Date,Open,High,Low,Close,Volume,Adj Close
2009-11-26,84.70,84.95,81.32,81.79,3015200,81.79
2009-11-25,85.90,86.24,84.46,84.96,2062100,84.96
2009-11-24,84.29,85.48,84.16,84.82,1921100,84.82
2009-11-23,84.24,85.49,84.06,85.20,1824500,85.20
2009-11-20,84.31,84.77,82.80,83.16,2929900,83.16
2009-11-19,84.14,85.31,83.62,83.84,2063100,83.84
2009-11-18,84.95,85.58,84.04,84.34,2276800,84.34
2009-11-17,84.98,85.75,84.58,84.81,1682000,84.81
2009-11-16,84.90,86.19,84.69,85.84,2327600,85.84
2009-11-13,83.54,84.45,83.14,84.10,1849000,84.10
2009-11-11,83.90,84.34,82.77,82.85,2649000,82.85
2009-11-10,83.26,83.96,82.53,82.98,2865200,82.98
2009-11-09,82.50,83.99,81.90,82.70,4365600,82.70
2009-11-06,78.75,79.78,77.92,79.31,2564200,79.31
2009-11-05,78.47,79.26,77.00,78.77,2784100,78.77
2009-11-04,79.20,80.60,78.13,79.35,2872400,79.35
2009-11-03,78.73,78.89,75.16,77.72,4062800,77.72
2009-11-02,79.00,79.46,77.44,78.71,2401700,78.71
2009-10-30,81.90,81.98,77.76,78.04,3270800,78.04
2009-10-29,78.30,82.07,77.75,81.65,3289900,81.65
2009-10-28,80.96,81.35,78.80,78.80,3500000,78.80
2009-10-27,79.77,81.11,78.77,80.00,3043500,80.00
2009-10-26,84.02,84.50,78.91,80.05,3907800,80.05
2009-10-23,85.18,85.90,83.42,83.70,1978900,83.70
2009-10-22,83.00,84.59,82.03,84.04,2738600,84.04
2009-10-21,84.73,85.00,82.86,84.12,3306100,84.12
2009-10-20,86.22,86.29,83.80,84.70,3381900,84.70
2009-10-19,86.45,87.14,85.35,86.09,2045700,86.09
2009-10-16,87.75,88.40,85.51,86.17,3330000,86.17
2009-10-15,87.20,87.95,86.61,87.31,2594400,87.31
2009-10-14,87.54,88.95,87.50,88.12,2793900,88.12
2009-10-13,87.70,88.04,86.25,86.65,2313400,86.65
2009-10-12,87.42,89.51,87.05,87.91,2434600,87.91
2009-10-09,86.13,87.51,85.92,86.97,1647000,86.97
2009-10-08,87.18,87.54,86.10,86.57,2387900,86.57
2009-10-07,85.05,86.96,84.90,86.10,2062700,86.10
2009-10-06,83.05,86.29,82.65,85.86,3234300,85.86
2009-10-05,82.50,83.50,81.61,82.68,2308000,82.68
2009-10-02,83.51,84.40,81.55,81.90,3183700,81.90
2009-10-01,85.38,87.12,84.24,84.40,2680900,84.40
2009-09-30,84.57,87.09,84.57,85.37,4166500,85.37
2009-09-29,83.14,84.94,82.96,83.83,2174900,83.83
2009-09-28,82.32,83.66,80.58,83.66,2682200,83.66
2009-09-25,81.36,82.77,80.64,81.23,2439700,81.23
2009-09-24,83.45,85.00,81.10,81.11,3436300,81.11
2009-09-23,84.60,85.48,83.82,84.43,1970100,84.43
2009-09-22,83.96,85.20,83.75,84.57,1849100,84.57
2009-09-21,83.80,83.90,82.16,83.69,2157600,83.69
2009-09-18,83.51,84.08,82.51,82.54,4105100,82.54
2009-09-17,84.06,84.44,82.08,83.33,2333000,83.33
2009-09-16,81.62,83.71,81.62,83.53,2253400,83.53
2009-09-15,82.33,82.50,81.32,81.52,2051700,81.52
2009-09-14,81.86,82.34,80.41,81.92,2077800,81.92
2009-09-11,82.44,83.79,82.20,82.84,3712000,82.84
2009-09-10,80.46,81.50,80.00,81.15,2701200,81.15
2009-09-09,77.31,80.04,76.93,79.78,2630000,79.78
2009-09-08,78.04,78.61,76.90,77.85,1704600,77.85
2009-09-07,77.36,78.25,76.98,77.62,1825900,77.62
2009-09-04,76.64,77.10,75.96,76.98,2402500,76.98
2009-09-03,77.00,77.82,75.49,76.45,2420900,76.45
2009-09-02,78.25,78.99,76.04,77.09,3319000,77.09
2009-09-01,81.40,82.07,78.25,78.61,2808900,78.61
2009-08-31,81.00,81.40,80.06,80.62,1616400,80.62
2009-08-28,81.00,82.40,80.77,81.55,1727000,81.55
2009-08-27,81.15,83.09,79.57,80.59,2748400,80.59
2009-08-26,80.23,82.91,79.79,81.97,3818500,81.97
2009-08-25,78.70,79.57,78.22,79.44,2501900,79.44
2009-08-24,78.37,80.09,77.44,79.62,3069300,79.62
2009-08-21,74.52,77.64,74.41,77.30,3830700,77.30
2009-08-20,74.50,75.11,73.89,74.64,1529500,74.64
2009-08-19,73.54,74.11,72.53,73.72,1899300,73.72
2009-08-18,74.21,74.70,73.53,74.40,1395000,74.40
2009-08-17,75.75,75.79,73.30,74.10,3067100,74.10
2009-08-14,76.42,78.30,75.82,76.17,2924600,76.17
2009-08-13,76.15,77.08,75.04,76.20,2474500,76.20
2009-08-12,75.35,75.36,73.51,75.18,2171000,75.18
2009-08-11,77.00,78.70,74.11,74.75,3929500,74.75
2009-08-10,76.00,76.99,75.05,76.99,1991500,76.99
2009-08-07,73.35,76.39,72.16,76.15,4399600,76.15
2009-08-06,76.05,77.60,75.16,75.50,3476400,75.50
2009-08-05,73.44,75.99,73.07,74.99,4250300,74.99
2009-08-04,70.51,73.40,70.32,73.07,3103300,73.07
2009-08-03,69.00,71.70,68.85,70.51,2910500,70.51
2009-07-31,70.00,70.59,69.05,69.20,2881200,69.20
2009-07-30,71.00,71.50,68.80,70.00,3358800,70.00
2009-07-29,70.22,70.59,69.56,70.06,2092000,70.06
2009-07-28,71.60,72.01,69.86,70.30,2302900,70.30
2009-07-27,71.64,72.93,70.70,71.14,2740500,71.14
2009-07-24,71.45,72.44,69.61,70.44,2926900,70.44
2009-07-23,69.29,71.91,68.33,71.20,3117800,71.20
2009-07-22,71.00,71.00,66.91,69.31,4084600,69.31
2009-07-21,70.50,71.45,70.03,70.65,2220300,70.65
2009-07-20,69.47,70.78,68.85,70.02,2657800,70.02
2009-07-17,69.42,69.68,67.61,68.06,2564500,68.06
2009-07-16,67.82,69.61,67.68,68.85,2438500,68.85
2009-07-15,66.50,68.23,66.26,68.16,2853800,68.16
2009-07-14,65.00,66.25,64.73,65.83,2704700,65.83
2009-07-13,61.90,64.68,61.00,64.68,2668900,64.68
2009-07-10,63.48,63.48,61.93,62.21,1954800,62.21
2009-07-09,63.23,64.40,62.42,63.36,1948300,63.36
2009-07-08,63.07,63.50,62.15,62.55,2499900,62.55
2009-07-07,64.73,64.80,63.39,63.39,2182900,63.39
2009-07-06,63.77,64.28,63.05,64.14,1908600,64.14
2009-07-03,65.38,65.57,64.23,64.70,1454400,64.70
2009-07-02,67.59,67.70,64.94,64.94,2612100,64.94
2009-07-01,66.27,68.19,65.87,67.93,3386800,67.93
2009-06-30,66.05,66.48,64.94,65.63,2982800,65.63
2009-06-29,63.00,65.74,62.50,65.33,2479900,65.33
2009-06-26,65.00,65.50,62.63,63.19,2832400,63.19
2009-06-25,65.50,65.50,63.20,64.72,2202400,64.72
2009-06-24,63.98,65.35,62.77,65.20,2531100,65.20
2009-06-23,62.00,63.95,61.70,63.21,2613600,63.21
2009-06-22,65.30,65.30,62.74,62.74,2795100,62.74
2009-06-19,65.73,66.76,65.25,65.30,6719600,65.30
2009-06-18,64.40,66.60,63.25,65.40,3031400,65.40
