98,2.77,2.88,87800,2.82
2006-05-23,2.86,3.00,2.86,2.97,123000,2.91
2006-05-22,3.10,3.10,2.83,2.87,136800,2.81
2006-05-19,3.03,3.11,3.03,3.07,23200,3.01
2006-05-18,3.00,3.20,2.98,3.01,115400,2.95
2006-05-17,3.15,3.21,2.89,3.05,120900,2.99
2006-05-16,3.13,3.17,3.01,3.17,108300,3.11
2006-05-15,3.31,3.31,3.00,3.16,267700,3.10
2006-05-12,3.37,3.40,3.33,3.35,29200,3.29
2006-05-11,3.33,3.42,3.33,3.35,55300,3.29
2006-05-10,3.43,3.44,3.32,3.38,127200,3.32
2006-05-09,3.44,3.51,3.41,3.46,52600,3.39
2006-05-08,3.54,3.54,3.39,3.45,197000,3.38
2006-05-05,3.44,3.55,3.43,3.53,102600,3.46
2006-05-04,3.73,3.78,3.42,3.49,259100,3.42
2006-05-03,3.87,3.90,3.78,3.79,68800,3.72
2006-05-02,3.86,3.95,3.83,3.84,50000,3.77
2006-05-01,3.82,3.82,3.82,3.82,000,3.75
2006-04-28,3.80,3.90,3.80,3.82,82200,3.75
2006-04-27,3.91,3.94,3.71,3.81,130300,3.74
2006-04-26,4.00,4.04,3.79,3.96,172400,3.88
2006-04-25,3.81,4.10,3.81,4.04,260800,3.96
2006-04-24,3.70,3.84,3.65,3.81,159000,3.74
2006-04-21,3.60,3.74,3.60,3.64,80800,3.57
2006-04-20,3.49,3.65,3.43,3.59,81700,3.52
2006-04-19,3.29,3.50,3.29,3.46,105100,3.39
2006-04-18,3.34,3.35,3.23,3.28,99700,3.22
2006-04-17,3.35,3.35,3.35,3.35,000,3.29
2006-04-14,3.35,3.35,3.35,3.35,000,3.29
2006-04-13,3.32,3.43,3.32,3.36,75000,3.30
2006-04-12,3.33,3.47,3.30,3.47,84700,3.40
2006-04-11,3.53,3.57,3.35,3.40,89500,3.33
2006-04-10,3.48,3.55,3.46,3.52,58800,3.45
2006-04-07,3.64,3.65,3.56,3.56,28300,3.49
2006-04-06,3.52,3.65,3.52,3.60,33300,3.53
2006-04-05,3.55,3.56,3.48,3.53,70100,3.46
2006-04-04,3.55,3.61,3.52,3.52,60000,3.45
2006-04-03,3.64,3.69,3.58,3.58,36300,3.51
2006-03-31,3.60,3.62,3.58,3.60,28700,3.53
2006-03-30,3.68,3.68,3.56,3.62,75700,3.55
2006-03-29,3.56,3.69,3.56,3.64,59000,3.57
2006-03-28,3.66,3.67,3.55,3.56,71600,3.49
2006-03-27,3.79,3.79,3.79,3.79,000,3.72
2006-03-24,3.88,3.89,3.76,3.79,100200,3.72
2006-03-23,3.75,3.89,3.72,3.84,141500,3.77
2006-03-22,3.70,3.74,3.64,3.74,82900,3.67
2006-03-21,3.67,3.77,3.64,3.72,205100,3.65
2006-03-20,3.46,3.64,3.40,3.64,243800,3.57
2006-03-17,3.37,3.42,3.34,3.36,65800,3.30
2006-03-16,3.47,3.48,3.36,3.36,149900,3.30
2006-03-15,3.30,3.44,3.29,3.42,224500,3.35
2006-03-14,3.39,3.39,3.31,3.33,48400,3.27
2006-03-13,3.30,3.39,3.30,3.35,207300,3.29
2006-03-10,3.16,3.29,3.13,3.28,110600,3.22
2006-03-09,3.25,3.27,2.98,3.14,205700,3.08
2006-03-08,3.22,3.27,3.14,3.18,111100,3.12
2006-03-07,3.37,3.37,3.15,3.21,96700,3.15
2006-03-06,3.35,3.39,3.32,3.35,69000,3.29
2006-03-03,3.47,3.47,3.26,3.32,135100,3.26
2006-03-02,3.21,3.47,3.21,3.42,279000,3.35
2006-03-01,3.12,3.22,3.12,3.18,61900,3.12
2006-02-28,3.20,3.22,3.13,3.13,83500,3.07
2006-02-27,3.14,3.22,3.14,3.19,47000,3.13
2006-02-24,3.15,3.20,3.13,3.14,65100,3.08
2006-02-23,3.20,3.25,3.14,3.16,73200,3.10
2006-02-22,3.26,3.26,3.16,3.17,60100,3.11
2006-02-21,3.28,3.33,3.21,3.26,62400,3.20
2006-02-20,3.18,3.32,3.18,3.28,51200,3.22
2006-02-17,3.26,3.33,3.17,3.23,90200,3.17
2006-02-16,3.12,3.32,3.05,3.27,147100,3.21
2006-02-15,3.36,3.39,3.08,3.10,371600,3.04
2006-02-14,3.30,3.44,3.30,3.38,238100,3.32
2006-02-13,3.14,3.32,3.13,3.28,332900,3.22
2006-02-10,2.99,3.18,2.98,3.13,323700,3.07
2006-02-09,2.73,3.03,2.73,3.02,271000,2.96
2006-02-08,2.72,2.75,2.69,2.75,65400,2.70
2006-02-07,2.73,2.78,2.71,2.76,44000,2.71
2006-02-06,2.80,2.81,2.73,2.74,43500,2.69
2006-02-03,2.80,2.83,2.79,2.82,46500,2.77
2006-02-02,2.82,2.83,2.79,2.80,72900,2.75
2006-02-01,2.80,2.82,2.80,2.81,40300,2.76
2006-01-31,2.75,2.87,2.75,2.84,100200,2.79
2006-01-30,2.78,2.80,2.73,2.77,114900,2.72
2006-01-27,2.80,2.82,2.71,2.76,220500,2.71
2006-01-26,2.59,2.72,2.59,2.67,115200,2.62
2006-01-25,2.52,2.59,2.49,2.57,54800,2.52
2006-01-24,2.50,2.54,2.47,2.51,66200,2.46
2006-01-23,2.54,2.54,2.44,2.48,144400,2.43
2006-01-20,2.63,2.64,2.56,2.56,69800,2.51
2006-01-19,2.62,2.65,2.60,2.61,78000,2.56
2006-01-18,2.63,2.63,2.60,2.61,55300,2.56
2006-01-17,2.67,2.68,2.65,2.66,47500,2.61
2006-01-16,2.63,2.68,2.63,2.68,44500,2.63
2006-01-13,2.59,2.65,2.59,2.61,47200,2.56
2006-01-12,2.60,2.62,2.59,2.60,63300,2.55
2006-01-11,2.60,2.61,2.59,2.59,59200,2.54
2006-01-10,2.63,2.63,2.59,2.61,81200,2.56
2006-01-09,2.64,2.66,2.61,2.66,68300,2.61
2006-01-06,2.59,2.64,2.54,2.62,71700,2.57
2006-01-05,2.66,2.66,2.58,2.60,71400,2.55
2006-01-04,2.66,2.67,2.59,2.66,54600,2.61
2006-01-03,2.79,2.82,2.59,2.65,127000,2.60
2006-01-02,2.85,2.85,2.77,2.80,40100,2.75
2005-12-30,2.75,2.79,2.71,2.77,79000,2.72
2005-12-29,2.81,2.81,2.68,2.71,51300,2.66
2005-12-28,2.82,2.82,2.78,2.79,74100,2.74
2005-12-27,2.77,2.84,2.76,2.82,90200,2.77
2005-12-26,2.75,2.75,2.75,2.75,000,2.70
2005-12-23,2.70,2.76,2.69,2.75,61900,2.70
2005-12-22,2.69,2.73,2.65,2.71,81900,2.66
2005-12-21,2.66,2.68,2.63,2.67,63800,2.62
2005-12-20,2.64,2.68,2.63,2.65,67200,2.60
2005-12-19,2.63,2.66,2.61,2.63,68400,2.58
2005-12-16,2.60,2.62,2.55,2.60,70100,2.55
2005-12-15,2.54,2.60,2.52,2.57,46300,2.52
2005-12-14,2.55,2.55,2.51,2.53,57500,2.48
2005-12-13,2.60,2.62,2.54,2.54,76700,2.49
2005-12-12,2.54,2.63,2.54,2.62,102100,2.57
2005-12-09,2.46,2.53,2.45,2.52,74200,2.47
2005-12-08,2.43,2.46,2.42,2.45,27000,2.40
2005-12-07,2.43,2.45,2.42,2.44,34700,2.39
2005-12-06,2.43,2.45,2.42,2.43,45400,2.38
2005-12-05,2.43,2.47,2.42,2.43,34500,2.38
2005-12-02,2.46,2.47,2.43,2.44,41800,2.39
2005-12-01,2.44,2.48,2.39,2.47,64000,2.42
2005-11-30,2.42,2.42,2.40,2.41,28400,2.36
2005-11-29,2.47,2.47,2.39,2.42,30400,2.37
2005-11-28,2.40,2.48,2.38,2.46,124300,2.41
2005-11-25,2.44,2.44,2.41,2.41,51600,2.36
2005-11-24,2.49,2.49,2.43,2.44,76100,2.39
2005-11-23,2.50,2.52,2.47,2.49,47700,2.44
2005-11-22,2.49,2.51,2.49,2.49,59000,2.44
2005-11-21,2.49,2.51,2.48,2.51,50900,2.46
2005-11-18,2.49,2.51,2.47,2.49,60700,2.44
2005-11-17,2.48,2.50,2.47,2.48,103500,2.43
2005-11-16,2.49,2.51,2.48,2.48,31500,2.43
2005-11-15,2.49,2.51,2.48,2.49,30900,2.44
2005-11-14,2.51,2.52,2.48,2.50,45600,2.45
2005-11-11,2.52,2.54,2.50,2.52,73000,2.47
2005-11-10,2.53,2.55,2.51,2.52,24100,2.47
2005-11-09,2.55,2.56,2.51,2.52,35800,2.47
2005-11-08,2.57,2.62,2.53,2.56,70800,2.51
2005-11-07,2.53,2.58,2.47,2.54,128500,2.49
2005-11-04,2.49,2.50,2.44,2.44,205200,2.39
2005-11-03,2.50,2.55,2.41,2.51,364900,2.46
2005-11-02,2.71,2.73,2.70,2.72,87700,2.67
2005-11-01,2.65,2.71,2.65,2.69,69500,2.64
2005-10-31,2.65,2.66,2.63,2.65,62600,2.60
2005-10-28,2.58,2.61,2.55,2.60,66900,2.55
2005-10-27,2.64,2.65,2.53,2.57,162900,2.52
2005-10-26,2.73,2.73,2.63,2.64,184000,2.59
2005-10-25,2.77,2.78,2.75,2.75,61400,2.70
2005-10-24,2.80,2.81,2.76,2.76,57800,2.71
2005-10-21,2.83,2.83,2.77,2.79,77200,2.74
2005-10-20,2.84,2.85,2.78,2.80,76300,2.75
2005-10-19,2.80,2.81,2.76,2.77,94800,2.72
2005-10-18,2.87,2.87,2.83,2.83,15000,2.78
2005-10-17,2.87,2.88,2.85,2.87,38900,2.81
2005-10-14,2.87,2.87,2.82,2.86,48900,2.81
2005-10-13,2.82,2.89,2.82,2.84,90000,2.79
2005-10-12,2.84,2.85,2.79,2.84,74200,2.79
2005-10-11,2.82,2.86,2.81,2.82,69600,2.77
2005-10-10,2.78,2.86,2.78,2.83,71200,2.78
2005-10-07,2.77,2.79,2.76,2.76,45400,2.71
2005-10-06,2.80,2.80,2.75,2.77,78800,2.72
2005-10-05,2.92,2.93,2.84,2.84,63200,2.79
2005-10-04,2.84,2.94,2.84,2.94,62800,2.88
2005-10-03,2.89,2.89,2.83,2.84,30100,2.79
2005-09-30,2.80,2.93,2.77,2.91,139800,2.85
2005-09-29,2.74,2.83,2.73,2.77,83000,2.72
2005-09-28,2.74,2.76,2.72,2.74,32100,2.69
2005-09-27,2.73,2.77,2.73,2.76,37100,2.71
2005-09-26,2.73,2.77,2.73,2.74,38100,2.69
2005-09-23,2.75,2.75,2.71,2.75,56200,2.70
2005-09-22,2.77,2.77,2.71,2.72,43200,2.67
2005-09-21,2.78,2.78,2.75,2.77,13000,2.72
2005-09-20,2.78,2.80,2.75,2.80,67000,2.75
2005-09-19,2.80,2.80,2.76,2.79,31900,2.74
2005-09-16,2.82,2.84,2.81,2.81,40500,2.76
2005-09-15,2.81,2.84,2.81,2.81,34100,2.76
2005-09-14,2.85,2.85,2.81,2.84,25700,2.79
2005-09-13,2.86,2.86,2.81,2.83,33100,2.78
2005-09-12,2.85,2.86,2.81,2.83,59900,2.78
2005-09-09,2.83,2.83,2.78,2.82,42700,2.77
2005-09-08,2.81,2.85,2.81,2.81,36900,2.76
2005-09-07,2.83,2.85,2.79,2.82,43300,2.77
2005-09-06,2.73,2.82,2.73,2.82,47500,2.77
2005-09-05,2.73,2.79,2.70,2.71,40900,2.66
2005-09-02,2.75,2.78,2.73,2.74,22700,2.69
2005-09-01,2.70,2.88,2.70,2.76,54200,2.71
2005-08-31,2.73,2.74,2.70,2.74,10000,2.69
2005-08-30,2.71,2.76,2.71,2.74,14000,2.69
2005-08-29,2.72,2.72,2.67,2.70,46500,2.65
2005-08-26,2.76,2.78,2.75,2.75,20600,2.70
2005-08-25,2.76,2.76,2.75,2.75,38300,2.70
2005-08-24,2.77,2.79,2.77,2.78,26700,2.73
2005-08-23,2.79,2.79,2.75,2.77,15700,2.72
2005-08-22,2.79,2.81,2.77,2.78,46400,2.73
2005-08-19,2.70,2.78,2.69,2.78,33700,2.73
2005-08-18,2.72,2.72,2.68,2.71,19700,2.66
2005-08-17,2.66,2.77,2.66,2.74,49900,2.69
2005-08-16,2.70,2.71,2.66,2.66,74500,2.61
2005-08-15,2.75,2.75,2.68,2.73,82800,2.68
2005-08-12,2.76,2.77,2.73,2.77,82500,2.72
2005-08-11,2.77,2.78,2.76,2.76,44000,2.71
2005-08-10,2.80,2.87,2.78,2.83,80400,2.78
2005-08-09,2.79,2.85,2.77,2.81,90500,2.76
2005-08-08,2.86,2.89,2.76,2.80,214700,2.75
2005-08-05,2.86,2.95,2.86,2.88,128700,2.82
2005-08-04,2.97,2.97,2.86,2.86,289100,2.81
2005-08-03,3.06,3.09,3.04,3.06,75300,3.00
2005-08-02,3.07,3.09,3.04,3.04,38300,2.98
2005-08-01,2.99,3.07,2.98,3.07,72900,3.01
2005-07-29,3.02,3.05,2.97,2.97,55300,2.91
2005-07-28,3.05,3.07,3.01,3.02,78700,2.96
2005-07-27,2.96,3.05,2.95,3.03,41800,2.97
2005-07-26,2.99,2.99,2.95,2.95,52200,2.89
2005-07-25,2.96,3.00,2.93,2.99,73500,2.93
2005-07-22,3.03,3.07,2.96,2.97,130600,2.91
2005-07-21,3.06,3.10,3.03,3.04,35700,2.98
2005-07-20,3.07,3.09,3.04,3.04,58200,2.98
2005-07-19,3.07,3.12,3.06,3.08,41900,3.02
2005-07-18,3.12,3.14,3.01,3.05,78700,2.99
2005-07-15,3.21,3.21,3.15,3.15,37700,3.09
2005-07-14,3.22,3.22,3.16,3.17,61700,3.11
2005-07-13,3.24,3.24,3.15,3.15,77400,3.09
2005-07-12,3.24,3.27,3.15,3.17,93600,3.11
2005-07-11,3.08,3.20,3.08,3.18,135000,3.12
2005-07-08,3.14,3.14,3.09,3.10,63200,3.04
2005-07-07,3.13,3.13,2.91,3.10,157600,3.04
2005-07-06,3.12,3.15,3.09,3.13,49500,3.07
2005-07-05,3.15,3.15,3.05,3.05,70300,2.99
2005-07-04,3.12,3.13,3.09,3.12,73400,3.06
2005-07-01,3.04,3.15,3.04,3.09,66200,3.03
2005-06-30,3.13,3.13,3.01,3.07,97200,3.01
2005-06-29,3.10,3.13,3.06,3.13,131200,3.07
2005-06-28,2.95,3.05,2.92,3.01,83200,2.95
2005-06-27,2.99,3.04,2.94,2.96,101000,2.90
2005-06-24,3.09,3.10,2.99,3.07,152300,3.01
2005-06-23,2.97,3.21,2.96,3.16,284200,3.10
2005-06-22,2.76,2.99,2.74,2.98,178800,2.92
2005-06-21,2.74,2.77,2.71,2.74,87800,2.69
2005-06-20,2.73,2.73,2.67,2.71,66000,2.66
2005-06-17,2.68,2.73,2.67,2.73,43500,2.68
2005-06-16,2.68,2.73,2.67,2.71,67200,2.66
2005-06-15,2.68,2.69,2.65,2.66,81200,2.61
2005-06-14,2.72,2.72,2.65,2.65,46700,2.60
2005-06-13,2.73,2.74,2.65,2.72,90500,2.67
2005-06-10,2.54,2.69,2.54,2.66,81400,2.61
2005-06-09,2.58,2.58,2.52,2.55,54200,2.50
2005-06-08,2.59,2.60,2.56,2.56,51700,2.51
2005-06-07,2.64,2.65,2.57,2.61,38700,2.56
2005-06-06,2.65,2.66,2.63,2.65,31900,2.60
2005-06-03,2.71,2.74,2.66,2.66,48400,2.61
2005-06-02,2.74,2.74,2.69,2.69,27000,2.64
2005-06-01,2.65,2.74,2.64,2.74,51000,2.69
2005-05-31,2.74,2.74,2.64,2.65,55800,2.60
2005-05-30,2.78,2.78,2.67,2.74,73200,2.69
2005-05-27,2.62,2.78,2.62,2.78,100700,2.73
2005-05-26,2.54,2.62,2.51,2.62,44100,2.57
2005-05-25,2.52,2.54,2.50,2.53,26000,2.48
2005-05-24,2.53,2.54,2.51,2.52,34000,2.47
2005-05-23,2.53,2.54,2.51,2.54,75800,2.49
2005-05-20,2.52,2.53,2.48,2.51,51500,2.46
2005-05-19,2.54,2.60,2.48,2.52,100500,2.47
2005-05-18,2.48,2.53,2.48,2.53,32200,2.48
2005-05-17,2.53,2.55,2.47,2.49,58600,2.44
2005-05-16,2.54,2.54,2.51,2.52,11700,2.47
2005-05-13,2.52,2.55,2.49,2.54,115500,2.49
2005-05-12,2.37,2.55,2.37,2.51,137700,2.46
2005-05-11,2.45,2.47,2.36,2.38,240000,2.33
2005-05-10,2.61,2.61,2.56,2.57,63200,2.52
2005-05-09,2.63,2.63,2.58,2.60,58300,2.55
2005-05-06,2.62,2.63,2.58,2.60,45300,2.55
2005-05-05,2.57,2.62,2.57,2.60,10400,2.55
2005-05-04,2.58,2.60,2.56,2.58,30900,2.53
2005-05-03,2.65,2.65,2.56,2.59,62500,2.54
2005-05-02,2.62,2.66,2.60,2.63,55100,2.58
2005-04-29,2.58,2.61,2.56,2.57,57800,2.52
2005-04-28,2.60,2.65,2.56,2.58,62700,2.53
2005-04-27,2.68,2.68,2.56,2.60,119200,2.55
2005-04-26,2.75,2.75,2.68,2.70,65400,2.65
2005-04-25,2.80,2.80,2.73,2.75,32100,2.70
2005-04-22,2.83,2.83,2.76,2.78,60900,2.73
2005-04-21,2.75,2.77,2.72,2.77,60200,2.72
2005-04-20,2.83,2.84,2.73,2.74,93800,2.69
2005-04-19,2.82,2.85,2.73,2.77,91400,2.72
2005-04-18,2.75,2.79,2.65,2.75,171700,2.70
2005-04-15,2.87,2.87,2.77,2.81,202800,2.76
2005-04-14,2.93,2.93,2.87,2.89,93800,2.83
2005-04-13,2.95,3.00,2.94,2.96,103300,2.90
2005-04-12,3.01,3.01,2.91,2.92,106700,2.86
2005-04-11,3.05,3.06,2.98,3.02,95600,2.96
2005-04-08,3.13,3.16,3.02,3.03,129300,2.97
2005-04-07,2.89,3.11,2.89,3.10,237200,3.04
2005-04-06,2.94,2.94,2.82,2.88,351500,2.82
2005-04-05,3.14,3.18,2.91,2.92,272100,2.86
2005-04-04,3.21,3.24,3.11,3.12,136200,3.06
2005-04-01,3.20,3.34,3.15,3.21,161000,3.15
2005-03-31,3.38,3.43,3.31,3.32,96700,3.26
2005-03-30,3.40,3.43,3.38,3.40,68200,3.33
2005-03-29,3.42,3.43,3.36,3.40,79200,3.33
2005-03-28,3.42,3.42,3.42,3.42,000,3.35
2005-03-25,3.42,3.42,3.42,3.42,000,3.35
2005-03-24,3.42,3.48,3.41,3.44,46900,3.37
2005-03-23,3.46,3.48,3.40,3.41,57600,3.34
2005-03-22,3.41,3.51,3.41,3.50,60000,3.43
2005-03-21,3.51,3.53,3.41,3.42,62200,3.35
2005-03-18,3.41,3.57,3.41,3.49,77400,3.42
2005-03-17,3.52,3.56,3.41,3.42,101200,3.35
2005-03-16,3.57,3.62,3.49,3.50,65500,3.43
2005-03-15,3.67,3.72,3.57,3.61,99300,3.54
2005-03-14,3.77,3.82,3.68,3.71,168400,3.64
2005-03-11,3.65,3.86,3.65,3.72,417700,3.65
2005-03-10,3.43,3.46,3.32,3.38,90700,3.32
2005-03-09,3.52,3.52,3.41,3.45,44700,3.38
2005-03-08,3.48,3.54,3.44,3.49,39700,3.42
2005-03-07,3.53,3.54,3.42,3.48,119400,3.41
2005-03-04,3.58,3.59,3.50,3.52,53800,3.45
2005-03-03,3.59,3.62,3.53,3.58,49700,3.51
2005-03-02,3.56,3.59,3.54,3.59,34300,3.52
2005-03-01,3.62,3.62,3.52,3.52,27900,3.45
2005-02-28,3.63,3.69,3.53,3.54,39000,3.47
2005-02-25,3.58,3.68,3.58,3.61,29400,3.54
2005-02-24,3.60,3.63,3.55,3.55,31500,3.48
2005-02-23,3.64,3.65,3.60,3.60,26700,3.53
2005-02-22,3.72,3.72,3.60,3.66,46500,3.59
2005-02-21,3.71,3.75,3.69,3.71,40100,3.64
2005-02-18,3.51,3.73,3.49,3.68,90000,3.61
2005-02-17,3.56,3.59,3.51,3.52,38600,3.45
2005-02-16,3.60,3.63,3.46,3.57,97500,3.50
2005-02-15,3.67,3.71,3.61,3.64,47000,3.57
2005-02-14,3.68,3.72,3.66,3.68,21300,3.61
2005-02-11,3.60,3.68,3.57,3.67,67000,3.60
2005-02-10,3.65,3.67,3.57,3.61,67900,3.54
2005-02-09,3.82,3.82,3.64,3.66,110000,3.59
2005-02-08,3.77,3.80,3.73,3.74,62100,3.67
2005-02-07,3.85,3.88,3.80,3.82,48100,3.75
2005-02-04,3.77,3.83,3.76,3.79,69200,3.72
2005-02-03,3.77,3.83,3.76,3.76,78700,3.69
2005-02-02,3.91,3.91,3.74,3.79,30400,3.72
2005-02-01,3.82,3.90,3.81,3.88,49300,3.81
2005-01-31,3.72,3.79,3.71,3.77,49600,3.70
2005-01-28,3.72,3.82,3.70,3.70,40700,3.63
2005-01-27,3.65,3.71,3.63,3.71,34900,3.64
2005-01-26,3.79,3.79,3.79,3.79,000,3.72
2005-01-25,3.85,3.89,3.70,3.79,73000,3.72
2005-01-24,3.91,3.91,3.83,3.84,52100,3.77
2005-01-21,3.90,3.91,3.86,3.91,40500,3.83
2005-01-20,3.70,3.91,3.66,3.88,116300,3.81
2005-01-19,3.94,3.96,3.73,3.75,114800,3.68
2005-01-18,3.99,3.99,3.80,3.93,174500,3.85
2005-01-17,3.77,3.98,3.77,3.95,171000,3.87
2005-01-14,3.65,3.76,3.59,3.73,95200,3.66
2005-01-13,3.63,3.74,3.57,3.73,145600,3.66
2005-01-12,3.67,3.73,3.53,3.57,201500,3.50
2005-01-11,3.79,3.85,3.66,3.69,234700,3.62
2005-01-10,3.55,3.77,3.55,3.77,325400,3.70
2005-01-07,3.33,3.49,3.32,3.48,143300,3.41
2005-01-06,3.28,3.34,3.28,3.31,68800,3.25
2005-01-05,3.33,3.33,3.26,3.28,76300,3.22
2005-01-04,3.30,3.37,3.28,3.33,171500,3.27
2005-01-03,3.11,3.36,3.10,3.27,139100,3.21
2004-12-31,3.06,3.06,3.06,3.06,000,3.00
2004-12-30,3.06,3.06,3.03,3.06,28300,3.00
2004-12-29,3.14,3.14,3.04,3.06,99700,3.00
2004-12-28,3.08,3.14,3.03,3.12,99800,3.06
2004-12-27,3.07,3.09,3.06,3.06,31500,3.00
2004-12-24,3.10,3.10,3.10,3.10,000,3.04
2004-12-23,3.09,3.10,3.03,3.09,63600,3.03
2004-12-22,3.19,3.19,3.06,3.09,90100,3.03
2004-12-21,3.26,3.27,3.15,3.17,57600,3.11
2004-12-20,3.27,3.32,3.26,3.26,36000,3.20
2004-12-17,3.30,3.32,3.28,3.29,25800,3.23
2004-12-16,3.31,3.34,3.27,3.34,26200,3.28
2004-12-15,3.33,3.33,3.29,3.31,31600,3.25
2004-12-14,3.32,3.35,3.31,3.31,21600,3.25
2004-12-13,3.35,3.35,3.27,3.31,45800,3.25
2004-12-10,3.39,3.42,3.33,3.33,53800,3.27
2004-12-09,3.45,3.47,3.34,3.39,50300,3.32
2004-12-08,3.53,3.54,3.49,3.49,46100,3.42
2004-12-07,3.58,3.59,3.50,3.59,37200,3.52
2004-12-06,3.51,3.59,3.46,3.56,39700,3.49
2004-12-03,3.41,3.56,3.41,3.56,86400,3.49
2004-12-02,3.40,3.41,3.38,3.40,32000,3.33
2004-12-01,3.36,3.39,3.35,3.38,37500,3.32
2004-11-30,3.40,3.41,3.36,3.37,27900,3.31
2004-11-29,3.40,3.44,3.40,3.41,38100,3.34
2004-11-26,3.42,3.43,3.38,3.41,27000,3.34
2004-11-25,3.37,3.42,3.37,3.40,23000,3.33
2004-11-24,3.39,3.42,3.36,3.37,26500,3.31
2004-11-23,3.37,3.39,3.32,3.35,28500,3.29
2004-11-22,3.35,3.36,3.28,3.32,39700,3.26
2004-11-19,3.39,3.42,3.39,3.37,22200,3.31
2004-11-18,3.41,3.41,3.38,3.40,34800,3.33
2004-11-17,3.37,3.42,3.33,3.41,54200,3.34
2004-11-16,3.46,3.46,3.33,3.35,44700,3.29
2004-11-15,3.44,3.47,3.44,3.46,45500,3.39
2004-11-12,3.40,3.44,3.38,3.40,35700,3.33
2004-11-11,3.30,3.36,3.27,3.36,41900,3.30
2004-11-10,3.28,3.32,3.25,3.31,68900,3.25
2004-11-09,3.21,3.28,3.21,3.26,41700,3.20
2004-11-08,3.39,3.39,3.23,3.25,105900,3.19
2004-11-05,3.31,3.38,3.27,3.27,127100,3.21
2004-11-04,3.29,3.33,3.22,3.28,153400,3.22
2004-11-03,3.54,3.54,3.34,3.34,67000,3.28
2004-11-02,3.46,3.49,3.42,3.48,41500,3.41
2004-11-01,3.40,3.46,3.36,3.46,29500,3.39
2004-10-29,3.40,3.45,3.36,3.39,46500,3.32
2004-10-28,3.43,3.52,3.36,3.39,101200,3.32
2004-10-27,3.30,3.38,3.29,3.37,104800,3.31
2004-10-26,3.38,3.38,3.17,3.30,165400,3.24
2004-10-25,3.51,3.53,3.43,3.46,112900,3.39
2004-10-22,3.67,3.68,3.51,3.58,91300,3.51
2004-10-21,3.72,3.75,3.63,3.64,46800,3.57
2004-10-20,3.71,3.71,3.66,3.71,54800,3.64
2004-10-19,3.76,3.85,3.73,3.77,79300,3.70
2004-10-18,3.65,3.74,3.63,3.74,48300,3.67
2004-10-15,3.72,3.72,3.61,3.67,131800,3.60
2004-10-14,3.78,3.85,3.73,3.78,83600,3.71
2004-10-13,4.05,4.07,3.87,3.92,91700,3.84
2004-10-12,4.11,4.11,3.95,4.00,39800,3.92
2004-10-11,4.17,4.17,3.98,4.12,73400,4.04
2004-10-08,4.21,4.30,4.11,4.15,48300,4.07
2004-10-07,4.40,4.44,4.21,4.21,53400,4.13
2004-10-06,4.38,4.39,4.27,4.35,40400,4.27
2004-10-05,4.32,4.49,4.23,4.32,168700,4.24
2004-10-04,3.91,4.35,3.91,4.29,171300,4.21
2004-10-01,3.75,3.88,3.75,3.88,36400,3.81
2004-09-30,3.81,3.86,3.73,3.76,40800,3.69
2004-09-29,3.72,3.81,3.72,3.74,22000,3.67
2004-09-28,3.70,3.78,3.64,3.71,79400,3.64
2004-09-27,3.88,3.88,3.71,3.73,64400,3.66
2004-09-24,3.84,3.90,3.82,3.88,20300,3.81
2004-09-23,3.86,3.86,3.81,3.82,33000,3.75
2004-09-22,3.95,3.95,3.88,3.90,59800,3.83
2004-09-21,3.91,3.96,3.91,3.95,18000,3.87
2004-09-20,3.94,3.97,3.92,3.95,10800,3.87
2004-09-17,3.95,3.98,3.91,3.96,35100,3.88