2009-06-17,64.81,64.86,62.75,63.56,3773700,63.56
2009-06-16,65.68,65.98,63.75,65.04,3124800,65.04
2009-06-15,67.35,67.50,65.31,65.65,2862900,65.65
2009-06-12,68.69,69.11,67.40,67.90,2763400,67.90
2009-06-11,68.90,69.86,68.22,69.25,1727500,69.25
2009-06-10,69.20,70.25,68.55,68.88,2229600,68.88
2009-06-09,69.14,69.92,67.85,67.90,2457500,67.90
2009-06-08,71.02,71.05,68.41,69.10,2530100,69.10
2009-06-05,71.73,72.17,70.51,71.06,2323900,71.06
2009-06-04,70.59,72.36,70.22,70.33,2234600,70.33
2009-06-03,71.88,71.88,69.91,70.50,1892400,70.50
2009-06-02,71.68,72.30,70.66,71.40,2112700,71.40
2009-06-01,71.40,72.38,70.79,72.10,2509900,72.10
2009-05-29,70.50,70.53,68.59,69.40,2762100,69.40
2009-05-28,69.15,70.67,68.42,69.25,2153700,69.25
2009-05-27,70.10,71.23,69.67,70.55,2764000,70.55
2009-05-26,67.42,69.75,66.13,69.63,3292100,69.63
2009-05-25,69.00,69.00,66.71,68.19,1747000,68.19
2009-05-22,68.22,69.08,67.23,67.83,2320900,67.83
2009-05-21,69.94,70.48,66.96,67.76,2712500,67.76
2009-05-20,71.45,72.27,68.67,71.00,3927800,71.00
2009-05-19,73.00,73.33,71.25,72.37,3134100,72.37
2009-05-18,67.40,72.54,66.88,71.09,3182200,71.09
2009-05-15,71.30,71.49,67.55,68.89,4203000,68.89
2009-05-14,69.50,69.76,66.40,69.62,4064100,69.62
2009-05-13,74.80,75.15,69.03,69.74,5548300,69.74
2009-05-12,75.35,78.20,75.01,75.61,2465800,75.61
2009-05-11,76.50,77.09,74.73,75.93,2965700,75.93
2009-05-08,74.03,77.39,73.34,75.37,4174800,75.37
2009-05-07,75.55,77.10,71.08,71.94,3727900,71.94
2009-05-06,71.50,75.50,71.48,73.97,3245100,73.97
2009-05-05,71.48,73.40,71.10,71.84,2170400,71.84
2009-05-04,69.90,72.20,69.62,71.96,2630700,71.96
2009-04-30,68.92,72.00,68.85,69.74,5883900,69.74
2009-04-29,66.98,71.76,66.90,70.08,5852800,66.58
2009-04-28,67.48,68.16,66.51,67.40,3714900,64.03
2009-04-27,69.19,69.26,67.51,68.15,3921800,64.75
2009-04-24,70.30,71.71,69.77,70.18,2774800,66.68
2009-04-23,71.25,71.92,70.01,70.43,2697200,66.91
2009-04-22,69.44,72.44,69.19,72.02,2937500,68.42
2009-04-21,69.07,70.38,66.77,69.20,3167600,65.74
2009-04-20,71.50,72.45,68.51,68.99,3099600,65.54
2009-04-17,72.20,73.09,70.76,72.69,3721800,69.06
2009-04-16,72.00,73.30,70.41,72.50,2211500,68.88
2009-04-15,70.01,71.63,69.41,71.62,1592400,68.04
2009-04-14,70.11,72.50,69.50,71.50,2748500,67.93
2009-04-09,69.50,71.23,67.70,70.01,2827800,66.51
2009-04-08,64.00,68.25,63.50,68.20,3016700,64.79
2009-04-07,67.85,68.74,64.90,67.52,3043900,64.15
2009-04-06,72.88,72.88,67.35,68.94,3451900,65.50
2009-04-03,69.25,72.70,68.51,71.31,2872500,67.75
2009-04-02,66.10,71.78,65.60,70.71,4805400,67.18
2009-04-01,63.48,65.15,61.59,64.64,2561800,61.41
2009-03-31,61.00,64.73,60.25,63.26,2939000,60.10
2009-03-30,63.88,63.88,60.68,60.93,3716200,57.89
2009-03-27,68.50,68.50,64.26,66.40,2948500,63.08
2009-03-26,66.52,68.40,65.83,68.03,2861200,64.63
2009-03-25,65.35,67.71,64.97,65.58,2899700,62.30
2009-03-24,69.40,69.98,64.62,65.82,4433700,62.53
2009-03-23,65.71,68.30,65.71,67.54,4117100,64.17
2009-03-20,63.60,66.19,62.12,63.99,6702800,60.79
2009-03-19,62.00,67.06,61.62,64.82,6708900,61.58
2009-03-18,61.50,62.50,60.10,60.97,3631300,57.92
2009-03-17,58.16,61.66,57.25,59.90,4272300,56.91
2009-03-16,57.21,59.90,57.21,58.45,3553500,55.53
2009-03-13,56.85,58.10,56.09,56.39,4303800,53.57
2009-03-12,52.98,55.26,50.71,55.19,3649400,52.43
2009-03-11,53.50,55.80,53.04,54.52,5024700,51.80
2009-03-10,49.50,54.00,49.20,53.33,5140000,50.67
2009-03-09,49.00,49.13,46.68,49.03,3499300,46.58
2009-03-06,49.65,50.48,47.20,48.68,4682500,46.25
2009-03-05,53.55,54.62,48.51,49.04,5830000,46.59
2009-03-04,52.40,54.69,51.92,54.42,4476700,51.70
2009-03-03,51.70,53.02,49.45,50.30,4628800,47.79
2009-03-02,51.03,52.23,50.01,51.40,3284800,48.83
2009-02-27,54.30,54.96,51.23,53.63,4263900,50.95
2009-02-26,52.70,56.40,52.13,55.25,7502200,52.49
2009-02-25,50.75,51.27,46.77,49.15,5846800,46.70
2009-02-24,50.10,50.74,47.78,49.31,4525600,46.85
2009-02-23,53.90,55.20,50.91,51.35,3619500,48.79
2009-02-20,56.02,56.20,51.73,52.43,6063900,49.81
2009-02-19,58.15,59.27,57.19,57.60,2611600,54.72
2009-02-18,59.40,59.83,55.64,57.50,3798600,54.63
2009-02-17,62.50,62.85,57.58,59.08,4938900,56.13
2009-02-16,64.00,64.69,63.12,63.34,1266800,60.18
2009-02-13,66.49,67.10,64.15,64.49,1816300,61.27
2009-02-12,67.00,67.16,64.44,64.95,2375700,61.71
2009-02-11,66.50,68.15,65.89,66.90,2040500,63.56
2009-02-10,70.50,71.51,67.31,67.31,3241700,63.95
2009-02-09,67.90,72.52,67.40,71.80,3326100,68.21
2009-02-06,66.21,69.41,66.03,68.21,2832200,64.80
2009-02-05,65.00,67.50,64.15,67.22,2454000,63.86
2009-02-04,65.50,68.24,65.04,66.63,2547000,63.30
2009-02-03,65.00,65.23,62.40,64.76,2417000,61.53
2009-02-02,65.00,65.43,62.55,63.70,2070100,60.52
2009-01-30,68.31,68.60,65.15,66.10,3282600,62.80
2009-01-29,70.34,71.82,68.35,68.68,3352900,65.25
2009-01-28,65.50,71.05,64.50,70.00,4359200,66.50
2009-01-27,66.91,66.91,62.15,63.91,2388600,60.72
2009-01-26,59.90,66.94,59.35,65.21,3694900,61.95
2009-01-23,61.58,62.51,56.50,60.64,5521100,57.61
2009-01-22,62.00,65.99,61.53,62.83,4682900,59.69
2009-01-21,59.00,61.29,56.69,60.32,4062900,57.31
2009-01-20,63.34,64.88,59.77,60.09,3528700,57.09
2009-01-19,67.20,67.60,61.75,63.80,3048900,60.61
2009-01-16,65.60,68.50,65.28,65.74,3830700,62.46
2009-01-15,66.50,68.42,63.32,63.84,4289500,60.65
2009-01-14,72.20,72.20,65.55,67.11,2955700,63.76
2009-01-13,71.81,72.50,69.45,70.20,2370400,66.69
2009-01-12,70.90,73.10,70.31,73.00,2305300,69.35
2009-01-09,68.50,72.90,68.17,70.80,4748100,67.26
2009-01-08,69.50,69.60,62.50,66.67,7435800,63.34
2009-01-07,72.00,72.67,70.12,70.50,2934900,66.98
2009-01-06,76.23,76.50,72.23,73.20,3403300,69.54
2009-01-05,77.60,77.70,75.75,76.93,1598900,73.09
2009-01-02,77.01,77.74,75.20,77.15,1424000,73.30
2008-12-30,75.00,75.35,73.91,75.00,1720200,71.25
2008-12-29,73.15,74.99,73.12,74.40,1915500,70.68
2008-12-23,72.15,75.00,72.15,73.25,2197400,69.59
2008-12-22,70.10,74.59,69.65,72.73,4413200,69.10
2008-12-19,72.40,74.53,69.99,69.99,6427300,66.49
2008-12-18,73.40,74.49,72.61,73.32,2676500,69.66
2008-12-17,75.19,76.28,71.85,72.57,3426300,68.95
2008-12-16,71.06,74.73,69.00,74.51,4182800,70.79
2008-12-15,74.50,75.44,71.38,71.48,2640100,67.91
2008-12-12,69.70,73.49,68.10,72.54,4071000,68.92
2008-12-11,74.90,76.41,73.10,74.84,2829500,71.10
2008-12-10,74.90,77.46,73.90,76.16,2883400,72.36
2008-12-09,73.00,76.43,71.15,74.80,4103400,71.06
2008-12-08,69.00,75.50,69.00,73.96,6494400,70.27
2008-12-05,66.00,67.53,64.25,65.67,3965000,62.39
2008-12-04,63.50,69.30,62.61,66.95,5082900,63.61
2008-12-03,62.79,65.20,60.44,64.15,3188100,60.95
2008-12-02,59.02,65.00,58.15,63.80,3834900,60.61
2008-12-01,64.87,64.87,59.26,60.84,4079400,57.80
2008-11-28,65.00,66.78,62.25,65.21,7607800,61.95
2008-11-27,55.40,60.18,55.10,59.81,4560500,56.82
2008-11-26,54.47,55.57,52.51,54.35,3047700,51.64
2008-11-25,55.67,58.53,52.70,55.49,5493200,52.72
2008-11-24,47.95,56.24,47.21,56.24,6609400,53.43
2008-11-21,49.61,50.65,45.15,46.64,5936100,44.31
2008-11-20,49.80,50.02,47.51,49.43,5099800,46.96
2008-11-19,53.50,54.45,50.61,50.61,3548100,48.08
2008-11-18,53.55,54.50,51.00,53.51,3933200,50.84
2008-11-17,56.33,57.19,52.77,53.66,3498700,50.98
2008-11-14,56.25,58.87,55.30,55.92,3849200,53.13
2008-11-13,55.00,56.50,52.81,53.80,4842400,51.11
2008-11-12,60.25,61.39,53.37,55.48,6794100,52.71
2008-11-11,62.75,63.11,59.89,59.89,4855800,56.90
2008-11-10,66.81,68.37,62.73,65.20,4755600,61.94
2008-11-07,62.55,67.50,61.25,65.55,4482800,62.28
2008-11-06,65.00,65.69,60.39,61.87,6491800,58.78
2008-11-05,69.40,72.70,68.10,68.85,5828000,65.41
2008-11-04,62.50,68.91,61.60,68.91,7327100,65.47
2008-11-03,59.30,61.95,58.63,60.45,5454200,57.43
2008-10-31,61.50,61.59,55.11,58.02,9702200,55.12
2008-10-30,63.20,64.87,57.10,62.00,7080300,58.90
2008-10-29,56.84,60.85,54.12,60.85,9770700,57.81
2008-10-28,56.10,56.10,46.20,48.20,12916300,45.79
2008-10-27,56.00,56.00,50.75,52.01,8465900,49.41
2008-10-24,60.00,61.20,57.01,60.54,8012200,57.52
2008-10-23,68.40,69.95,62.51,65.79,5481600,62.50
2008-10-22,70.67,71.26,65.76,68.90,5433200,65.46
2008-10-21,74.10,75.96,71.40,73.50,3789900,69.83
2008-10-20,74.90,74.90,70.28,73.19,4475300,69.53
2008-10-17,75.34,75.80,68.51,72.24,7076800,68.63
2008-10-16,72.75,76.72,67.26,71.36,7237100,67.80
2008-10-15,85.60,85.84,75.10,78.00,6120200,74.10
2008-10-14,84.40,88.86,83.10,85.17,6534000,80.92
2008-10-13,76.00,81.08,73.51,80.87,8193200,76.83
2008-10-10,70.35,73.92,64.30,70.95,11854500,67.41
2008-10-09,81.67,84.87,74.34,78.15,5738300,74.25
2008-10-08,79.22,87.95,72.51,79.34,9929100,75.38
2008-10-07,92.00,92.40,76.84,85.96,7307800,81.67
2008-10-06,94.00,95.02,84.83,89.48,7181500,85.01
2008-10-03,95.40,101.90,94.90,99.09,4252600,94.14
2008-10-02,96.85,98.87,93.25,94.73,4048100,90.00
2008-10-01,97.40,98.00,93.10,96.08,3845100,91.28
2008-09-30,92.10,96.90,90.20,96.28,5701000,91.47
2008-09-29,101.60,102.75,92.80,95.77,6583000,90.99
2008-09-26,103.70,105.10,101.80,103.34,3028900,98.18
2008-09-25,100.00,105.98,99.66,104.30,4561600,99.09
2008-09-24,99.35,101.81,99.35,100.55,3799400,95.53
2008-09-23,100.00,101.24,97.27,100.24,3827200,95.23
2008-09-22,103.80,105.00,99.15,99.15,4829800,94.20
2008-09-19,100.30,104.50,96.44,100.51,16330100,95.49
2008-09-18,94.00,96.00,86.81,89.40,14395000,84.94
2008-09-17,102.17,102.17,93.20,94.63,8179600,89.90
2008-09-16,100.20,101.45,92.22,98.06,11830300,93.16
2008-09-15,105.67,105.99,99.60,103.89,12319400,98.70
2008-09-12,111.60,111.93,109.09,110.65,3086100,105.12
2008-09-11,110.51,111.12,108.60,110.88,3705400,105.34
2008-09-10,112.45,113.70,110.76,111.26,4309000,105.70
2008-09-09,112.43,116.50,112.03,113.75,5292400,108.07
2008-09-08,112.00,115.38,111.31,112.13,6142800,106.53
2008-09-05,110.00,110.16,106.37,107.24,5539000,101.88
2008-09-04,115.45,115.84,110.56,111.06,3482700,105.51
2008-09-03,115.10,115.96,114.32,115.03,3166300,109.29
2008-09-02,114.80,117.50,112.25,116.14,4849000,110.34
2008-09-01,115.50,115.80,112.29,114.14,3318400,108.44
2008-08-29,114.24,115.19,113.70,114.10,3316900,108.40
2008-08-28,108.88,114.47,107.95,113.50,5260000,107.83
2008-08-27,111.94,111.97,108.26,109.25,3027900,103.79
2008-08-26,108.30,111.00,107.06,110.29,4017300,104.78
2008-08-25,108.10,110.95,107.63,108.00,3146300,102.61
2008-08-22,104.80,108.22,104.60,107.46,3358200,102.09
2008-08-21,105.03,105.49,103.60,104.19,2800600,98.99
2008-08-20,105.72,107.09,104.42,106.42,3183900,101.11
2008-08-19,108.00,108.61,104.15,104.85,4259500,99.61
2008-08-18,109.22,110.87,108.29,109.50,1691000,104.03
2008-08-15,111.00,111.65,108.73,110.05,2911600,104.55
2008-08-14,110.80,111.28,108.23,110.22,2609600,104.72
2008-08-13,112.43,112.87,109.06,109.48,3609000,104.01
2008-08-12,113.99,115.20,112.87,113.72,2195900,108.04
2008-08-11,111.72,114.77,111.38,114.61,2900700,108.89
2008-08-08,110.99,113.08,109.09,112.47,3255500,106.85
2008-08-07,108.80,113.42,108.08,112.03,5405900,106.43
2008-08-06,115.17,115.17,112.71,112.98,3365300,107.34
2008-08-05,109.80,114.62,108.40,114.05,3941300,108.35
2008-08-04,108.00,109.43,107.51,108.72,1670300,103.29
2008-08-01,107.68,110.61,107.68,108.55,2093600,103.13
2008-07-31,109.47,110.79,107.71,109.32,2515900,103.86
2008-07-30,109.00,109.94,107.25,108.54,2620200,103.12
2008-07-29,105.00,107.98,103.44,107.48,3664400,102.11
2008-07-28,108.49,108.49,106.09,107.00,2508000,101.66
2008-07-25,112.53,112.89,104.45,109.13,9072200,103.68
2008-07-24,116.00,116.95,113.19,114.39,3745400,108.68