2004-09-16,3.91,3.98,3.91,3.93,25900,3.85
2004-09-15,3.98,3.99,3.92,3.92,38900,3.84
2004-09-14,3.98,3.99,3.94,3.99,46100,3.91
2004-09-13,3.91,3.98,3.91,3.93,46500,3.85
2004-09-10,3.89,3.94,3.84,3.87,39800,3.80
2004-09-09,3.93,3.94,3.87,3.88,19400,3.81
2004-09-08,4.00,4.00,3.92,3.92,15400,3.84
2004-09-07,3.98,4.02,3.92,4.02,37300,3.94
2004-09-06,3.95,3.99,3.94,3.98,28000,3.90
2004-09-03,4.03,4.04,3.96,3.98,41700,3.90
2004-09-02,4.02,4.11,3.95,4.09,39500,4.01
2004-09-01,3.90,4.12,3.90,4.03,39900,3.95
2004-08-31,3.90,3.95,3.86,3.86,53900,3.79
2004-08-30,4.01,4.03,3.92,3.92,33600,3.84
2004-08-27,4.01,4.03,3.97,4.00,18700,3.92
2004-08-26,3.99,4.01,3.96,3.99,47900,3.91
2004-08-25,3.96,3.96,3.91,3.94,29300,3.86
2004-08-24,4.02,4.02,3.91,3.91,53300,3.83
2004-08-23,3.98,4.02,3.92,4.02,77800,3.94
2004-08-20,3.85,3.93,3.69,3.92,79900,3.84
2004-08-19,4.01,4.05,3.86,3.87,102300,3.80
2004-08-18,4.04,4.04,3.81,3.91,79600,3.83
2004-08-17,4.14,4.15,3.97,4.04,71300,3.96
2004-08-16,4.09,4.25,4.03,4.15,61900,4.07
2004-08-13,3.85,4.16,3.78,4.08,89000,4.00
2004-08-12,3.85,3.95,3.82,3.85,77700,3.78
2004-08-11,4.03,4.04,3.78,3.86,106200,3.79
2004-08-10,4.02,4.08,3.95,4.02,151400,3.94
2004-08-09,4.26,4.32,4.02,4.08,134800,4.00
2004-08-06,4.45,4.48,4.23,4.31,160300,4.23
2004-08-05,4.57,4.78,4.57,4.67,77700,4.58
2004-08-04,4.53,4.53,4.36,4.46,43800,4.37
2004-08-03,4.42,4.50,4.31,4.48,39000,4.39
2004-08-02,4.47,4.47,4.32,4.40,60400,4.32
2004-07-30,4.73,4.73,4.30,4.55,134900,4.46
2004-07-29,4.68,4.71,4.60,4.66,39700,4.57
2004-07-28,4.80,4.83,4.65,4.69,77900,4.60
2004-07-27,4.75,4.77,4.64,4.74,48900,4.65
2004-07-26,4.77,4.88,4.67,4.68,51700,4.59
2004-07-23,4.81,4.92,4.77,4.77,65100,4.68
2004-07-22,4.81,4.87,4.72,4.76,49400,4.67
2004-07-21,5.00,5.07,4.90,4.91,108100,4.82
2004-07-20,4.70,4.83,4.55,4.78,152500,4.69
2004-07-19,4.95,4.95,4.68,4.71,126600,4.62
2004-07-16,5.14,5.19,4.92,4.92,98600,4.83
2004-07-15,5.21,5.26,5.08,5.11,23800,5.01
2004-07-14,5.10,5.24,5.06,5.23,48100,5.13
2004-07-13,5.27,5.27,5.11,5.14,41000,5.04
2004-07-12,5.40,5.40,5.16,5.20,30300,5.10
2004-07-09,5.35,5.49,5.28,5.35,45800,5.25
2004-07-08,5.22,5.45,5.22,5.39,75700,5.29
2004-07-07,5.26,5.38,5.11,5.17,86900,5.07
2004-07-06,5.51,5.53,5.23,5.33,57300,5.23
2004-07-05,5.41,5.58,5.36,5.50,77100,5.39
2004-07-02,6.12,6.12,5.37,5.43,161900,5.33
2004-07-01,6.04,6.22,5.67,5.73,73000,5.62
2004-06-30,5.99,6.10,5.97,6.03,55200,5.91
2004-06-29,5.90,5.98,5.90,5.96,36700,5.85
2004-06-28,5.72,5.99,5.70,5.90,61700,5.79
2004-06-25,5.79,5.85,5.78,5.79,32900,5.68
2004-06-24,5.87,5.92,5.77,5.77,87500,5.66
2004-06-23,5.53,5.85,5.50,5.80,86200,5.69
2004-06-22,5.39,5.55,5.39,5.48,32300,5.37
2004-06-21,5.46,5.50,5.40,5.44,23700,5.34
2004-06-18,5.45,5.53,5.40,5.43,32800,5.33
2004-06-17,5.57,5.58,5.46,5.50,33400,5.39
2004-06-16,5.65,5.68,5.50,5.62,38100,5.51
2004-06-15,5.51,5.65,5.40,5.62,52100,5.51
2004-06-14,5.60,5.71,5.41,5.54,102800,5.43
2004-06-11,5.45,5.69,5.36,5.63,91500,5.52
2004-06-10,5.28,5.44,5.25,5.42,42700,5.32
2004-06-09,5.07,5.40,5.07,5.23,109200,5.13
2004-06-08,5.10,5.10,4.96,5.01,43100,4.91
2004-06-07,4.98,5.15,4.90,5.09,68700,4.99
2004-06-04,4.75,4.87,4.73,4.87,27900,4.78
2004-06-03,4.69,4.77,4.68,4.75,43000,4.66
2004-06-02,4.70,4.74,4.69,4.70,15500,4.61
2004-06-01,4.85,4.85,4.66,4.78,29300,4.69
2004-05-31,4.80,4.88,4.77,4.88,4100,4.79
2004-05-28,4.84,4.84,4.69,4.82,25700,4.73
2004-05-27,4.71,4.79,4.67,4.72,36100,4.63
2004-05-26,4.89,4.89,4.65,4.70,44500,4.61
2004-05-25,4.91,4.91,4.68,4.77,68200,4.68
2004-05-24,5.07,5.18,4.90,4.94,71300,4.85
2004-05-21,4.97,5.05,4.93,5.04,41600,4.94
2004-05-20,4.87,4.95,4.81,4.95,9500,4.85
2004-05-19,4.90,5.04,4.88,5.04,69300,4.94
2004-05-18,4.69,4.80,4.68,4.78,19600,4.69
2004-05-17,4.72,4.72,4.56,4.67,67400,4.58
2004-05-14,4.97,4.97,4.76,4.82,37600,4.73
2004-05-13,4.88,4.99,4.75,4.97,39700,4.87
2004-05-12,4.85,4.98,4.75,4.80,79900,4.71
2004-05-11,4.65,4.83,4.65,4.80,50100,4.71
2004-05-10,4.60,4.70,4.52,4.60,101200,4.51
2004-05-07,4.90,4.90,4.74,4.88,94700,4.79
2004-05-06,5.08,5.08,4.72,4.89,209200,4.80
2004-05-05,4.66,4.79,4.60,4.75,68600,4.66
2004-05-04,4.97,4.98,4.65,4.66,44000,4.57
2004-05-03,4.83,4.92,4.74,4.89,17100,4.80
2004-04-30,4.86,4.87,4.71,4.82,93600,4.73
2004-04-29,5.06,5.09,4.86,4.97,116600,4.87
2004-04-28,5.15,5.22,5.10,5.10,22700,5.00
2004-04-27,5.20,5.29,5.18,5.26,29600,5.16
2004-04-26,5.23,5.34,5.21,5.22,17300,5.12
2004-04-23,5.32,5.34,5.20,5.27,43800,5.17
2004-04-22,5.21,5.26,5.18,5.25,17900,5.15
2004-04-21,5.25,5.33,5.16,5.21,34800,5.11
2004-04-20,5.25,5.38,5.25,5.34,45900,5.24
2004-04-19,5.15,5.16,5.07,5.13,57700,5.03
2004-04-16,5.26,5.32,5.11,5.25,77800,5.15
2004-04-15,5.40,5.40,5.28,5.28,29800,5.18
2004-04-14,5.32,5.45,5.31,5.42,25500,5.32
2004-04-13,5.46,5.56,5.38,5.41,51100,5.31
2004-04-12,5.40,5.40,5.40,5.40,000,5.30
2004-04-09,5.40,5.40,5.40,5.40,000,5.30
2004-04-08,5.56,5.56,5.32,5.40,78200,5.30
2004-04-07,5.48,5.62,5.40,5.43,52000,5.33
2004-04-06,5.93,5.93,5.30,5.55,114300,5.44
2004-04-05,5.85,5.90,5.82,5.85,27500,5.74
2004-04-02,5.66,5.84,5.62,5.84,66100,5.73
2004-04-01,5.70,5.79,5.60,5.63,17000,5.52
2004-03-31,5.70,5.77,5.60,5.70,45700,5.59
2004-03-30,5.65,5.72,5.58,5.64,46500,5.53
2004-03-29,5.56,5.61,5.46,5.58,48700,5.47
2004-03-26,5.75,5.75,5.43,5.48,58100,5.37
2004-03-25,5.39,5.63,5.38,5.63,48600,5.52
2004-03-24,5.40,5.45,5.30,5.35,56900,5.25
2004-03-23,5.26,5.50,5.22,5.40,51400,5.30
2004-03-22,5.56,5.57,5.21,5.33,189200,5.23
2004-03-19,5.86,5.94,5.62,5.63,45100,5.52
2004-03-18,6.06,6.06,5.80,5.83,76500,5.72
2004-03-17,5.80,6.02,5.77,5.95,76600,5.84
2004-03-16,5.57,5.79,5.56,5.75,71000,5.64
2004-03-15,5.95,5.95,5.56,5.56,118000,5.45
2004-03-12,5.60,5.99,5.56,5.85,160100,5.74
2004-03-11,5.75,5.87,5.55,5.85,332400,5.74
2004-03-10,6.40,6.40,6.01,6.20,153100,6.08
2004-03-09,6.62,6.62,6.41,6.50,55500,6.38
2004-03-08,6.68,6.70,6.56,6.62,78100,6.49
2004-03-05,6.54,6.64,6.48,6.53,74100,6.40
2004-03-04,6.40,6.52,6.34,6.47,48300,6.35
2004-03-03,6.49,6.49,6.25,6.35,95100,6.23
2004-03-02,6.63,6.68,6.55,6.59,42600,6.46
2004-03-01,6.63,6.64,6.53,6.58,35800,6.45
2004-02-27,6.55,6.65,6.51,6.57,42500,6.44
2004-02-26,6.55,6.60,6.35,6.54,55900,6.41
2004-02-25,6.40,6.49,6.31,6.45,48900,6.33
2004-02-24,6.65,6.70,6.30,6.44,104000,6.32
2004-02-23,6.92,6.95,6.75,6.76,36300,6.63
2004-02-20,6.85,6.96,6.70,6.85,49700,6.72
2004-02-19,6.71,6.94,6.71,6.94,70200,6.81
2004-02-18,6.79,6.80,6.61,6.65,33200,6.52
2004-02-17,6.60,6.76,6.60,6.70,38700,6.57
2004-02-16,6.65,6.66,6.50,6.58,38200,6.45
2004-02-13,6.54,6.62,6.42,6.50,53200,6.38
2004-02-12,6.88,6.90,6.51,6.51,49400,6.39
2004-02-11,6.94,6.99,6.63,6.72,74200,6.59
2004-02-10,6.79,6.91,6.71,6.91,65700,6.78
2004-02-09,6.45,6.79,6.45,6.75,109100,6.62
2004-02-06,6.35,6.49,6.32,6.41,107500,6.29
2004-02-05,6.41,6.41,6.28,6.35,91200,6.23
2004-02-04,6.54,6.64,6.38,6.48,53400,6.36
2004-02-03,6.38,6.71,6.35,6.71,47700,6.58
2004-02-02,6.70,6.70,6.20,6.52,183900,6.39
2004-01-30,6.89,6.90,6.65,6.68,58700,6.55
2004-01-29,6.70,6.80,6.65,6.70,68300,6.57
2004-01-28,6.70,6.95,6.70,6.87,73500,6.74
2004-01-27,6.70,6.90,6.70,6.72,84100,6.59
2004-01-26,6.70,6.72,6.56,6.60,130300,6.47
2004-01-23,6.77,6.80,6.63,6.80,90300,6.67
2004-01-22,6.66,7.20,6.66,6.76,188100,6.63
2004-01-21,6.91,6.96,6.51,6.67,227100,6.54
2004-01-20,7.00,7.33,6.65,6.87,462500,6.74
2004-01-19,5.80,6.99,5.80,6.90,544500,6.77
2004-01-16,5.37,5.64,5.37,5.63,151900,5.52
2004-01-15,5.37,5.38,5.28,5.35,66900,5.25
2004-01-14,5.35,5.44,5.30,5.40,79200,5.30
2004-01-13,5.44,5.64,5.31,5.36,158700,5.26
2004-01-12,5.46,5.49,5.34,5.42,174000,5.32
2004-01-09,5.35,5.44,5.25,5.30,115400,5.20
2004-01-08,5.05,5.31,4.99,5.31,139100,5.21
2004-01-07,4.95,4.99,4.91,4.99,61600,4.89
2004-01-06,5.00,5.00,4.90,4.94,20700,4.85
2004-01-05,4.94,5.00,4.90,4.95,36100,4.85
2004-01-02,4.77,4.95,4.74,4.93,42100,4.84
2004-01-01,4.74,4.74,4.74,4.74,000,4.65
2003-12-31,4.74,4.74,4.74,4.74,000,4.65
2003-12-30,4.75,4.80,4.72,4.74,23900,4.65
2003-12-29,4.75,4.80,4.67,4.70,31200,4.61
2003-12-26,4.80,4.80,4.80,4.80,000,4.71
2003-12-25,4.80,4.80,4.80,4.80,000,4.71
2003-12-24,4.80,4.80,4.80,4.80,000,4.71
2003-12-23,4.83,4.83,4.73,4.75,21600,4.66
2003-12-22,4.82,4.82,4.65,4.75,40600,4.66
2003-12-19,4.48,4.84,4.48,4.82,79000,4.73
2003-12-18,4.46,4.52,4.24,4.49,156800,4.40
2003-12-17,4.66,4.73,4.47,4.51,84400,4.42
2003-12-16,4.86,4.86,4.61,4.61,113800,4.52
2003-12-15,4.97,5.00,4.86,4.86,52800,4.77
2003-12-12,4.95,4.98,4.85,4.86,53400,4.77
2003-12-11,5.01,5.04,4.96,4.98,33100,4.88
2003-12-10,5.01,5.05,5.00,5.01,20000,4.91
2003-12-09,5.07,5.11,5.00,5.05,20400,4.95
2003-12-08,5.01,5.04,4.96,4.97,63100,4.87
2003-12-05,5.06,5.10,5.01,5.05,35200,4.95
2003-12-04,5.08,5.12,5.06,5.06,38700,4.96
2003-12-03,5.15,5.19,5.09,5.12,30800,5.02
2003-12-02,5.22,5.22,5.04,5.15,26400,5.05
2003-12-01,5.15,5.23,5.14,5.20,22900,5.10
2003-11-28,5.05,5.15,5.01,5.11,26200,5.01
2003-11-27,5.11,5.13,5.03,5.13,30600,5.03
2003-11-26,5.18,5.18,5.07,5.12,34900,5.02
2003-11-25,5.25,5.25,5.12,5.12,41100,5.02
2003-11-24,5.20,5.25,5.15,5.15,32700,5.05
2003-11-21,5.18,5.25,5.11,5.20,44900,5.10
2003-11-20,5.12,5.19,5.04,5.17,48000,5.07
2003-11-19,5.10,5.11,5.01,5.08,91500,4.98
2003-11-18,5.28,5.31,5.11,5.20,60200,5.10
2003-11-17,5.22,5.27,5.11,5.22,119900,5.12
2003-11-14,5.50,5.50,5.33,5.44,60500,5.34