2008-07-23,113.58,116.88,112.61,116.25,5077700,110.44
2008-07-22,111.00,111.72,108.50,111.72,2857400,106.14
2008-07-21,111.00,113.36,107.90,111.89,3444100,106.30
2008-07-18,105.87,111.17,105.11,111.17,5409000,105.62
2008-07-17,106.00,108.47,105.00,105.97,8316100,100.68
2008-07-16,103.15,103.48,95.76,101.02,8722800,95.97
2008-07-15,107.00,107.69,99.77,102.56,9685100,97.44
2008-07-14,109.00,110.25,108.09,108.52,2583000,103.10
2008-07-11,112.88,112.92,106.55,108.13,4861200,102.73
2008-07-10,111.19,114.03,110.51,111.95,3218900,106.36
2008-07-09,112.89,113.75,111.85,112.53,2804300,106.91
2008-07-08,108.75,111.43,108.40,111.26,4096100,105.70
2008-07-07,110.06,112.14,109.64,111.05,2721500,105.50
2008-07-04,112.19,112.19,108.80,109.71,1999800,104.23
2008-07-03,107.68,112.55,107.45,110.84,4769200,105.30
2008-07-02,109.73,111.00,108.10,108.58,3577100,103.16
2008-07-01,110.68,111.19,107.53,108.73,4614400,103.30
2008-06-30,112.30,112.78,109.86,111.90,3717700,106.31
2008-06-27,114.00,114.64,111.10,112.30,4339200,106.69
2008-06-26,117.95,118.34,114.20,114.48,3900900,108.76
2008-06-25,117.25,119.45,117.00,118.73,3378500,112.80
2008-06-24,116.73,117.20,114.24,116.57,3755600,110.75
2008-06-23,118.00,118.25,115.70,116.17,3341000,110.37
2008-06-20,118.00,119.38,115.32,116.35,6922100,110.54
2008-06-19,116.36,119.80,115.50,117.40,5459100,111.54
2008-06-18,117.73,118.76,116.38,117.00,2693100,111.16
2008-06-17,117.00,119.60,117.00,118.00,3395500,112.11
2008-06-16,118.16,120.00,115.40,116.52,3648800,110.70
2008-06-13,112.62,118.57,112.35,117.33,7338100,111.47
2008-06-12,111.50,113.43,110.27,112.68,4867100,107.05
2008-06-11,114.06,115.27,110.44,110.97,4255000,105.43
2008-06-10,112.99,114.18,112.14,113.59,3600200,107.92
2008-06-06,118.22,118.74,113.95,114.15,4025000,108.45
2008-06-05,117.89,119.17,116.29,117.62,2698600,111.75
2008-06-04,118.68,118.68,116.90,117.98,2401800,112.09
2008-06-03,118.50,119.42,118.01,119.17,1603600,113.22
2008-06-02,121.15,121.59,119.02,119.45,2443100,113.48
2008-05-30,121.09,122.67,121.00,121.69,2517200,115.61
2008-05-29,120.00,121.14,119.29,120.32,2011300,114.31
2008-05-28,118.66,121.46,117.94,119.80,3869200,113.82
2008-05-27,119.10,119.16,116.43,117.88,3265500,111.99
2008-05-26,117.95,119.50,117.92,118.58,1223300,112.66
2008-05-23,120.77,121.77,117.90,118.52,3426200,112.60
2008-05-22,119.48,121.19,117.90,119.98,5186200,113.99
2008-05-21,129.00,129.29,124.37,124.37,6042200,112.93
2008-05-20,128.70,130.20,128.45,129.09,3888000,117.22
2008-05-19,129.85,130.11,128.60,129.49,3099600,117.58
2008-05-16,129.85,130.10,128.50,129.00,3168400,117.14
2008-05-15,128.87,129.38,127.65,128.83,2370200,116.98
2008-05-14,129.84,130.13,128.01,129.37,2058600,117.47
2008-05-13,129.01,130.27,128.50,129.30,2190600,117.41
2008-05-12,129.76,130.50,128.54,129.05,946300,117.18
2008-05-09,128.83,130.08,127.75,129.05,2649700,117.18
2008-05-08,130.95,130.96,129.29,130.37,2791600,118.38
2008-05-07,131.61,132.82,130.85,131.85,2263700,119.73
2008-05-06,133.13,133.63,130.36,131.19,3179500,119.13
2008-05-05,133.22,134.20,132.65,133.70,1302100,121.41
2008-05-02,132.78,134.48,131.92,133.51,3932500,121.23
2008-04-30,129.95,131.45,129.00,130.93,3150700,118.89
2008-04-29,128.60,130.93,127.88,129.22,3635400,117.34
2008-04-28,129.82,132.24,129.58,130.79,2388200,118.76
2008-04-25,129.50,131.00,128.65,129.52,3778100,117.61
2008-04-24,128.38,128.38,125.16,128.07,4413900,116.29
2008-04-23,127.25,129.36,124.83,128.78,3605500,116.94
2008-04-22,129.00,130.20,127.18,127.66,2329800,115.92
2008-04-21,132.65,132.65,128.34,129.21,3100900,117.33
2008-04-18,128.85,132.96,128.52,132.70,3975000,120.50
2008-04-17,129.68,130.29,128.06,128.26,2231000,116.47
2008-04-16,126.93,128.65,126.00,128.61,2804200,116.78
2008-04-15,127.07,127.21,123.75,126.35,3372300,114.73
2008-04-14,126.18,127.23,125.11,126.33,2555300,114.71
2008-04-11,130.00,132.28,127.20,127.78,3863600,116.03
2008-04-10,128.51,131.47,125.40,130.32,6162600,118.34
2008-04-09,130.25,131.00,128.80,129.52,2781600,117.61
2008-04-08,131.37,132.20,129.40,131.89,3529500,119.76
2008-04-07,133.41,133.92,132.10,133.21,2828700,120.96
2008-04-04,131.90,133.81,130.68,133.08,2897600,120.84
2008-04-03,134.30,135.00,129.88,131.58,4105800,119.48
2008-04-02,133.00,135.12,132.04,134.48,5238200,122.11
2008-04-01,123.75,132.50,123.59,132.22,6166400,120.06
2008-03-31,124.80,125.70,123.22,125.48,3296300,113.94
2008-03-28,123.00,126.40,122.95,126.06,5626800,114.47
2008-03-27,120.70,123.45,119.64,122.46,5734800,111.20
2008-03-26,118.75,121.35,118.50,119.42,5169200,108.44
2008-03-25,117.30,120.68,117.00,120.27,9130000,109.21
2008-03-20,108.77,112.82,108.77,112.82,11096500,102.45
2008-03-19,111.51,113.63,109.63,110.94,7132300,100.74
2008-03-18,108.85,110.85,107.79,110.14,5507000,100.01
2008-03-14,111.44,114.20,108.55,111.61,8260400,101.35
2008-03-13,112.03,112.69,109.25,111.74,5911700,101.46
2008-03-12,113.25,115.26,112.56,114.20,5892900,103.70
2008-03-11,109.10,114.40,108.50,110.81,7873500,100.62
2008-03-10,110.89,111.88,107.66,108.70,5144200,98.70
2008-03-07,111.80,112.60,109.83,111.14,6614100,100.92
2008-03-06,115.48,115.78,112.25,112.83,4130700,102.45
2008-03-05,114.05,116.58,113.85,116.04,3361500,105.37
2008-03-04,115.06,116.87,112.70,113.13,4250900,102.73
2008-02-29,120.00,120.26,116.61,117.50,6063700,106.70
2008-02-28,122.52,123.50,120.80,121.35,4982500,110.19
2008-02-27,121.98,122.70,119.49,121.65,3946400,110.46
2008-02-26,119.00,121.89,118.72,121.53,4721100,110.35
2008-02-25,118.01,120.32,116.59,118.06,3709100,107.20
2008-02-22,117.79,118.78,115.04,116.16,5312700,105.48
2008-02-21,118.41,121.13,115.16,118.44,6144400,107.55
2008-02-20,115.87,120.24,115.32,117.49,5051000,106.69