2003-11-13,5.59,5.65,5.40,5.50,132300,5.39
2003-11-12,5.28,5.45,5.25,5.42,41400,5.32
2003-11-11,5.31,5.34,5.16,5.18,43100,5.08
2003-11-10,5.44,5.55,5.30,5.33,79500,5.23
2003-11-07,5.35,5.63,5.35,5.49,205900,5.38
2003-11-06,5.44,5.52,5.16,5.35,151300,5.25
2003-11-05,5.15,5.49,5.15,5.44,110700,5.34
2003-11-04,5.59,5.59,5.14,5.18,154600,5.08
2003-11-03,5.20,5.55,5.20,5.50,251800,5.39
2003-10-31,5.10,5.19,5.10,5.14,86500,5.04
2003-10-30,5.07,5.18,4.97,5.10,74100,5.00
2003-10-29,4.99,5.09,4.95,5.08,84700,4.98
2003-10-28,4.89,4.95,4.82,4.94,48900,4.85
2003-10-27,4.71,4.83,4.71,4.76,33500,4.67
2003-10-24,4.66,4.76,4.61,4.66,59300,4.57
2003-10-23,4.66,4.70,4.58,4.67,193100,4.58
2003-10-22,4.96,4.96,4.81,4.82,77400,4.73
2003-10-21,5.14,5.14,4.94,5.00,53800,4.90
2003-10-20,5.05,5.12,4.98,5.06,38500,4.96
2003-10-17,5.25,5.28,5.00,5.00,71800,4.90
2003-10-16,5.30,5.34,5.05,5.20,62000,5.10
2003-10-15,5.25,5.47,5.17,5.26,136400,5.16
2003-10-14,5.15,5.18,5.03,5.12,57000,5.02
2003-10-13,5.00,5.10,5.00,5.08,50300,4.98
2003-10-10,5.03,5.08,4.86,4.96,81500,4.86
2003-10-09,4.87,5.00,4.85,5.00,57800,4.90
2003-10-08,4.90,5.00,4.81,4.86,81900,4.77
2003-10-07,5.10,5.10,4.81,4.89,51700,4.80
2003-10-06,5.05,5.08,4.92,5.04,60300,4.94
2003-10-03,4.94,5.09,4.85,5.04,42100,4.94
2003-10-02,5.25,5.25,4.86,4.95,136100,4.85
2003-10-01,4.45,4.90,4.45,4.86,59800,4.77
2003-09-30,4.73,4.73,4.45,4.46,84700,4.37
2003-09-29,4.51,4.72,4.48,4.65,68300,4.56
2003-09-26,4.60,4.65,4.46,4.55,94500,4.46
2003-09-25,4.81,4.85,4.40,4.72,331100,4.63
2003-09-24,5.15,5.18,4.85,4.86,109000,4.77
2003-09-23,5.05,5.10,4.92,5.04,95700,4.94
2003-09-22,5.25,5.31,5.00,5.05,167000,4.95
2003-09-19,5.53,5.58,5.31,5.38,53500,5.28
2003-09-18,5.58,5.60,5.43,5.55,54500,5.44
2003-09-17,5.56,5.64,5.51,5.58,129800,5.47
2003-09-16,5.30,5.38,5.21,5.33,25800,5.23
2003-09-15,5.40,5.40,5.23,5.28,43000,5.18
2003-09-12,5.41,5.51,4.97,5.30,109500,5.20
2003-09-11,5.00,5.32,4.88,5.27,198600,5.17
2003-09-10,5.40,5.40,5.08,5.15,175600,5.05
2003-09-09,5.60,5.68,5.42,5.50,64000,5.39
2003-09-08,5.35,5.54,5.32,5.51,66600,5.40
2003-09-05,5.51,5.55,5.37,5.47,55400,5.36
2003-09-04,5.51,5.52,5.37,5.45,129200,5.35
2003-09-03,5.75,5.79,5.43,5.53,229000,5.42
2003-09-02,5.56,5.76,5.52,5.60,182400,5.49
2003-09-01,5.25,5.53,5.19,5.43,156400,5.33
2003-08-29,5.41,5.49,5.12,5.17,144500,5.07
2003-08-28,5.18,5.39,5.08,5.30,120500,5.20
2003-08-27,5.20,5.20,5.07,5.17,49900,5.07
2003-08-26,5.25,5.38,5.02,5.03,203100,4.93
2003-08-25,5.05,5.25,5.05,5.15,214400,5.05
2003-08-22,4.56,5.22,4.56,4.96,452700,4.86
2003-08-21,4.80,4.80,4.80,4.80,000,4.71
2003-08-20,4.80,4.80,4.80,4.80,000,4.71
2003-08-19,4.80,4.80,4.80,4.80,000,4.71
2003-08-18,4.80,4.80,4.80,4.80,000,4.71
2003-08-15,4.80,4.80,4.80,4.80,000,4.71
2003-08-14,4.80,4.80,4.80,4.80,000,4.71
2003-08-13,4.80,4.80,4.80,4.80,000,4.71
2003-08-12,4.80,4.80,4.80,4.80,000,4.71
2003-08-11,4.80,4.80,4.80,4.80,000,4.71
2003-08-08,4.80,4.80,4.80,4.80,000,4.71
2003-08-07,4.80,4.80,4.80,4.80,000,4.71
2003-08-06,4.80,4.80,4.80,4.80,000,4.71
2003-08-05,4.80,4.80,4.80,4.80,000,4.71
2003-08-04,4.80,4.80,4.80,4.80,000,4.71
2003-08-01,4.80,4.80,4.80,4.80,000,4.71
2003-07-31,4.80,4.80,4.80,4.80,000,4.71
2003-07-30,4.80,4.80,4.80,4.80,000,4.71
2003-07-29,4.80,4.80,4.80,4.80,000,4.71
2003-07-28,4.80,4.80,4.80,4.80,000,4.71
2003-07-25,4.80,4.80,4.80,4.80,000,4.71
2003-07-24,4.80,4.80,4.80,4.80,000,4.71
2003-07-23,4.80,4.80,4.80,4.80,000,4.71
2003-07-22,4.80,4.80,4.80,4.80,000,4.71
2003-07-21,4.80,4.80,4.80,4.80,000,4.71
2003-07-18,4.80,4.80,4.80,4.80,000,4.71
2003-07-17,4.80,4.80,4.80,4.80,000,4.71
2003-07-16,4.80,4.80,4.80,4.80,000,4.71
2003-07-15,4.80,4.80,4.80,4.80,000,4.71
2003-07-14,4.80,4.80,4.80,4.80,000,4.71
2003-07-11,4.80,4.80,4.80,4.80,000,4.71
2003-07-10,4.80,4.80,4.80,4.80,000,4.71
2003-07-09,4.80,4.80,4.80,4.80,000,4.71
2003-07-08,4.80,4.80,4.80,4.80,000,4.71
2003-07-07,4.80,4.80,4.80,4.80,000,4.71
2003-07-04,4.80,4.80,4.80,4.80,000,4.71
2003-07-03,4.80,4.80,4.80,4.80,000,4.71
2003-07-02,4.80,4.80,4.80,4.80,000,4.71
2003-07-01,4.80,4.80,4.80,4.80,000,4.71
2003-06-30,4.80,4.80,4.80,4.80,000,4.71
2003-06-27,4.80,4.80,4.80,4.80,000,4.71
2003-06-26,4.80,4.80,4.80,4.80,000,4.71
2003-06-25,4.80,4.80,4.80,4.80,000,4.71
2003-06-24,4.80,4.80,4.80,4.80,000,4.71
2003-06-23,4.80,4.80,4.80,4.80,000,4.71
2003-06-20,4.80,4.80,4.80,4.80,000,4.71
2003-06-19,4.80,4.80,4.80,4.80,000,4.71
2003-06-18,4.80,4.80,4.80,4.80,000,4.71
2003-06-17,4.80,4.80,4.80,4.80,000,4.71
2003-06-16,4.80,4.80,4.80,4.80,000,4.71
2003-06-13,4.80,4.80,4.80,4.80,000,4.71
2003-06-12,4.80,4.80,4.80,4.80,000,4.71
2003-06-11,4.80,4.80,4.80,4.80,000,4.71
2003-06-10,4.80,4.80,4.80,4.80,000,4.71
2003-06-09,4.80,4.80,4.80,4.80,000,4.71
2003-06-06,4.80,4.80,4.80,4.80,000,4.71
2003-06-05,4.80,4.80,4.80,4.80,000,4.71
2003-06-04,4.80,4.80,4.80,4.80,000,4.71
2003-06-03,4.80,4.80,4.80,4.80,000,4.71
2003-06-02,4.80,4.80,4.80,4.80,000,4.71
2003-05-30,4.80,4.80,4.80,4.80,000,4.71
2003-05-29,4.80,4.80,4.80,4.80,000,4.71
2003-05-28,4.80,4.80,4.80,4.80,000,4.71
2003-05-27,4.80,4.80,4.80,4.80,000,4.71
2003-05-26,4.80,4.80,4.80,4.80,000,4.71
2003-05-23,4.80,4.80,4.80,4.80,000,4.71
2003-05-22,4.80,4.80,4.80,4.80,000,4.71
2003-05-21,4.80,4.80,4.80,4.80,000,4.71
2003-05-20,4.80,4.80,4.80,4.80,000,4.71
2003-05-19,4.80,4.80,4.80,4.80,000,4.71
2003-05-16,4.80,4.80,4.80,4.80,000,4.71
2003-05-15,4.80,4.80,4.80,4.80,000,4.71
2003-05-14,4.80,4.80,4.80,4.80,000,4.71
2003-05-13,4.80,4.80,4.80,4.80,000,4.71
2003-05-12,4.80,4.80,4.80,4.80,000,4.71
2003-05-09,4.80,4.80,4.80,4.80,000,4.71
2003-05-08,4.80,4.80,4.80,4.80,000,4.63
2003-05-07,4.80,4.80,4.80,4.80,000,4.63
2003-05-06,4.80,4.80,4.80,4.80,000,4.63
2003-05-05,4.80,4.80,4.80,4.80,000,4.63
2003-05-02,4.80,4.80,4.80,4.80,000,4.63
2003-05-01,4.80,4.80,4.80,4.80,000,4.63
2003-04-30,4.80,4.80,4.80,4.80,000,4.63
2003-04-29,4.80,4.80,4.80,4.80,000,4.63
2003-04-28,4.80,4.80,4.80,4.80,000,4.63
2003-04-25,4.80,4.80,4.80,4.80,000,4.63
2003-04-24,4.80,4.80,4.80,4.80,000,4.63
2003-04-23,4.80,4.80,4.80,4.80,000,4.63
2003-04-22,4.80,4.80,4.80,4.80,000,4.63
2003-04-21,4.80,4.80,4.80,4.80,000,4.63
2003-04-18,4.80,4.80,4.80,4.80,000,4.63
2003-04-17,4.80,4.80,4.80,4.80,000,4.63
2003-04-16,4.80,4.80,4.80,4.80,000,4.63
2003-04-15,4.80,4.80,4.80,4.80,000,4.63
2003-04-14,4.80,4.80,4.80,4.80,000,4.63
2003-04-11,4.80,4.80,4.80,4.80,000,4.63
2003-04-10,4.80,4.80,4.80,4.80,000,4.63
2003-04-09,4.80,4.80,4.80,4.80,000,4.63
2003-04-08,4.80,4.80,4.80,4.80,000,4.63
2003-04-07,4.80,4.80,4.80,4.80,000,4.63
2003-04-04,4.80,4.80,4.80,4.80,000,4.63
2003-04-03,4.80,4.80,4.80,4.80,000,4.63
2003-04-02,4.80,4.80,4.80,4.80,000,4.63
2003-04-01,4.80,4.80,4.80,4.80,000,4.63
2003-03-31,4.80,4.80,4.80,4.80,000,4.63
2003-03-28,4.80,4.80,4.80,4.80,000,4.63
2003-03-27,4.80,4.80,4.80,4.80,000,4.63
2003-03-26,4.80,4.80,4.80,4.80,000,4.63
2003-03-25,4.80,4.80,4.80,4.80,000,4.63
2003-03-24,4.80,4.80,4.80,4.80,000,4.63
2003-03-21,4.80,4.80,4.80,4.80,000,4.63
2003-03-20,4.80,4.80,4.80,4.80,000,4.63
2003-03-19,4.80,4.80,4.80,4.80,000,4.63
2003-03-18,4.80,4.80,4.80,4.80,000,4.63
2003-03-17,4.80,4.80,4.80,4.80,000,4.63
2003-03-14,4.80,4.80,4.80,4.80,000,4.63
2003-03-13,4.80,4.80,4.80,4.80,000,4.63
2003-03-12,4.80,4.80,4.80,4.80,000,4.63
2003-03-11,4.80,4.80,4.80,4.80,000,4.63
2003-03-10,4.80,4.80,4.80,4.80,000,4.63
2003-03-07,4.80,4.80,4.80,4.80,000,4.63
2003-03-06,4.80,4.80,4.80,4.80,000,4.63
2003-03-05,4.80,4.80,4.80,4.80,000,4.63
2003-03-04,4.80,4.80,4.80,4.80,000,4.63
2003-03-03,4.80,4.80,4.80,4.80,000,4.63
2003-02-28,4.80,4.80,4.80,4.80,000,4.63
2003-02-27,4.80,4.80,4.80,4.80,000,4.63
2003-02-26,4.80,4.80,4.80,4.80,000,4.63
2003-02-25,4.80,4.80,4.80,4.80,000,4.63
2003-02-24,4.80,4.80,4.80,4.80,000,4.63
2003-02-21,4.80,4.80,4.80,4.80,000,4.63
2003-02-20,4.80,4.80,4.80,4.80,000,4.63
2003-02-19,4.80,4.80,4.80,4.80,000,4.63
2003-02-18,4.80,4.80,4.80,4.80,000,4.63
2003-02-17,4.80,4.80,4.80,4.80,000,4.63
2003-02-14,4.80,4.80,4.80,4.80,000,4.63
2003-02-13,4.80,4.80,4.80,4.80,000,4.63
2003-02-12,4.80,4.80,4.80,4.80,000,4.63
2003-02-11,4.80,4.80,4.80,4.80,000,4.63
2003-02-10,4.80,4.80,4.80,4.80,000,4.63
2003-02-07,4.80,4.80,4.80,4.80,000,4.63
2003-02-06,4.80,4.80,4.80,4.80,000,4.63
2003-02-05,4.80,4.80,4.80,4.80,000,4.63
2003-02-04,4.80,4.80,4.80,4.80,000,4.63
2003-02-03,4.80,4.80,4.80,4.80,000,4.63
2003-01-31,4.80,4.80,4.80,4.80,000,4.63
2003-01-30,4.80,4.80,4.80,4.80,000,4.63
2003-01-29,4.80,4.80,4.80,4.80,000,4.63
2003-01-28,4.80,4.80,4.80,4.80,000,4.63
2003-01-27,4.80,4.80,4.80,4.80,000,4.63
2003-01-24,4.80,4.80,4.80,4.80,000,4.63
2003-01-23,4.80,4.80,4.80,4.80,000,4.63
2003-01-22,4.80,4.80,4.80,4.80,000,4.63
2003-01-21,4.80,4.80,4.80,4.80,000,4.63
2003-01-20,4.80,4.80,4.80,4.80,000,4.63
2003-01-17,4.80,4.80,4.80,4.80,000,4.63
2003-01-16,4.80,4.80,4.80,4.80,000,4.63
2003-01-15,4.80,4.80,4.80,4.80,000,4.63
2003-01-14,4.80,4.80,4.80,4.80,000,4.63
2003-01-13,4.80,4.80,4.80,4.80,000,4.63
2003-01-10,4.80,4.80,4.80,4.80,000,4.63
2003-01-09,4.65,4.80,4.65,4.80,12100,4.63
2003-01-08,4.85,4.85,4.61,4.63,23900,4.47
2003-01-07,4.89,5.04,4.75,4.75,29400,4.58
2003-01-06,5.15,5.15,4.68,4.85,33700,4.68
2003-01-03,5.15,5.15,4.92,5.00,42000,4.82
2003-01-02,4.62,5.05,4.62,5.05,47100,4.87
2003-01-01,4.54,4.54,4.54,4.54,000,4.38
2002-12-31,4.54,4.54,4.54,4.54,000,4.38
2002-12-30,4.53,4.60,4.51,4.54,20400,4.38
2002-12-27,4.60,4.73,4.51,4.55,60100,4.39
2002-12-26,4.64,4.64,4.64,4.64,000,4.48
2002-12-25,4.64,4.64,4.64,4.64,000,4.48
2002-12-24,4.64,4.64,4.64,4.64,000,4.48
2002-12-23,4.51,4.65,4.50,4.64,34600,4.48
2002-12-20,4.60,4.69,4.41,4.52,74000,4.36
2002-12-19,4.67,4.88,4.52,4.60,64000,4.44
2002-12-18,5.06,5.10,4.65,4.65,80200,4.48
2002-12-17,5.20,5.25,4.95,5.00,44900,4.82
2002-12-16,5.15,5.22,5.05,5.20,26900,5.02
2002-12-13,5.30,5.33,5.02,5.15,45200,4.97
2002-12-12,5.60,5.60,5.26,5.30,39700,5.11
2002-12-11,5.60,5.60,5.40,5.56,29200,5.36
2002-12-10,5.52,5.60,5.35,5.45,34000,5.26
2002-12-09,5.75,5.75,5.55,5.55,25600,5.35
2002-12-06,5.90,6.05,5.65,5.82,35700,5.61
2002-12-05,6.10,6.29,5.93,5.93,51000,5.72
2002-12-04,6.03,6.15,5.90,6.10,34700,5.88
2002-12-03,6.40,6.45,6.10,6.15,33900,5.93
2002-12-02,6.45,6.62,6.40,6.45,48700,6.22
2002-11-29,6.85,6.87,6.38,6.38,25300,6.15
2002-11-28,6.81,6.87,6.58,6.78,38900,6.54
2002-11-27,6.55,6.85,6.35,6.81,47600,6.57
2002-11-26,6.65,6.75,6.41,6.64,41600,6.40
2002-11-25,6.50,6.75,6.42,6.60,56300,6.37
2002-11-22,6.28,6.99,6.28,6.50,107300,6.27
2002-11-21,6.15,6.31,6.05,6.25,62000,6.03
2002-11-20,6.11,6.25,6.02,6.10,66000,5.88
2002-11-19,5.99,6.10,5.80,6.02,32700,5.81
2002-11-18,5.85,6.13,5.72,6.00,46100,5.79
2002-11-15,5.70,5.85,5.60,5.85,44400,5.64
2002-11-14,5.30,5.62,5.30,5.62,40500,5.42
2002-11-13,5.38,5.45,5.20,5.40,28300,5.21
2002-11-12,5.00,5.47,4.98,5.47,47400,5.28
2002-11-11,5.30,5.30,5.05,5.15,62100,4.97
2002-11-08,5.37,5.48,5.13,5.15,84600,4.97
2002-11-07,5.99,5.99,5.25,5.50,283200,5.30
2002-11-06,6.75,6.90,6.42,6.60,84000,6.37
2002-11-05,6.60,6.70,6.50,6.60,81300,6.37
2002-11-04,6.40,6.70,6.25,6.63,128400,6.39
2002-11-01,5.99,6.00,5.62,5.98,46900,5.77
2002-10-31,6.00,6.18,5.90,5.98,57600,5.77
2002-10-30,5.85,6.06,5.70,6.02,82200,5.81
2002-10-29,6.25,6.25,5.65,5.75,94000,5.55
2002-10-28,6.30,6.40,6.10,6.30,100800,6.08
2002-10-25,5.80,5.92,5.71,5.88,89200,5.67
2002-10-24,6.50,6.55,5.83,6.03,119000,5.82
2002-10-23,6.60,6.67,6.11,6.15,89300,5.93
2002-10-22,6.55,6.95,6.42,6.57,52800,6.34
2002-10-21,6.80,6.92,6.33,6.75,94900,6.51
2002-10-18,7.35,7.40,6.67,6.75,171800,6.51
2002-10-17,6.20,6.95,6.20,6.68,166900,6.44
2002-10-16,5.40,5.90,5.30,5.67,141200,5.47
2002-10-15,4.64,6.10,4.64,6.10,166500,5.88
2002-10-14,4.80,4.80,4.42,4.60,70200,4.44
2002-10-11,4.73,4.75,4.53,4.74,100300,4.57
2002-10-10,4.10,4.75,4.10,4.73,41400,4.56
2002-10-09,4.20,4.36,4.03,4.20,60700,4.05
2002-10-08,4.28,4.42,4.11,4.20,28300,4.05
2002-10-07,4.40,4.43,4.16,4.25,37700,4.10
2002-10-04,4.30,4.45,4.22,4.40,28700,4.24
2002-10-03,4.38,4.38,4.25,4.30,14000,4.15
2002-10-02,4.90,4.98,4.40,4.63,54700,4.47
2002-10-01,4.80,4.85,4.38,4.76,43400,4.59
2002-09-30,5.00,5.00,4.70,4.75,37400,4.58
2002-09-27,5.20,5.30,5.01,5.06,22100,4.88
2002-09-26,5.50,5.50,5.13,5.30,47500,5.11
2002-09-25,4.65,5.30,4.50,5.30,44100,5.11
2002-09-24,4.85,4.89,4.50,4.60,73700,4.44
2002-09-23,5.00,5.14,4.85,4.95,58300,4.77
2002-09-20,5.15,5.52,4.96,5.05,99900,4.87
2002-09-19,5.19,5.28,4.99,5.15,72500,4.97
2002-09-18,5.30,5.40,5.08,5.13,58600,4.95
2002-09-17,6.20,6.25,5.31,5.50,90000,5.30
2002-09-16,6.30,6.30,5.76,5.85,47800,5.64
2002-09-13,6.62,6.65,6.11,6.20,50400,5.98
2002-09-12,6.90,6.90,6.62,6.75,12100,6.51
2002-09-11,6.80,7.09,6.65,6.85,23500,6.61
2002-09-10,7.15,7.18,6.72,6.72,23900,6.48
2002-09-09,6.95,7.20,6.78,7.16,39500,6.91
2002-09-06,6.45,7.25,6.45,7.00,36400,6.75
2002-09-05,6.60,6.80,6.40,6.70,26900,6.46
2002-09-04,6.51,6.65,6.30,6.50,45300,6.27
2002-09-03,7.25,7.25,6.50,6.55,60900,6.32
2002-09-02,7.55,7.55,7.20,7.30,13800,7.04
2002-08-30,7.60,7.70,7.50,7.60,25700,7.33
2002-08-29,7.95,7.95,7.42,7.65,30900,7.38
2002-08-28,8.50,8.50,8.50,8.50,000,8.20
2002-08-27,8.50,8.50,8.50,8.50,000,8.20
2002-08-26,8.50,8.50,8.50,8.50,000,8.20
2002-08-23,8.50,8.50,8.50,8.50,000,8.20
2002-08-22,8.65,8.80,8.40,8.50,87700,8.20
2002-08-21,7.85,8.41,7.60,8.41,44400,8.11
2002-08-20,7.94,7.98,7.66,7.75,20900,7.47
2002-08-19,7.63,7.90,7.50,7.82,26800,7.54
2002-08-16,7.65,7.85,7.36,7.61,44100,7.34
2002-08-15,7.70,7.76,7.55,7.65,46100,7.38
2002-08-14,6.90,7.18,6.87,7.15,68300,6.90
2002-08-13,7.95,7.95,7.31,7.39,54300,7.13
2002-08-12,7.90,8.05,7.62,7.80,49400,7.52
2002-08-09,7.35,8.10,7.15,7.90,180400,7.62
2002-08-08,5.40,7.40,5.35,7.25,264500,6.99
2002-08-07,6.20,6.74,6.07,6.30,153900,6.08
2002-08-06,5.85,6.14,5.25,5.95,171500,5.74
2002-08-05,6.80,6.80,5.86,6.10,99400,5.88
2002-08-02,6.83,6.83,6.51,6.55,66600,6.32
2002-08-01,7.35,7.50,6.65,6.92,145500,6.67
2002-07-31,8.75,8.75,7.45,7.71,124900,7.44
2002-07-30,9.20,9.20,8.55,8.80,53800,8.49
2002-07-29,9.00,9.23,8.85,9.20,51200,8.87
2002-07-26,8.66,9.10,8.21,8.75,38000,8.44
2002-07-25,9.30,9.47,8.60,8.70,60100,8.39
2002-07-24,8.55,9.02,8.12,8.75,119000,8.44
2002-07-23,8.70,9.05,8.60,8.65,65500,8.34
2002-07-22,8.98,8.98,8.15,8.50,97400,8.20
2002-07-19,9.45,9.47,8.95,9.12,77400,8.80
2002-07-18,10.40,10.85,9.60,9.78,53300,9.43
2002-07-17,9.25,10.93,9.25,10.10,67000,9.74
2002-07-16,9.80,9.80,9.05,9.70,39600,9.36
2002-07-15,9.45,9.78,9.01,9.02,27300,8.70
2002-07-12,9.95,9.95,9.45,9.50,51200,9.16
2002-07-11,9.75,9.85,9.25,9.37,59600,9.04
2002-07-10,10.25,10.25,9.70,10.05,42500,9.69
2002-07-09,11.15,11.15,10.31,10.55,33400,10.17
2002-07-08,10.60,11.10,10.30,10.90,63000,10.51
2002-07-05,9.70,10.80,9.70,10.70,72500,10.32
2002-07-04,9.70,9.85,9.50,9.60,63200,9.26
2002-07-03,11.40,11.40,9.07,9.35,150700,9.02
2002-07-02,12.10,12.10,11.25,11.40,26400,10.99
2002-07-01,12.40,12.70,12.30,12.30,24100,11.86
2002-06-28,12.60,12.90,12.00,12.70,26500,12.25
2002-06-27,11.75,12.55,11.75,12.05,41800,11.62
2002-06-26,10.40,11.60,10.40,11.45,60900,11.04
2002-06-25,12.70,12.75,11.60,12.00,141900,11.57
2002-06-24,12.95,13.15,12.40,12.60,26800,12.15
2002-06-21,11.80,13.05,11.70,12.90,50600,12.44
2002-06-20,12.40,12.56,11.92,12.00,34000,11.57
2002-06-19,12.65,12.70,12.29,12.45,69300,12.01
2002-06-18,14.00,14.00,13.20,13.30,26600,12.83
2002-06-17,13.05,13.75,12.85,13.75,56100,13.26
2002-06-14,13.23,13.23,12.25,12.78,81000,12.33
2002-06-13,14.30,14.30,13.25,13.50,75000,13.02
2002-06-12,14.50,14.50,13.90,14.10,29800,13.60
2002-06-11,15.00,15.00,14.65,14.90,13700,14.37
2002-06-10,14.10,15.10,14.10,15.05,27000,14.52
2002-06-07,14.00,14.20,13.88,14.10,45700,13.60
2002-06-06,15.10,15.40,14.45,14.85,29200,14.32
2002-06-05,15.50,15.55,15.05,15.05,18200,14.52
2002-06-04,15.35,15.35,14.95,15.05,34200,14.52
2002-06-03,15.50,15.80,15.40,15.60,15900,15.05
2002-05-31,15.10,15.80,15.10,15.80,19900,15.24
2002-05-30,15.02,15.30,15.01,15.05,11000,14.52
2002-05-29,15.40,15.65,15.02,15.02,22300,14.49
2002-05-28,15.35,15.35,15.35,15.35,000,14.80
2002-05-27,15.30,15.60,15.00,15.35,17400,14.80
2002-05-24,15.50,15.70,14.90,15.15,30200,14.61
2002-05-23,15.70,15.70,15.15,15.15,36200,14.61
2002-05-22,15.60,15.98,15.51,15.67,25900,14.94
2002-05-21,16.30,16.80,15.60,15.70,38800,14.97
2002-05-20,17.20,17.20,16.60,16.65,6900,15.87
2002-05-17,16.55,17.30,16.50,16.90,52600,16.11
2002-05-16,16.10,16.40,15.95,16.00,22600,15.25
2002-05-15,16.60,16.60,16.00,16.00,49400,15.25
2002-05-14,15.40,16.25,15.30,16.20,40400,15.44
2002-05-13,14.90,15.34,14.80,15.20,36100,14.49
2002-05-10,15.00,15.45,14.75,15.00,47200,14.30
2002-05-09,16.80,16.80,15.20,15.38,23800,14.66
2002-05-08,14.70,16.60,14.50,16.45,105700,15.68
2002-05-07,13.95,14.65,13.60,14.25,105500,13.59
2002-05-06,14.80,14.80,13.80,14.11,80600,13.45
2002-05-03,15.60,15.80,14.60,14.80,78600,14.11
2002-05-02,17.50,17.70,15.55,15.58,62000,14.85
2002-05-01,17.40,17.40,17.40,17.40,000,16.59
2002-04-30,17.10,17.48,17.00,17.40,24500,16.59
2002-04-29,16.80,17.25,16.75,17.05,24500,16.26
2002-04-26,16.80,17.50,16.65,16.85,32700,16.06
2002-04-25,17.45,17.45,15.85,16.50,74400,15.73
2002-04-24,17.30,17.50,16.70,17.40,55900,16.59
2002-04-23,17.70,17.70,17.25,17.30,20500,16.49
2002-04-22,18.00,18.00,17.35,17.53,38300,16.71
2002-04-19,18.50,18.50,17.92,18.00,26100,17.16
2002-04-18,18.65,19.00,17.90,18.45,36400,17.59
2002-04-17,18.60,19.30,18.60,19.08,36500,18.19
2002-04-16,17.97,18.25,17.70,18.19,50300,17.34
2002-04-15,17.20,17.90,17.20,17.70,61000,16.87
2002-04-12,18.80,18.90,16.95,17.13,123500,16.33
2002-04-11,19.85,19.87,18.75,19.00,49700,18.11
2002-04-10,19.80,19.90,19.52,19.60,25900,18.69
2002-04-09,20.25,20.25,19.90,20.00,18700,19.07
2002-04-08,20.55,20.60,19.60,20.20,53700,19.26
2002-04-05,20.38,20.85,20.38,20.80,15600,19.83
2002-04-04,20.20,20.90,20.20,20.70,18100,19.73
2002-04-03,20.65,20.65,20.21,20.21,19900,19.27
2002-04-02,21.00,21.18,20.42,20.65,25900,19.69
2002-04-01,21.00,21.00,21.00,21.00,000,20.02
2002-03-29,21.00,21.00,21.00,21.00,000,20.02
2002-03-28,21.20,21.30,21.00,21.00,26200,20.02
2002-03-27,21.20,21.30,20.85,21.20,25700,20.21
2002-03-26,20.40,21.10,20.40,21.10,11100,20.12
2002-03-25,20.60,21.15,20.55,20.70,16600,19.73
2002-03-22,20.55,21.10,20.50,20.90,30700,19.93
2002-03-21,20.40,20.49,20.28,20.35,31700,19.40
2002-03-20,21.25,21.25,20.30,20.50,32400,19.54
2002-03-19,21.20,21.50,21.10,21.25,27200,20.26
2002-03-18,20.50,21.50,20.35,21.10,58500,20.12
2002-03-15,20.45,20.60,20.40,20.58,27600,19.62
2002-03-14,20.30,20.60,20.30,20.45,24300,19.50
2002-03-13,20.65,20.80,20.30,20.45,39700,19.50
2002-03-12,21.00,21.05,20.30,20.75,54600,19.78