2008-02-19,115.37,120.27,114.00,117.33,5340300,106.54
2008-02-18,113.46,116.48,113.44,115.67,3190200,105.03
2008-02-15,116.00,116.65,112.22,113.07,4774500,102.67
2008-02-14,117.23,117.80,114.76,115.55,4272000,104.92
2008-02-13,114.14,116.98,112.80,115.52,4507400,104.90
2008-02-12,114.00,115.90,108.35,115.35,10128700,104.74
2008-02-11,114.50,115.66,112.07,113.18,5673500,102.77
2008-02-08,116.19,117.75,115.02,115.70,3118300,105.06
2008-02-07,117.28,118.05,114.66,115.27,4683100,104.67
2008-02-06,114.70,118.12,114.49,116.99,5650100,106.23
2008-02-05,120.09,120.09,115.14,115.24,5107700,104.64
2008-02-04,122.75,122.98,118.33,120.09,4005800,109.05
2008-02-01,120.50,124.75,120.11,121.23,5400900,110.08
2008-01-31,121.22,121.50,115.33,119.46,6796300,108.47
2008-01-30,123.97,123.97,121.38,121.51,4468700,110.34
2008-01-29,125.49,126.36,122.72,123.61,4785300,112.24
2008-01-28,119.75,123.90,119.33,123.78,4908800,112.40
2008-01-25,128.50,128.68,121.01,121.62,6667500,110.44
2008-01-24,121.30,125.95,117.12,123.85,13880000,112.46
2008-01-23,122.00,124.50,111.20,111.32,13969200,101.08
2008-01-22,112.25,122.92,108.90,119.50,20044800,108.51
2008-01-21,130.71,131.04,119.32,119.88,17095400,108.86
2008-01-18,141.00,141.50,131.81,133.19,13262700,120.94
2008-01-17,143.49,144.64,140.48,141.34,4573500,128.34
2008-01-16,140.53,143.58,138.88,142.02,5878800,128.96
2008-01-15,142.91,144.17,141.06,141.06,4206100,128.09
2008-01-14,139.18,144.23,139.03,143.39,4111800,130.20
2008-01-11,139.30,141.48,139.05,140.15,3502000,127.26
2008-01-10,139.39,140.55,138.42,138.92,4174000,126.15
2008-01-09,139.88,140.40,138.20,139.25,3650800,126.44
2008-01-08,140.90,141.56,139.50,139.88,3357400,127.02
2008-01-07,142.35,142.83,139.36,140.06,4864700,127.18
2008-01-04,144.96,144.96,140.77,142.08,4449800,129.01
2008-01-03,146.00,146.24,143.51,144.93,2602600,131.60
2008-01-02,147.99,148.99,145.70,145.92,2364600,132.50
2007-12-28,146.11,148.29,145.88,147.95,1114400,134.34
2007-12-27,146.90,148.67,146.47,147.07,2090700,133.55
2007-12-21,143.26,146.43,143.24,146.43,8119200,132.96
2007-12-20,141.99,143.43,140.55,142.00,2728500,128.94
2007-12-19,143.83,143.83,140.87,141.50,3195100,128.49
2007-12-18,140.62,144.51,140.61,142.82,3189800,129.69
2007-12-17,142.20,143.00,141.00,141.71,3648000,128.68
2007-12-14,144.80,144.80,142.17,144.30,2964400,131.03
2007-12-13,145.81,146.00,143.43,143.65,3574400,130.44
2007-12-12,144.00,147.85,143.60,147.00,4660400,133.48
2007-12-11,146.15,146.98,144.35,145.86,3010000,132.45
2007-12-10,142.25,145.90,141.74,145.14,3316300,131.79
2007-12-07,140.75,144.46,140.44,143.75,5348400,130.53
2007-12-06,139.99,141.85,139.34,139.98,3175900,127.11
2007-12-05,137.61,139.48,136.06,139.25,3391000,126.44
2007-12-04,138.67,138.96,136.53,137.61,4082800,124.96
2007-12-03,140.99,140.99,138.08,138.93,3233300,126.15
2007-11-30,140.00,142.13,139.33,141.00,4065800,128.03
2007-11-29,140.33,141.94,138.25,139.26,4759900,126.45
2007-11-28,134.46,139.80,133.18,138.97,7127200,126.19
2007-11-27,133.25,134.39,132.50,133.92,4485900,121.61
2007-11-26,138.21,138.21,133.40,134.00,4267300,121.68
2007-11-23,135.88,136.70,134.21,136.26,3851000,123.73
2007-11-22,134.65,135.26,131.96,134.93,3849100,122.52
2007-11-21,136.00,136.75,133.62,134.65,6191000,122.27
2007-11-20,138.43,138.98,136.20,138.00,5079000,125.31
2007-11-19,141.07,141.48,137.15,137.80,5572300,125.13
2007-11-16,141.80,142.22,140.21,141.77,5081800,128.73
2007-11-15,146.01,146.62,142.20,143.00,3954700,129.85
2007-11-14,146.87,147.95,145.15,145.98,3832600,132.56
2007-11-13,144.24,145.90,143.30,144.67,3051200,131.37
2007-11-12,141.25,145.00,140.74,144.02,5023500,130.78
2007-11-09,148.50,149.86,139.61,141.30,11383400,128.31
2007-11-08,140.75,142.25,140.14,141.38,6492500,128.38
2007-11-07,146.20,146.23,142.49,143.57,6492100,130.37
2007-11-06,148.88,149.50,145.65,146.24,3550900,132.79
2007-11-05,149.14,150.15,147.86,148.87,3391000,135.18
2007-11-02,150.50,152.04,149.70,150.80,4271700,136.93
2007-11-01,156.00,156.01,150.61,151.80,4512100,137.84
2007-10-31,154.00,155.88,153.05,155.22,3306400,140.95
2007-10-30,151.71,153.89,151.17,153.75,2879800,139.61
2007-10-29,152.48,152.65,151.01,151.89,2584900,137.92
2007-10-26,150.48,153.00,149.90,151.16,3283900,137.26
2007-10-25,152.77,152.77,149.66,150.50,6459100,136.66
2007-10-24,154.34,154.50,151.44,152.02,4041200,138.04
2007-10-23,155.20,156.13,154.11,154.66,3493100,140.44
2007-10-22,153.80,154.88,153.26,154.78,4044200,140.55
2007-10-19,158.66,158.66,155.62,156.14,4545100,141.78
2007-10-18,162.05,162.49,158.10,159.46,3642500,144.80
2007-10-17,160.02,162.98,160.00,162.26,2847000,147.34
2007-10-16,160.52,161.12,159.42,161.12,2615900,146.30
2007-10-15,161.60,162.50,161.04,161.03,2428100,146.22
2007-10-12,160.81,162.50,160.32,162.50,2519000,147.56
2007-10-11,163.32,164.35,161.42,162.50,2761200,147.56
2007-10-10,163.59,164.75,162.67,163.33,1969400,148.31
2007-10-09,163.83,164.74,163.15,163.58,1897600,148.54
2007-10-08,164.30,164.97,163.15,163.67,1320700,148.62
2007-10-05,164.67,165.68,163.08,164.23,3252000,149.13
2007-10-04,163.91,166.60,163.32,165.20,3217100,150.01
2007-10-03,165.52,166.06,163.55,165.00,1904600,149.83
2007-10-02,164.36,166.20,163.80,165.41,3513000,150.20
2007-10-01,162.20,164.00,161.47,163.95,3112100,148.87
2007-09-28,163.50,164.10,162.31,163.85,2922700,148.78
2007-09-27,162.35,164.78,161.52,163.49,4597000,148.46
2007-09-26,159.95,161.00,159.16,160.49,2796900,145.73
2007-09-25,159.40,159.69,156.90,159.15,4202700,144.52
2007-09-24,160.98,161.24,159.72,159.91,3958400,145.21
2007-09-21,157.68,161.00,156.22,161.00,12005900,146.19
2007-09-20,156.95,158.19,155.83,157.36,2880800,142.89