2002-03-11,20.80,21.63,20.80,21.05,94900,20.07
2002-03-08,20.15,21.50,20.00,21.00,255100,20.02
2002-03-07,22.10,23.53,21.50,23.10,119700,22.02
2002-03-06,21.95,21.95,20.85,21.50,57600,20.50
2002-03-05,22.50,22.50,21.52,22.00,47700,20.97
2002-03-04,22.30,22.70,21.75,22.35,87900,21.31
2002-03-01,20.05,21.42,19.85,21.42,70300,20.42
2002-02-28,21.05,21.65,20.25,20.25,33300,19.31
2002-02-27,20.75,21.20,20.70,21.20,32300,20.21
2002-02-26,21.50,21.65,20.51,20.55,57600,19.59
2002-02-25,20.55,21.20,20.47,21.15,29400,20.16
2002-02-22,19.90,20.45,19.40,20.37,38400,19.42
2002-02-21,20.50,21.25,20.10,20.90,68200,19.93
2002-02-20,18.80,20.00,18.55,19.80,117200,18.88
2002-02-19,20.30,20.40,18.85,19.00,126200,18.11
2002-02-18,21.60,21.60,20.40,20.70,72900,19.73
2002-02-15,22.50,22.50,21.45,21.70,39500,20.69
2002-02-14,22.50,22.99,22.10,22.63,39400,21.57
2002-02-13,21.60,22.40,21.45,22.20,39700,21.16
2002-02-12,22.95,22.95,21.50,21.81,52100,20.79
2002-02-11,22.10,22.60,21.80,22.55,67500,21.50
2002-02-08,22.00,22.30,21.10,21.10,42800,20.12
2002-02-07,21.50,22.20,21.25,22.00,56700,20.97
2002-02-06,22.00,22.40,21.60,21.70,56800,20.69
2002-02-05,22.20,22.50,21.80,21.85,72400,20.83
2002-02-04,23.25,23.25,22.35,22.60,52600,21.55
2002-02-01,23.50,23.55,23.05,23.20,34500,22.12
2002-01-31,23.00,23.80,23.00,23.10,54900,22.02
2002-01-30,22.50,22.80,22.25,22.25,55500,21.21
2002-01-29,23.50,23.50,22.85,22.90,50200,21.83
2002-01-28,23.60,23.65,23.02,23.20,48100,22.12
2002-01-25,24.00,24.00,23.20,23.45,41800,22.36
2002-01-24,23.00,24.50,22.55,23.95,95400,22.83
2002-01-23,24.00,24.00,22.15,22.74,177700,21.68
2002-01-22,25.30,25.30,24.12,24.25,137500,23.12
2002-01-21,25.98,25.98,25.32,25.70,27400,24.50
2002-01-18,26.10,26.15,25.60,26.05,38800,24.84
2002-01-17,25.55,26.90,25.55,26.60,59700,25.36
2002-01-16,26.35,26.45,25.30,25.50,67900,24.31
2002-01-15,26.65,26.65,26.65,26.65,000,25.41
2002-01-14,28.20,28.20,26.40,26.65,66600,25.41
2002-01-11,28.00,28.60,27.95,28.40,24000,27.08
2002-01-10,28.10,28.40,27.80,27.90,37200,26.60
2002-01-09,28.20,28.75,27.51,28.75,48500,27.41
2002-01-08,28.60,29.20,27.80,28.25,59100,26.93
2002-01-07,29.20,30.00,28.90,29.35,113600,27.98
2002-01-04,28.60,29.38,28.30,28.75,98900,27.41
2002-01-03,26.60,28.52,26.60,28.00,83300,26.69
2002-01-02,25.50,26.20,25.20,25.95,38600,24.74
2002-01-01,25.35,25.35,25.35,25.35,000,24.17
2001-12-31,25.35,25.35,25.35,25.35,000,24.17
2001-12-28,24.53,25.50,24.35,25.35,50100,24.17
2001-12-27,25.70,25.95,24.35,24.50,61100,23.36
2001-12-26,25.25,25.25,25.25,25.25,000,24.07
2001-12-25,25.25,25.25,25.25,25.25,000,24.07
2001-12-24,25.25,25.25,25.25,25.25,000,24.07
2001-12-21,24.52,25.30,24.15,25.25,66800,24.07
2001-12-20,25.65,25.75,24.75,24.80,51100,23.64
2001-12-19,27.00,27.00,25.00,25.45,62800,24.26
2001-12-18,27.10,27.40,26.35,26.70,40100,25.46
2001-12-17,24.80,27.00,24.60,27.00,105700,25.74
2001-12-14,25.60,25.80,24.15,24.15,141400,23.02
2001-12-13,27.00,27.20,25.40,26.10,68400,24.88
2001-12-12,28.30,28.45,26.55,27.00,44700,25.74
2001-12-11,27.40,28.15,26.75,27.90,55800,26.60
2001-12-10,28.80,28.90,27.03,27.30,77200,26.03
2001-12-07,29.50,29.85,28.60,28.70,48400,27.36
2001-12-06,29.00,30.45,28.60,29.20,109800,27.84
2001-12-05,27.10,28.95,27.00,28.78,109500,27.44
2001-12-04,26.05,26.40,25.55,26.07,56400,24.85
2001-12-03,27.30,28.80,26.68,27.30,78200,26.03
2001-11-30,27.30,28.80,26.68,27.30,78200,26.03
2001-11-29,26.25,27.20,26.10,26.80,80300,25.55
2001-11-28,27.20,27.50,26.70,27.10,86900,25.84
2001-11-27,28.50,28.85,27.15,27.95,62500,26.65
2001-11-26,28.70,29.20,28.10,28.80,86200,27.46
2001-11-23,27.50,28.45,27.50,28.45,54700,27.12
2001-11-22,27.65,27.80,27.40,27.60,49700,26.31
2001-11-21,26.50,27.50,25.50,27.10,124200,25.84
2001-11-20,27.45,28.45,26.51,26.85,114500,25.60
2001-11-19,29.80,30.25,26.65,26.83,337900,25.58
2001-11-16,27.90,29.40,27.55,29.40,168900,28.03
2001-11-15,26.59,28.10,26.59,27.43,183800,26.15
2001-11-14,23.90,27.10,23.90,25.55,220600,24.36
2001-11-13,23.00,23.85,22.75,23.80,90500,22.69
2001-11-12,23.50,23.50,21.10,22.85,136300,21.78
2001-11-09,21.60,23.50,21.30,23.20,157400,22.12
2001-11-08,21.40,22.00,21.00,21.95,202200,20.93
2001-11-07,21.00,21.00,20.30,20.95,63900,19.97
2001-11-06,20.85,20.90,19.75,20.20,101300,19.26
2001-11-05,20.40,20.75,19.55,20.20,114500,19.26
2001-11-02,21.30,21.30,19.35,19.70,125000,18.78
2001-11-01,20.80,21.73,20.50,21.15,35000,20.16
2001-10-31,19.85,21.05,19.55,20.90,53500,19.93
2001-10-30,20.75,20.80,19.37,19.85,162000,18.92
2001-10-29,23.05,23.05,21.15,21.15,81500,20.16
2001-10-26,22.90,23.08,22.25,23.00,58400,21.93
2001-10-25,23.20,23.65,21.52,21.70,82600,20.69
2001-10-24,22.10,23.10,21.90,23.08,75100,22.00
2001-10-23,21.50,22.45,21.45,22.35,90500,21.31
2001-10-22,20.20,21.00,20.10,20.75,56600,19.78
2001-10-19,20.50,21.10,19.30,19.65,68200,18.73
2001-10-18,20.00,20.75,19.85,20.30,111900,19.35
2001-10-17,20.70,22.35,20.50,21.10,157000,20.12
2001-10-16,19.78,19.78,19.78,19.78,000,18.86
2001-10-15,20.40,20.40,19.60,19.78,57100,18.86
2001-10-12,22.00,22.00,19.60,19.60,205100,18.69
2001-10-11,20.10,21.45,20.10,21.39,198800,20.39
2001-10-10,19.10,19.75,18.50,19.25,81400,18.35
2001-10-09,18.00,19.50,18.00,19.00,60100,18.11
2001-10-08,17.70,18.35,17.50,18.20,69600,17.35
2001-10-05,18.80,19.10,18.10,18.55,99400,17.69
2001-10-04,17.80,19.40,17.65,19.40,145300,18.50
2001-10-03,16.99,16.99,16.99,16.99,000,16.20
2001-10-02,17.00,18.00,16.60,16.99,51900,16.20
2001-10-01,18.60,18.60,16.90,17.30,65800,16.49
2001-09-28,18.55,18.85,17.80,18.20,78800,17.35
2001-09-27,18.10,19.30,17.65,18.10,59200,17.26
2001-09-26,18.05,19.10,17.80,18.25,72100,17.40
2001-09-25,17.30,19.35,16.70,18.20,100100,17.35
2001-09-24,15.70,15.70,15.70,15.70,000,14.97
2001-09-21,15.05,16.10,13.50,15.70,247900,14.97
2001-09-20,17.85,18.20,15.61,16.10,169000,15.35
2001-09-19,19.30,19.80,17.60,17.60,91000,16.78
2001-09-18,20.20,20.20,19.30,19.80,55100,18.88
2001-09-17,18.80,21.20,18.70,20.40,92700,19.45
2001-09-14,20.25,20.70,19.10,19.50,71200,18.59
2001-09-13,20.95,21.05,20.02,20.11,37200,19.17
2001-09-12,19.20,21.40,18.60,20.95,100800,19.97
2001-09-11,22.25,22.99,19.90,20.60,160100,19.64
2001-09-10,21.95,22.45,21.15,21.85,96000,20.83
2001-09-07,23.00,23.00,21.80,22.20,51200,21.16
2001-09-06,23.50,23.60,21.95,22.30,69700,21.26
2001-09-05,23.00,23.70,22.65,22.80,32400,21.74
2001-09-04,23.00,24.20,22.70,24.20,28700,23.07
2001-09-03,22.70,22.80,22.25,22.35,31800,21.31
2001-08-31,22.30,23.60,22.05,22.94,38300,21.87
2001-08-30,23.55,23.85,22.20,22.40,44400,21.36
2001-08-29,23.20,24.60,22.80,23.55,59600,22.45
2001-08-28,24.15,25.20,23.65,24.00,51800,22.88
2001-08-27,26.47,26.50,24.10,24.45,78000,23.31
2001-08-24,24.35,26.10,24.35,25.99,97200,24.78
2001-08-23,23.85,24.45,23.70,24.10,57200,22.98
2001-08-22,22.05,23.70,22.01,23.20,66400,22.12
2001-08-21,22.80,23.10,22.10,23.00,63500,21.93
2001-08-20,22.70,22.95,21.80,22.20,70700,21.16
2001-08-17,23.75,23.75,21.20,22.65,135400,21.59
2001-08-16,24.40,24.70,22.54,22.75,115200,21.69
2001-08-15,25.45,25.45,24.75,24.85,35500,23.69
2001-08-14,25.90,26.20,25.00,25.50,64900,24.31
2001-08-13,25.25,26.00,24.30,25.10,63000,23.93
2001-08-10,26.20,26.50,23.90,25.00,173600,23.83
2001-08-09,26.70,27.40,25.01,25.15,159000,23.98
2001-08-08,27.50,27.50,26.00,26.70,121400,25.46
2001-08-07,28.05,28.40,26.20,27.60,108600,26.31
2001-08-06,29.10,29.35,28.12,28.12,96200,26.81
2001-08-03,30.65,31.20,29.60,30.00,118200,28.60
2001-08-02,30.00,31.89,29.60,29.60,122200,28.22
2001-08-01,27.80,30.00,27.60,29.75,179700,28.36
2001-07-31,28.00,28.30,26.70,28.00,60900,26.69
2001-07-30,26.10,27.95,26.00,27.75,67400,26.46
2001-07-27,27.20,27.55,25.62,26.20,67300,24.98
2001-07-26,25.95,27.00,25.70,26.22,64700,25.00
2001-07-25,25.30,26.40,25.30,25.60,38500,24.41
2001-07-24,25.70,26.60,25.10,25.30,42400,24.12
2001-07-23,25.50,27.35,24.70,25.70,66800,24.50
2001-07-20,26.30,26.30,25.10,25.60,78700,24.41
2001-07-19,25.00,27.60,25.00,27.60,87200,26.31
2001-07-18,24.60,25.60,23.90,24.50,110800,23.36
2001-07-17,25.40,26.20,23.55,24.30,191000,23.17
2001-07-16,28.90,28.90,26.66,26.66,85200,25.42
2001-07-13,29.45,29.45,29.45,29.45,000,28.08
2001-07-12,30.45,30.60,28.51,29.45,156300,28.08
2001-07-11,26.00,28.45,25.00,27.99,163500,26.68
2001-07-10,24.95,28.75,24.50,27.70,205500,26.41
2001-07-09,22.80,25.00,22.55,24.80,167700,23.64
2001-07-06,22.00,24.65,21.60,22.50,226700,21.45
2001-07-05,26.00,26.00,22.80,23.40,367600,22.31
2001-07-04,30.00,30.25,26.50,27.10,151700,25.84
2001-07-03,33.00,33.05,29.70,30.10,95000,28.70
2001-07-02,33.50,33.70,32.15,32.85,49100,31.32
2001-06-29,33.30,33.90,32.70,33.90,84200,32.32
2001-06-28,33.80,33.90,31.55,32.95,147600,31.41
2001-06-27,31.20,33.70,30.60,33.50,177700,31.94
2001-06-26,28.30,30.70,26.30,30.10,213800,28.70
2001-06-25,31.80,32.85,28.00,29.05,312100,27.70
2001-06-22,38.50,38.50,35.50,36.30,60900,34.61
2001-06-21,41.30,41.45,37.60,38.00,65200,36.23
2001-06-20,40.60,40.90,39.15,40.70,50700,38.80
2001-06-19,40.90,42.35,40.70,41.50,57600,39.57
2001-06-18,39.80,40.95,39.45,40.50,66500,38.61
2001-06-15,41.70,41.70,41.70,41.70,000,39.76
2001-06-14,44.00,44.00,40.60,41.70,41400,39.76
2001-06-13,45.30,45.50,44.10,44.25,90700,42.19
2001-06-12,48.40,48.40,42.95,43.25,82500,41.23
2001-06-11,96.50,97.10,95.05,96.90,13700,92.38
2001-06-08,98.60,99.00,96.00,96.40,21700,91.91