2007-09-19,155.48,158.60,154.89,158.00,7172900,143.47
2007-09-18,148.22,152.02,147.50,151.68,4732900,137.73
2007-09-17,149.07,149.31,147.66,148.70,3063700,135.03
2007-09-14,149.90,150.03,148.23,149.52,3289100,135.77
2007-09-13,149.69,151.00,148.06,150.60,4387300,136.75
2007-09-12,151.90,152.00,149.50,150.51,3467000,136.67
2007-09-11,152.00,152.50,150.81,151.74,2557900,137.79
2007-09-10,151.50,152.12,150.51,150.80,3022300,136.93
2007-09-07,155.50,155.94,151.55,151.86,4166800,137.90
2007-09-06,156.20,156.94,154.07,156.47,2681100,142.08
2007-09-05,157.40,158.55,155.55,155.55,2642300,141.25
2007-09-04,155.51,158.61,155.41,158.56,2608700,143.98
2007-09-03,157.22,157.93,155.76,156.40,2147400,142.02
2007-08-31,156.90,158.48,155.23,157.32,3189700,142.85
2007-08-30,155.59,155.90,153.38,155.56,2759300,141.26
2007-08-29,153.01,155.94,152.60,154.41,2980900,140.21
2007-08-28,156.40,156.97,154.07,154.75,2451600,140.52
2007-08-27,157.82,158.00,156.42,156.67,1427100,142.26
2007-08-24,157.90,158.58,156.55,157.65,3099900,143.15
2007-08-23,161.70,161.95,158.99,159.11,3027200,144.48
2007-08-22,159.02,160.90,158.56,159.95,2797200,145.24
2007-08-21,159.50,159.98,156.88,158.70,3633000,144.11
2007-08-20,159.01,159.78,158.20,159.14,3179400,144.51
2007-08-17,151.46,161.79,151.00,158.03,11401200,143.50
2007-08-16,150.88,155.28,150.32,152.64,9041100,138.60
2007-08-15,153.50,154.45,151.67,153.95,4355600,139.79
2007-08-14,155.98,157.60,155.26,155.50,3071400,141.20
2007-08-13,155.86,157.78,154.30,157.39,3758200,142.92
2007-08-10,153.00,155.50,151.69,153.29,8156900,139.19
2007-08-09,160.23,160.85,155.28,157.48,5875000,143.00
2007-08-08,159.25,161.90,159.04,161.36,4785500,146.52
2007-08-07,156.77,158.38,156.14,158.00,3764900,143.47
2007-08-06,152.00,155.12,150.86,154.60,5290900,140.38
2007-08-03,159.35,159.50,153.23,153.79,5520800,139.65
2007-08-02,156.00,157.39,154.10,156.60,4778100,142.20
2007-08-01,152.50,155.97,151.23,153.92,5949700,139.77
2007-07-31,154.15,157.59,154.10,156.39,5509800,142.01
2007-07-30,153.39,154.57,149.20,152.04,6695800,138.06
2007-07-27,153.20,156.20,151.59,152.89,8688100,138.83
2007-07-26,161.35,161.45,156.00,156.00,6365000,141.65
2007-07-25,161.97,163.35,159.30,160.25,6599000,145.51
2007-07-24,166.89,168.50,163.82,163.89,4514500,148.82
2007-07-23,167.00,168.47,165.75,167.99,2955000,152.54
2007-07-20,170.00,170.48,165.96,166.71,3957500,151.38
2007-07-19,170.50,170.70,169.40,170.55,2622500,154.87
2007-07-18,170.20,170.81,168.99,169.14,4232700,153.59
2007-07-17,174.00,174.25,171.72,172.72,2726200,156.84
2007-07-16,173.46,175.20,173.31,174.62,2669700,158.56
2007-07-13,173.00,174.44,172.30,173.03,4411900,157.12
2007-07-12,169.00,170.95,167.37,170.95,3700500,155.23
2007-07-11,168.50,168.83,165.25,167.77,5818800,152.34
2007-07-10,173.75,174.40,169.60,170.21,5301300,154.56
2007-07-09,172.00,172.72,170.31,171.56,2154000,155.78
2007-07-06,171.00,171.44,169.81,171.10,3032000,155.37
2007-07-05,174.70,174.85,170.67,171.16,3549900,155.42
2007-07-04,172.66,174.60,172.48,174.22,1679600,158.20
2007-07-03,171.48,173.45,171.01,172.98,3122200,157.07
2007-07-02,171.15,172.30,169.65,169.91,3737800,154.29
2007-06-29,173.60,173.81,170.94,173.59,3844500,157.63
2007-06-28,172.80,173.59,171.75,172.58,2983200,156.71
2007-06-27,172.54,172.78,169.32,170.86,6648800,155.15
2007-06-26,176.50,177.01,173.37,174.28,4851400,158.25
2007-06-25,176.80,178.57,174.02,178.30,4452800,161.90
2007-06-22,175.80,178.64,175.04,177.57,5092700,161.24
2007-06-21,178.00,178.63,173.63,174.71,5922300,158.64
2007-06-20,177.50,180.29,177.26,178.64,7134700,162.21
2007-06-19,174.10,176.10,174.10,175.05,3192100,158.95
2007-06-18,173.80,176.29,173.10,174.06,4567900,158.05
2007-06-15,169.60,173.92,169.11,173.03,16423700,157.12
2007-06-14,168.03,169.32,167.05,169.03,4311800,153.49
2007-06-13,166.77,168.00,165.00,166.03,5978800,150.76
2007-06-12,167.50,169.68,165.69,167.89,4998500,152.45
2007-06-11,164.34,169.09,163.50,168.66,6078600,153.15
2007-06-08,164.02,165.49,161.12,163.10,8937000,148.10
2007-06-07,169.19,169.50,163.84,165.73,7175400,150.49
2007-06-06,170.50,172.50,168.00,168.50,5410100,153.01
2007-06-05,173.30,175.00,170.57,171.20,5548000,155.46
2007-06-04,169.50,173.02,169.10,172.65,5420300,156.77
2007-06-01,165.12,170.35,165.12,170.10,8497600,154.46
2007-05-31,163.40,165.26,162.72,165.00,4846300,149.83
2007-05-30,162.50,162.69,160.50,162.10,3497100,147.19
2007-05-29,163.11,164.13,162.80,163.38,2244300,148.36
2007-05-25,160.70,163.71,160.10,162.91,3384300,147.93
2007-05-24,162.10,163.50,161.17,161.67,3558300,146.80
2007-05-23,162.61,164.15,161.78,163.25,3548100,148.24
2007-05-22,161.40,164.13,161.35,162.96,3926200,147.97
2007-05-21,161.90,162.37,161.11,161.35,2574300,146.51
2007-05-18,159.58,162.35,159.53,161.36,5999600,146.52
2007-05-17,160.52,161.12,159.80,160.00,1968900,145.29
2007-05-16,160.10,160.98,159.51,159.66,3082700,144.98
2007-05-15,159.10,161.95,158.01,161.64,3947100,146.78
2007-05-14,161.80,161.80,159.33,159.80,3147900,145.11
2007-05-11,158.00,160.42,156.55,160.42,4713700,145.67
2007-05-10,162.00,162.30,159.50,160.01,3028600,145.30
2007-05-09,162.10,162.10,159.30,161.70,3905400,146.83
2007-05-08,163.50,163.55,160.29,160.91,4731100,146.11
2007-05-07,164.94,164.96,163.13,163.82,1864200,148.76
2007-05-04,163.50,165.25,162.02,164.51,3960100,149.38
2007-05-03,163.70,164.15,162.50,163.11,3836900,148.11
2007-05-02,169.00,169.30,166.53,166.70,5219500,147.92
2007-04-30,165.00,167.25,164.71,166.70,3438100,147.92
2007-04-27,165.31,166.70,163.76,165.90,5142500,147.21
2007-04-26,165.50,166.40,164.42,165.27,4310500,146.65
2007-04-24,165.00,165.08,161.71,162.60,4175800,144.28
2007-04-23,166.00,166.40,164.23,164.75,2503800,146.19