2001-06-07,97.50,98.00,96.00,96.50,9600,92.00
2001-06-06,101.95,101.98,97.20,98.00,13900,93.43
2001-06-05,98.80,100.80,97.50,100.60,9800,95.91
2001-06-04,99.10,99.80,96.60,98.70,3900,94.10
2001-06-01,99.40,100.60,96.00,98.10,21400,93.53
2001-05-31,94.00,100.00,92.85,99.50,30500,94.86
2001-05-30,99.00,99.50,94.70,95.50,45200,91.05
2001-05-29,105.00,106.80,100.10,100.50,26600,95.81
2001-05-28,107.00,107.25,104.50,104.60,14900,99.72
2001-05-25,108.50,109.80,106.50,108.00,18000,102.96
2001-05-24,106.00,107.80,105.70,106.75,3100,101.77
2001-05-23,106.50,109.00,104.50,106.00,41500,101.06
2001-05-22,105.00,113.00,103.80,110.00,74100,104.87
2001-05-21,99.00,103.70,97.50,102.70,56100,97.91
2001-05-18,95.00,96.40,94.20,95.00,18500,90.57
2001-05-17,95.90,97.00,93.80,96.40,37300,91.91
2001-05-16,87.50,89.10,84.50,89.00,32200,84.85
2001-05-15,87.40,90.50,86.60,87.00,21700,82.75
2001-05-14,91.50,91.50,86.40,86.40,32300,82.18
2001-05-11,94.00,94.95,90.25,90.50,20700,86.08
2001-05-10,94.80,94.95,92.50,93.80,42100,89.22
2001-05-09,94.50,94.80,89.50,91.00,41800,86.56
2001-05-08,97.50,98.00,93.50,93.50,22900,88.94
2001-05-07,95.30,95.30,95.30,95.30,000,90.65
2001-05-04,96.00,96.70,93.60,95.30,45300,90.65
2001-05-03,104.00,104.50,96.80,97.50,42900,92.74
2001-05-02,103.50,106.50,102.00,104.00,36000,98.92
2001-05-01,102.80,102.80,102.80,102.80,000,97.78
2001-04-30,99.10,103.55,99.10,102.80,20300,97.78
2001-04-27,97.50,99.00,96.80,98.85,29800,94.02
2001-04-26,92.70,101.80,92.70,99.80,49300,94.93
2001-04-25,87.60,92.40,87.60,91.80,24800,87.32
2001-04-24,85.50,89.90,85.50,88.15,21400,83.85
2001-04-23,89.50,89.90,86.60,86.70,24300,82.47
2001-04-20,90.80,91.90,87.50,90.10,41200,85.70
2001-04-19,89.00,90.40,85.10,89.55,57800,85.18
2001-04-18,83.20,90.00,80.00,88.25,54700,83.94
2001-04-17,79.00,81.00,74.00,79.50,51800,75.62
2001-04-16,80.90,80.90,80.90,80.90,000,76.95
2001-04-13,80.90,80.90,80.90,80.90,000,76.95
2001-04-12,78.85,80.90,77.50,80.90,33900,76.95
2001-04-11,73.60,78.50,71.50,77.60,45600,73.81
2001-04-10,70.50,73.20,69.80,72.40,22200,68.87
2001-04-09,66.50,73.00,65.20,69.00,30000,65.63
2001-04-06,74.50,74.50,66.10,68.00,51700,64.68
2001-04-05,65.80,72.50,65.80,72.20,45500,68.68
2001-04-04,59.85,66.00,57.60,64.20,57600,61.07
2001-04-03,70.00,70.00,58.50,63.50,103900,60.40
2001-04-02,75.50,75.50,71.05,72.50,12500,68.96
2001-03-30,73.50,75.65,71.90,72.00,14000,68.49
2001-03-29,75.20,75.20,71.00,73.50,33800,69.91
2001-03-28,81.00,81.00,76.10,76.50,25600,72.77
2001-03-27,78.00,80.00,75.50,79.50,23600,75.62
2001-03-26,77.50,79.00,77.10,79.00,22800,75.14
2001-03-23,77.00,77.00,75.00,75.00,31400,71.34
2001-03-22,73.50,73.50,69.05,72.00,71700,68.49
2001-03-21,77.10,78.30,73.20,73.50,45200,69.91
2001-03-20,82.10,82.45,81.30,81.30,38400,77.33
2001-03-19,77.90,79.90,76.40,77.70,26800,73.91
2001-03-16,79.40,79.70,76.10,77.50,23300,73.72
2001-03-15,80.80,81.50,77.50,78.90,50100,75.05
2001-03-14,81.50,81.50,81.50,81.50,000,77.52
2001-03-13,77.00,81.50,76.00,81.50,63900,77.52
2001-03-12,87.20,87.20,80.00,83.00,55300,78.95
2001-03-09,86.80,89.95,84.00,87.10,93000,82.85
2001-03-08,93.00,93.50,80.00,81.50,101800,77.52
2001-03-07,80.50,92.40,78.30,92.30,44000,87.79
2001-03-06,74.20,82.00,74.20,81.30,51900,77.33
2001-03-05,73.40,73.50,69.00,72.80,32200,69.25
2001-03-02,70.10,75.05,68.50,75.05,38200,71.39
2001-03-01,69.50,71.05,65.50,68.75,46400,65.39
2001-02-28,69.50,71.90,66.60,70.30,61200,66.87
2001-02-27,78.40,78.40,71.50,72.80,41000,69.25
2001-02-26,75.50,78.60,74.00,76.00,47900,72.29
2001-02-23,80.90,80.90,71.50,72.70,61700,69.15
2001-02-22,81.00,83.90,76.50,80.70,53200,76.76
2001-02-21,86.90,86.90,78.00,85.00,62300,80.85
2001-02-20,88.50,92.70,87.50,88.80,26000,84.47
2001-02-19,92.20,92.20,84.50,88.00,44900,83.70
2001-02-16,99.50,99.50,89.90,92.20,53000,87.70
2001-02-15,97.00,97.00,97.00,97.00,000,92.26
2001-02-14,100.90,101.00,94.20,97.00,36400,92.26
2001-02-13,102.00,103.00,100.70,102.50,6700,97.50
2001-02-12,101.00,104.20,99.00,100.10,16200,95.21
2001-02-09,102.80,103.20,101.00,102.50,7700,97.50
2001-02-08,103.00,105.50,102.50,102.80,10200,97.78
2001-02-07,109.80,109.80,99.90,102.00,21500,97.02
2001-02-06,101.50,107.50,101.00,107.00,12800,101.78
2001-02-05,101.80,102.20,98.00,100.00,25000,95.12
2001-02-02,106.50,109.00,102.20,102.20,20100,97.21
2001-02-01,108.50,111.00,106.50,107.35,17000,102.11
2001-01-31,116.20,116.20,110.10,111.00,13200,105.58
2001-01-30,115.20,116.50,115.20,116.00,5400,110.34
2001-01-29,117.00,117.00,115.10,115.60,6900,109.96
2001-01-26,113.00,118.00,112.00,118.00,14900,112.24
2001-01-25,119.00,119.70,115.50,117.20,18700,111.48
2001-01-24,114.90,118.90,114.90,118.00,32000,112.24
2001-01-23,108.60,113.50,108.00,113.50,16600,107.96
2001-01-22,109.00,109.00,104.10,108.50,20500,103.20
2001-01-19,113.10,114.80,107.00,108.80,25100,103.49
2001-01-18,108.20,109.80,106.50,109.80,19600,104.44
2001-01-17,104.50,107.95,102.20,107.95,17200,102.68
2001-01-16,105.00,106.00,97.50,100.70,33500,95.78
2001-01-15,103.50,107.00,102.50,105.00,14500,99.87
2001-01-12,101.00,104.90,100.00,101.51,42600,96.55
2001-01-11,91.50,100.50,89.00,100.00,49900,95.12
2001-01-10,85.10,91.80,81.00,88.50,79400,84.18
2001-01-09,90.50,95.00,82.70,83.70,79200,79.61
2001-01-08,99.50,99.50,82.50,82.50,71500,78.47
2001-01-05,108.70,108.70,108.70,108.70,000,103.39
2001-01-04,113.00,113.00,107.00,108.70,87700,103.39
2001-01-03,100.00,107.00,85.50,107.00,103500,101.78
2001-01-02,114.00,114.00,99.00,103.50,36600,98.45
2001-01-01,115.80,115.80,115.80,115.80,000,110.15
2000-12-29,114.00,117.00,111.50,115.80,16500,110.15
2000-12-28,114.00,115.00,109.00,110.70,11400,105.30
2000-12-27,113.00,115.00,109.50,111.80,17600,106.34
2000-12-26,111.00,111.00,111.00,111.00,000,105.58
2000-12-25,111.00,111.00,111.00,111.00,000,105.58
2000-12-22,109.00,114.20,109.00,111.00,16700,105.58
2000-12-21,103.00,111.00,103.00,109.50,31600,104.15
2000-12-20,105.00,109.00,98.50,106.50,87200,101.30
2000-12-19,112.00,113.20,110.50,112.50,15200,107.01
2000-12-18,110.00,114.00,109.00,112.00,25400,106.53
2000-12-15,115.50,115.50,110.00,110.00,22300,104.63
2000-12-14,117.80,118.50,116.50,118.50,9500,112.72
2000-12-13,121.00,121.50,115.50,117.50,26600,111.76
2000-12-12,124.50,124.50,119.00,120.50,24100,114.62
2000-12-11,128.75,128.75,118.00,123.00,38700,117.00
2000-12-08,121.00,125.40,121.00,123.70,22100,117.66
2000-12-07,125.60,125.80,116.80,119.00,39800,113.19
2000-12-06,127.00,133.00,124.50,131.60,65400,125.18
2000-12-05,110.90,122.00,110.90,121.00,32700,115.09
2000-12-04,111.00,111.00,106.50,109.50,19000,104.15
2000-12-01,108.00,114.80,108.00,112.50,36100,107.01
2000-11-30,104.50,111.00,103.00,106.50,31400,101.30
2000-11-29,106.00,114.50,100.00,105.00,53900,99.87
2000-11-28,118.00,119.00,108.50,109.00,43900,103.68
2000-11-27,114.50,124.75,113.50,114.00,61500,108.43
2000-11-24,109.00,120.00,103.50,109.00,80200,103.68
2000-11-23,89.20,107.00,87.10,105.50,56000,100.35
2000-11-22,91.00,92.00,85.60,89.30,67900,84.94
2000-11-21,99.10,102.50,85.00,93.00,127700,88.46
2000-11-20,109.50,112.00,99.10,100.00,65500,95.12
2000-11-17,112.50,112.50,105.10,109.00,79000,103.68
2000-11-16,123.50,123.50,113.90,116.60,44600,110.91
2000-11-15,126.80,128.20,117.00,121.00,52500,115.09
2000-11-14,113.50,113.50,113.50,113.50,000,107.96
2000-11-13,126.50,128.50,111.00,113.50,76600,107.96
2000-11-10,137.00,137.00,123.50,127.40,69100,121.18
2000-11-09,142.00,142.00,135.00,139.00,50300,132.21
2000-11-08,154.00,154.90,143.00,149.00,29500,141.73
2000-11-07,154.90,154.90,150.50,151.50,20800,144.10
2000-11-06,151.80,156.00,151.80,154.80,16300,147.24
2000-11-03,152.50,159.00,152.50,152.80,31900,145.34
2000-11-02,160.00,162.90,152.50,156.00,15200,148.38
2000-11-01,163.00,163.00,158.75,160.20,11100,152.38
2000-10-31,166.00,166.00,166.00,166.00,000,157.90
2000-10-30,161.90,169.00,159.00,166.00,24600,157.90
2000-10-27,155.00,161.50,155.00,156.00,17200,148.38
2000-10-26,157.50,162.00,151.50,154.10,22300,146.58
2000-10-25,159.90,161.50,158.00,159.90,25300,152.09
2000-10-24,153.20,153.20,153.20,153.20,000,145.72
2000-10-23,153.00,156.50,147.00,153.20,21000,145.72
2000-10-20,151.00,154.50,141.00,152.50,32700,145.06
2000-10-19,133.50,150.00,133.50,150.00,21700,142.68
2000-10-18,132.60,134.50,129.00,133.00,18800,126.51
2000-10-17,131.00,136.00,130.00,135.50,12300,128.89
2000-10-16,138.40,138.40,129.00,130.00,23800,123.65
2000-10-13,125.00,132.50,125.00,132.50,26900,126.03
2000-10-12,125.40,134.00,121.10,127.00,48200,120.80
2000-10-11,137.50,137.50,126.00,126.80,54800,120.61
2000-10-10,139.00,140.50,137.02,137.02,15300,130.33
2000-10-09,139.00,140.50,136.00,137.50,19600,130.79
2000-10-06,148.00,148.00,141.00,141.00,16400,134.12
2000-10-05,141.30,151.00,140.00,145.00,20000,137.92
2000-10-04,137.50,144.00,137.50,140.50,15900,133.64
2000-10-03,139.50,139.50,139.50,139.50,000,132.69
2000-10-02,138.00,141.00,138.00,139.50,9300,132.69
2000-09-29,135.00,144.00,135.00,142.00,14600,135.07
2000-09-28,131.50,133.00,128.10,133.00,9000,126.51
2000-09-27,131.50,131.90,128.10,131.50,15300,125.08
2000-09-26,128.00,134.00,128.00,131.90,11900,125.46
2000-09-25,133.00,135.50,128.50,128.50,28800,122.23
2000-09-22,130.50,130.50,126.00,128.90,36000,122.61
2000-09-21,139.50,139.50,133.20,134.20,15000,127.65