2007-04-20,162.60,166.23,162.25,165.50,6444800,146.86
2007-04-19,161.55,162.27,160.02,162.03,3923200,143.78
2007-04-18,164.45,165.04,162.43,163.70,3412800,145.26
2007-04-17,164.70,166.50,164.48,165.50,3474600,146.86
2007-04-16,162.37,165.98,161.80,165.67,4391000,147.01
2007-04-13,160.40,161.76,159.80,161.10,3201800,142.95
2007-04-12,158.91,160.40,158.02,159.63,3321500,141.65
2007-04-11,157.84,161.13,157.80,158.89,3530200,140.99
2007-04-10,159.75,159.75,156.72,158.21,2765800,140.39
2007-04-05,157.95,158.43,156.70,157.85,1995000,140.07
2007-04-04,158.00,158.89,156.88,158.00,2487300,140.20
2007-04-03,155.50,157.50,154.53,157.50,4266800,139.76
2007-04-02,153.60,155.16,152.28,154.95,2867200,137.49
2007-03-30,153.77,155.00,152.90,153.71,2548500,136.39
2007-03-29,153.10,154.90,152.95,154.26,2302200,136.88
2007-03-28,152.77,154.00,150.75,152.37,3430200,135.20
2007-03-27,154.20,154.97,153.79,154.04,2374100,136.69
2007-03-26,156.90,156.98,152.75,153.59,3700500,136.29
2007-03-23,156.30,157.16,155.85,156.31,3011400,138.70
2007-03-22,154.75,157.30,154.00,156.70,5992900,139.05
2007-03-21,151.36,152.28,150.65,151.09,2388500,134.07
2007-03-20,151.81,152.20,149.99,151.72,2691300,134.63
2007-03-19,150.48,152.13,149.77,151.50,3247400,134.43
2007-03-16,149.25,150.04,145.50,149.01,10093700,132.22
2007-03-15,151.00,152.00,148.25,150.11,5108900,133.20
2007-03-14,152.25,152.50,147.42,148.26,7344800,131.56
2007-03-13,156.60,157.16,154.73,154.75,3355900,137.32
2007-03-12,158.23,158.36,155.81,156.99,2400700,139.30
2007-03-09,158.20,158.85,156.80,157.89,2707000,140.10
2007-03-08,158.30,158.69,156.41,158.01,3762000,140.21
2007-03-07,157.55,157.59,155.75,156.39,2948600,138.77
2007-03-06,157.90,158.20,155.70,156.84,3589200,139.17
2007-03-05,154.00,156.57,152.23,155.50,4935200,137.98
2007-03-02,160.48,161.98,155.96,157.25,4700100,139.53
2007-03-01,162.80,163.35,156.10,158.86,7448600,140.96
2007-02-28,160.92,164.33,159.01,162.78,7318900,144.44
2007-02-27,167.80,168.85,161.98,162.59,6757900,144.27
2007-02-26,166.60,170.46,166.60,169.00,6990400,149.96
2007-02-23,163.41,164.85,162.67,164.07,4248400,145.59
2007-02-22,159.25,165.10,158.70,162.96,11721900,144.60
2007-02-21,155.96,156.79,155.11,156.55,2678200,138.91
2007-02-20,155.96,156.40,154.82,155.19,2406000,137.71
2007-02-16,156.02,156.50,154.77,155.62,2985700,138.09
2007-02-15,156.10,157.00,155.36,156.31,2429900,138.70
2007-02-14,155.30,156.69,154.22,156.54,2451500,138.90
2007-02-13,154.33,155.28,154.00,155.28,2350200,137.79
2007-02-12,155.95,155.97,154.25,154.35,2904900,136.96
2007-02-09,156.80,157.07,156.06,156.67,2347100,139.02
2007-02-08,156.99,156.99,155.22,156.29,2774600,138.68
2007-02-07,156.79,157.00,155.21,156.79,2434500,139.13
2007-02-06,156.00,156.95,155.35,155.92,2714600,138.35
2007-02-05,154.94,155.70,154.45,155.70,2230400,138.16
2007-02-02,154.46,155.35,152.90,155.35,3379300,137.85
2007-02-01,154.20,155.24,153.40,154.18,4315000,136.81
2007-01-31,153.50,153.90,152.48,153.00,3928800,135.76
2007-01-30,150.75,153.77,150.75,153.11,4221400,135.86
2007-01-29,148.40,151.33,147.14,151.17,3306900,134.14
2007-01-26,149.60,149.99,147.73,147.78,3857800,131.13
2007-01-25,151.95,152.50,149.71,150.37,3528500,133.43
2007-01-24,150.66,152.17,150.01,151.84,3463200,134.73
2007-01-23,150.50,150.69,148.25,149.28,3457400,132.46
2007-01-22,152.00,152.66,149.41,149.69,3295200,132.83
2007-01-19,151.25,152.64,149.75,151.90,5368200,134.79
2007-01-18,152.79,155.30,149.68,151.24,8640500,134.20
2007-01-17,155.12,155.87,153.22,154.21,2535900,136.84
2007-01-16,156.63,157.27,155.13,155.72,1954200,138.18
2007-01-15,157.40,157.60,156.45,156.75,1618500,139.09
2007-01-12,155.98,156.62,155.04,156.29,2479800,138.68
2007-01-11,153.40,156.11,151.02,155.56,4861300,138.04
2007-01-10,154.55,155.49,152.25,152.39,4403300,135.22
2007-01-09,157.14,157.60,155.22,155.60,3497600,138.07
2007-01-08,157.63,157.80,156.22,157.44,2695500,139.70
2007-01-05,158.99,159.45,157.15,157.20,3072400,139.49
2007-01-04,156.78,160.15,156.05,159.45,2914500,141.49
2007-01-03,156.11,158.00,155.82,157.52,2455700,139.77
2007-01-02,155.75,156.50,155.15,156.50,1600000,138.87
2006-12-29,155.85,155.97,154.60,154.76,894400,137.33
2006-12-28,156.19,156.50,155.26,155.85,1180700,138.29
2006-12-27,156.12,156.45,155.45,156.10,1260100,138.51
2006-12-22,156.70,156.84,154.00,154.72,1610700,137.29
2006-12-21,155.92,156.33,155.15,155.90,1434000,138.34
2006-12-20,155.90,157.00,155.42,156.75,1755900,139.09
2006-12-19,154.90,155.70,153.68,155.07,2515300,137.60
2006-12-18,154.00,156.62,153.71,156.33,2839300,138.72
2006-12-15,153.00,154.05,152.14,153.53,7128000,136.23
2006-12-14,151.50,152.96,151.38,152.49,3531000,135.31
2006-12-13,149.18,150.92,148.82,150.63,3062500,133.66
2006-12-12,148.35,149.30,147.96,149.02,2530700,132.23
2006-12-11,149.73,149.73,147.85,148.72,2413100,131.97
2006-12-08,148.81,149.43,146.57,148.59,3487000,131.85
2006-12-07,148.35,150.00,147.58,149.61,3038900,132.76
2006-12-06,148.01,148.85,147.50,148.60,2248600,131.86
2006-12-05,146.10,148.87,145.18,148.35,3038000,131.64
2006-12-04,145.77,146.00,144.31,146.00,2405100,129.55
2006-12-01,147.70,148.25,143.45,145.19,3478300,128.83
2006-11-30,148.65,149.18,146.52,146.95,3358800,130.40
2006-11-29,147.00,148.30,146.76,148.30,2806100,131.59
2006-11-28,144.54,146.59,142.60,146.10,4945900,129.64
2006-11-27,148.70,149.00,144.12,144.70,4547200,128.40
2006-11-24,151.97,151.97,148.36,149.05,3704900,132.26
2006-11-23,152.81,152.97,151.85,152.25,1570200,135.10
2006-11-22,152.52,152.84,151.51,152.33,2090000,135.17
2006-11-21,151.88,152.35,151.13,151.55,1896000,134.48
2006-11-20,149.60,152.00,148.78,151.70,2719300,134.61
2006-11-17,150.50,151.44,149.40,149.99,3203000,133.09