2000-09-20,135.50,139.90,135.10,138.00,18500,131.26
2000-09-19,137.00,137.50,133.10,134.40,30100,127.84
2000-09-18,139.50,139.50,137.65,137.70,15800,130.98
2000-09-15,141.00,142.00,139.50,141.00,14000,134.12
2000-09-14,138.50,144.50,138.50,140.50,10500,133.64
2000-09-13,140.75,140.75,140.75,140.75,000,133.88
2000-09-12,141.50,143.50,138.00,140.75,22000,133.88
2000-09-11,140.10,145.00,140.10,145.00,17000,137.92
2000-09-08,146.00,146.00,140.10,140.10,17400,133.26
2000-09-07,144.50,146.50,142.50,145.50,11700,138.40
2000-09-06,148.00,149.00,144.10,147.00,12400,139.82
2000-09-05,153.50,154.00,147.50,150.00,19400,142.68
2000-09-04,145.50,153.00,143.00,152.20,22500,144.77
2000-09-01,153.60,154.70,143.00,145.00,29900,137.92
2000-08-31,151.00,155.00,151.00,152.00,20100,144.58
2000-08-30,144.00,150.00,144.00,149.00,40500,141.73
2000-08-29,130.00,142.50,127.00,141.70,93400,134.78
2000-08-28,138.70,139.20,130.50,131.80,81700,125.37
2000-08-25,149.50,149.50,136.00,140.50,74800,133.64
2000-08-24,152.00,152.00,146.10,148.00,17100,140.78
2000-08-23,150.00,152.00,148.00,149.65,14600,142.34
2000-08-22,150.50,151.90,146.00,151.50,30300,144.10
2000-08-21,155.50,155.50,150.10,150.95,13700,143.58
2000-08-18,154.00,159.00,149.50,152.60,13900,145.15
2000-08-17,158.00,158.00,149.00,153.00,24200,145.53
2000-08-16,162.00,162.00,155.55,157.00,9900,149.34
2000-08-15,150.00,160.00,150.00,159.00,29800,151.24
2000-08-14,157.50,157.50,145.30,148.85,60900,141.58
2000-08-11,163.00,163.00,151.00,156.00,44300,148.38
2000-08-10,174.50,174.50,163.00,165.00,27900,156.95
2000-08-09,169.90,174.00,169.00,174.00,17600,165.51
2000-08-08,173.50,173.50,165.00,169.50,14300,161.23
2000-08-07,162.00,173.00,159.00,171.50,44000,163.13
2000-08-04,165.00,165.00,162.00,164.10,27000,156.09
2000-08-03,174.00,174.00,157.00,160.00,39200,152.19
2000-08-02,172.00,178.00,170.00,174.50,24600,165.98
2000-08-01,168.00,174.50,167.00,173.00,18200,164.55
2000-07-31,164.50,169.50,163.00,165.50,31200,157.42
2000-07-28,165.00,168.00,164.10,165.00,19200,156.95
2000-07-27,168.80,171.50,166.00,169.00,10200,160.75
2000-07-26,173.50,173.50,167.50,169.00,18700,160.75
2000-07-25,163.50,172.80,163.50,172.50,32300,164.08
2000-07-24,163.80,163.80,160.50,163.20,31000,155.23
2000-07-21,164.80,165.00,161.00,163.00,22900,155.04
2000-07-20,155.00,164.90,154.00,164.50,15200,156.47
2000-07-19,157.50,159.00,151.50,156.00,29900,148.38
2000-07-18,158.80,164.00,155.00,155.80,64200,148.19
2000-07-17,151.00,158.50,151.00,156.80,44100,149.15
2000-07-14,150.00,151.00,144.20,147.80,22200,140.58
2000-07-13,148.00,148.00,148.00,148.00,000,140.78
2000-07-12,153.00,153.50,146.00,148.00,17200,140.78
2000-07-11,153.00,153.00,149.00,151.00,11600,143.63
2000-07-10,151.00,154.00,148.00,152.00,23400,144.58
2000-07-07,144.00,144.00,144.00,144.00,000,136.97
2000-07-06,143.00,144.00,142.50,144.00,12900,136.97
2000-07-05,144.00,150.00,144.00,146.00,17700,138.87
2000-07-04,146.00,146.50,144.00,146.50,11100,139.35
2000-07-03,145.00,145.50,143.00,144.80,10400,137.73
2000-06-30,140.00,147.00,137.00,144.00,16000,136.97
2000-06-29,145.00,145.00,136.00,140.00,17500,133.17
2000-06-28,147.00,147.00,143.00,143.90,10400,136.88
2000-06-27,147.50,149.00,146.00,147.80,10800,140.58
2000-06-26,148.50,148.50,145.00,146.50,16200,139.35
2000-06-23,146.00,148.00,143.00,148.00,12400,140.78
2000-06-22,146.30,147.00,145.50,146.20,5700,139.06
2000-06-21,146.00,146.50,144.00,145.50,11600,138.40
2000-06-20,146.00,148.00,141.00,144.10,17000,137.07
2000-06-19,148.00,148.00,141.00,143.00,30700,136.02
2000-06-16,152.00,152.00,145.00,148.00,12400,140.78
2000-06-15,157.00,157.00,150.00,150.50,19500,143.15
2000-06-14,154.00,159.50,150.00,151.00,26700,143.63
2000-06-13,301.00,302.00,295.00,302.00,145200,287.26
2000-06-12,300.00,304.50,300.00,304.50,1500,289.64
2000-06-09,293.50,304.00,290.00,300.00,9700,285.35
2000-06-08,289.50,295.00,289.00,293.50,5100,279.17
2000-06-07,290.00,291.00,285.00,286.20,5300,272.23
2000-06-06,288.00,300.00,288.00,292.00,20500,277.75
2000-06-05,301.50,303.00,284.00,295.00,11900,280.60
2000-06-02,284.00,317.00,283.50,301.00,14500,286.31
2000-06-01,275.50,278.00,273.00,278.00,3200,264.43
2000-05-31,277.00,287.00,275.50,275.50,12700,262.05
2000-05-30,254.00,268.00,254.00,264.00,10600,250.95
2000-05-29,265.00,265.00,251.00,251.00,10400,238.59
2000-05-26,263.00,265.00,259.00,259.50,15800,246.67
2000-05-25,260.00,270.00,260.00,263.00,14100,250.00
2000-05-24,258.50,258.50,255.00,255.50,13200,242.87
2000-05-23,261.00,266.00,260.00,263.00,14900,250.00
2000-05-22,270.00,270.00,260.00,260.00,11800,247.15
2000-05-19,270.00,275.00,259.00,269.00,24100,255.70
2000-05-18,266.00,280.00,265.00,265.00,6300,251.90
2000-05-17,275.50,275.50,265.00,265.00,8600,251.90
2000-05-16,287.00,287.50,271.00,275.00,11100,261.41
2000-05-15,276.00,287.00,274.00,282.00,9100,268.06
2000-05-12,278.00,278.00,273.00,274.50,16400,260.93
2000-05-11,283.00,283.00,263.00,274.00,23300,260.46
2000-05-10,300.00,305.00,276.00,277.00,17400,263.31
2000-05-09,299.50,299.50,299.50,299.50,000,284.70
2000-05-08,299.80,301.50,298.00,299.50,12100,284.70
2000-05-05,298.00,298.00,296.00,298.00,7200,283.27
2000-05-04,290.00,298.00,288.00,297.00,12400,282.32
2000-05-03,294.00,299.00,293.00,299.00,13500,284.22
2000-05-02,289.00,299.90,283.00,299.90,27900,285.08
2000-05-01,281.00,281.00,281.00,281.00,000,267.11
2000-04-28,275.50,288.00,275.50,281.00,22600,267.11
2000-04-27,269.00,275.00,266.00,272.00,14400,258.56
2000-04-26,265.00,273.00,265.00,273.00,11800,259.51
2000-04-25,256.00,270.00,256.00,258.00,13200,245.25
2000-04-24,260.00,260.00,260.00,260.00,000,247.15
2000-04-21,260.00,260.00,260.00,260.00,000,247.15
2000-04-20,253.00,264.00,253.00,260.00,8800,247.15
2000-04-19,240.00,263.00,240.00,259.00,24200,246.20
2000-04-18,245.00,245.00,235.00,238.00,18300,226.24
2000-04-17,225.00,241.00,215.00,229.00,29800,217.68
2000-04-14,235.00,235.00,235.00,235.00,000,223.38
2000-04-13,229.00,239.00,229.00,235.00,5700,223.38
2000-04-12,235.00,243.00,235.00,239.00,8100,227.19
2000-04-11,235.00,246.00,228.00,229.00,16700,217.68
2000-04-10,255.00,257.00,244.00,244.00,23600,231.94
2000-04-07,250.00,253.00,244.50,248.00,26200,235.74
2000-04-06,220.00,249.00,220.00,249.00,29000,236.69
2000-04-05,200.00,213.00,197.00,210.00,57600,199.62
2000-04-04,215.00,224.00,201.50,201.50,50200,191.54
2000-04-03,238.00,245.00,230.00,230.00,22500,218.63
2000-03-31,236.00,242.00,234.00,240.00,29200,228.14
2000-03-30,252.00,252.00,234.20,252.00,26000,239.54
2000-03-29,260.00,267.00,252.00,255.00,17800,242.40
2000-03-28,250.00,260.00,250.00,258.00,7500,245.25
2000-03-27,246.00,257.00,241.00,255.00,12300,242.40
2000-03-24,245.00,246.00,243.50,244.00,5900,231.94
2000-03-23,259.00,259.00,239.00,240.00,12200,228.14
2000-03-22,265.00,265.00,253.00,255.00,10200,242.40
2000-03-21,263.50,263.50,251.00,251.00,17700,238.59
2000-03-20,269.00,269.80,264.00,264.00,16700,250.95
2000-03-17,261.00,268.00,255.00,262.20,30000,249.24
2000-03-16,246.00,247.00,236.00,246.00,73800,233.84
2000-03-15,238.00,238.00,227.00,235.00,40700,223.38
2000-03-14,253.00,260.00,244.00,244.00,33900,231.94
2000-03-13,295.00,295.00,295.00,295.00,000,280.42
2000-03-10,285.00,295.00,274.00,295.00,27300,280.42
2000-03-09,246.00,292.00,246.00,289.50,32300,275.19
2000-03-08,242.00,246.00,240.50,245.00,14500,232.89
2000-03-07,253.00,258.00,248.00,252.00,20500,239.54
2000-03-06,239.00,260.00,236.50,257.80,25200,245.06
2000-03-03,225.00,240.00,225.00,237.00,32500,225.29
2000-03-02,228.00,234.00,220.00,231.00,17600,219.58
2000-03-01,234.00,241.00,226.00,226.00,24500,214.83
2000-02-29,210.00,233.00,210.00,229.00,33400,217.68
2000-02-28,217.00,220.00,208.00,208.00,41300,197.72
2000-02-25,227.00,227.00,220.00,225.10,21600,213.97
2000-02-24,241.00,241.00,227.00,227.00,20100,215.78
2000-02-23,226.00,246.00,223.00,240.00,29000,228.14
2000-02-22,244.50,249.00,230.00,231.00,30000,219.58
2000-02-21,235.00,244.00,230.00,244.00,24300,231.94
2000-02-18,231.00,241.00,221.00,241.00,27100,229.09
2000-02-17,222.00,230.00,218.50,230.00,11200,218.63
2000-02-16,230.00,230.00,221.00,221.00,21400,210.08
2000-02-15,215.00,235.00,215.00,225.00,16900,213.88
2000-02-14,215.00,218.00,212.00,215.00,20200,204.37
2000-02-11,229.50,232.00,220.00,220.00,16700,209.13
2000-02-10,221.00,228.00,220.00,225.00,18500,213.88
2000-02-09,215.00,229.50,215.00,229.50,32000,218.16
2000-02-08,200.00,215.50,199.00,215.50,28700,204.85
2000-02-07,198.00,201.00,195.00,200.00,35200,190.11
2000-02-04,211.00,211.50,205.00,205.00,29100,194.87
2000-02-03,193.50,203.00,193.00,202.00,30800,192.02
2000-02-02,186.00,198.00,186.00,189.00,23700,179.66
2000-02-01,184.50,185.40,183.00,184.50,23100,175.38
2000-01-31,172.00,188.00,172.00,178.50,41100,169.68
2000-01-28,160.00,183.00,160.00,175.00,59000,166.35
2000-01-27,158.00,160.00,153.00,159.80,24200,151.90
2000-01-26,153.00,156.00,153.00,156.00,19400,148.29
2000-01-25,150.00,154.00,149.00,152.00,37800,144.49
2000-01-24,157.00,158.00,156.20,156.80,15600,149.05
2000-01-21,156.00,157.00,154.50,156.00,33600,148.29
2000-01-20,153.00,157.00,152.00,157.00,25400,149.24
2000-01-19,148.00,151.50,144.00,150.50,20300,143.06
2000-01-18,159.00,159.00,145.00,148.50,84600,141.16
2000-01-17,144.00,158.00,138.00,157.50,58400,149.71
2000-01-14,138.00,144.00,137.50,143.00,35400,135.93