2006-11-16,151.50,151.60,149.79,150.57,2970800,133.61
2006-11-15,153.00,153.15,151.60,151.81,2616700,134.71
2006-11-14,152.68,152.88,151.14,151.70,2530600,134.61
2006-11-13,151.95,153.25,151.60,152.30,2257300,135.14
2006-11-10,151.65,152.70,150.81,151.50,2787200,134.43
2006-11-09,151.79,152.94,151.00,152.65,4503400,135.45
2006-11-08,148.82,151.65,148.52,151.20,3474700,134.17
2006-11-07,147.90,149.95,147.65,149.88,4043500,133.00
2006-11-06,144.80,147.96,144.80,147.90,4079500,131.24
2006-11-03,147.10,147.66,143.93,143.93,5230900,127.72
2006-11-02,145.90,146.90,144.32,145.00,3494300,128.66
2006-11-01,145.60,147.20,145.49,146.35,2481100,129.86
2006-10-31,144.65,146.30,144.35,145.42,2578000,129.04
2006-10-30,143.04,145.30,142.56,145.10,2620700,128.75
2006-10-27,146.25,147.46,143.81,144.89,3566400,128.57
2006-10-26,145.00,145.79,144.36,145.65,2229500,129.24
2006-10-25,145.00,145.76,144.34,144.69,1981800,128.39
2006-10-24,144.70,145.60,144.57,145.30,1972100,128.93
2006-10-23,144.34,145.55,143.30,145.32,2018200,128.95
2006-10-20,143.50,144.70,143.00,144.34,3124800,128.08
2006-10-19,143.49,143.66,142.23,142.69,2258600,126.62
2006-10-18,142.82,144.58,142.33,143.62,3125200,127.44
2006-10-17,145.00,145.00,141.62,142.12,4199400,126.11
2006-10-16,145.24,145.54,144.53,145.51,2749900,129.12
2006-10-13,144.80,145.42,144.40,145.41,3641000,129.03
2006-10-12,143.39,144.40,143.00,144.12,2497700,127.88
2006-10-11,143.04,143.29,141.72,143.00,2198400,126.89
2006-10-10,140.50,143.68,140.16,143.32,4208200,127.17
2006-10-09,140.01,140.70,139.10,140.50,1999000,124.67
2006-10-06,140.00,141.15,140.00,140.45,2961400,124.63
2006-10-05,139.50,141.36,139.32,140.50,4754100,124.67
2006-10-04,136.14,138.70,136.14,138.65,4557200,123.03
2006-10-03,136.20,136.31,135.13,136.14,1727500,120.80
2006-10-02,136.90,137.87,135.20,136.19,1999800,120.85
2006-09-29,136.90,137.30,136.25,136.48,1901000,121.10
2006-09-28,137.50,137.74,136.07,136.55,2476800,121.17
2006-09-27,138.16,138.45,136.73,137.40,3422500,121.92
2006-09-26,135.75,138.29,135.40,137.33,3543800,121.86
2006-09-25,134.85,135.75,134.00,135.03,2135500,119.82
2006-09-22,134.62,135.30,133.50,134.40,2567200,119.26
2006-09-21,134.50,135.99,134.12,135.40,3027100,120.15
2006-09-20,132.39,135.11,132.10,134.69,2684700,119.52
2006-09-18,135.00,135.39,133.52,134.40,2115200,119.26
2006-09-15,134.50,135.50,134.36,135.01,6156500,119.80
2006-09-14,134.55,134.69,133.43,134.40,2328400,119.26
2006-09-13,135.20,135.39,134.02,134.81,2236300,119.62
2006-09-12,133.16,134.84,132.72,134.84,2870400,119.65
2006-09-11,131.15,133.40,130.94,133.15,2631700,118.15
2006-09-08,131.35,132.43,131.10,132.00,2368200,117.13
2006-09-07,131.05,131.40,130.23,130.80,2711300,116.06
2006-09-06,133.20,133.47,131.75,132.10,2524500,117.22
2006-09-05,134.10,134.10,132.82,133.44,2015800,118.41
2006-09-04,133.70,134.37,133.48,134.10,2074500,118.99
2006-09-01,132.30,133.88,132.19,133.00,2227100,118.02
2006-08-31,132.29,132.82,131.76,132.37,2383000,117.46
2006-08-30,132.30,132.65,131.77,131.85,1752300,117.00
2006-08-29,132.25,132.74,131.15,131.32,2119900,116.53
2006-08-28,130.24,131.75,129.50,131.45,1245200,116.64
2006-08-25,131.00,131.89,130.02,130.70,1854200,115.98
2006-08-24,130.00,132.32,128.34,130.80,3326700,116.06
2006-08-23,130.39,130.70,128.50,129.50,2273200,114.91
2006-08-22,131.48,131.85,128.88,130.10,3173200,115.44
2006-08-21,130.95,131.65,130.65,131.24,1651500,116.45
2006-08-18,132.00,132.20,130.91,131.76,2678400,116.92
2006-08-17,131.75,132.20,131.12,132.20,2457900,117.31
2006-08-16,131.80,131.99,130.22,131.25,3146300,116.46
2006-08-15,129.45,131.89,129.05,131.16,3081300,116.38
2006-08-14,130.00,130.71,129.60,130.09,3196100,115.43
2006-08-11,128.00,129.10,127.39,128.60,2982600,114.11
2006-08-10,126.18,127.98,124.82,127.16,3334100,112.83
2006-08-09,126.40,128.06,125.71,127.78,2776200,113.38
2006-08-08,126.85,127.49,126.02,126.30,2032200,112.07
2006-08-07,126.81,127.00,125.17,125.80,3092300,111.63
2006-08-04,126.01,128.69,125.59,127.93,7876500,113.52
2006-08-03,124.20,124.45,121.89,123.40,3334500,109.50
2006-08-02,122.20,123.29,121.63,123.28,2533400,109.39
2006-08-01,121.62,122.84,120.41,121.34,2877800,107.67
2006-07-31,123.10,123.76,122.69,122.98,1784300,109.13
2006-07-28,122.50,123.95,121.00,123.55,2560300,109.63
2006-07-27,122.50,123.16,122.00,122.79,2863400,108.96
2006-07-26,121.34,122.19,120.91,121.58,1920100,107.88
2006-07-25,122.25,122.30,120.33,121.00,2561200,107.37
2006-07-24,120.10,122.15,119.38,121.86,2611800,108.13
2006-07-21,119.50,120.76,118.25,119.21,3194800,105.78
2006-07-20,120.22,121.30,119.68,120.03,3057600,106.51
2006-07-19,116.33,119.82,115.67,119.55,4171500,106.08
2006-07-18,115.90,116.89,114.25,115.50,2846500,102.49
2006-07-17,116.35,116.70,114.05,115.80,3690700,102.75
2006-07-14,117.10,117.69,115.68,115.89,3581000,102.83
2006-07-13,120.10,120.38,117.97,118.56,3578000,105.20
2006-07-12,121.70,122.76,120.32,121.10,2735300,107.46
2006-07-11,122.45,123.11,120.45,121.12,2899900,107.48
2006-07-10,123.27,123.27,121.81,122.88,1898100,109.04
2006-07-07,122.80,123.84,121.62,122.94,2566600,109.09
2006-07-06,122.14,123.25,121.70,123.10,3072900,109.23
2006-07-05,124.00,124.20,121.60,121.98,3078400,108.24
2006-07-04,124.38,124.74,123.55,124.65,1248100,110.61
2006-07-03,123.69,124.39,123.10,124.06,1545100,110.08
2006-06-30,123.85,124.19,122.72,123.52,4345800,109.60
2006-06-29,119.75,122.57,119.51,122.49,3761400,108.69
2006-06-28,117.80,119.99,117.56,118.87,2464500,105.48
2006-06-27,120.00,120.49,118.27,118.63,3102600,105.27
2006-06-26,120.35,120.93,119.32,119.88,1972400,106.37
2006-06-23,121.00,121.79,119.30,120.05,2384200,106.53
2006-06-22,121.00,122.95,120.75,121.42,4471900,107.74
2006-06-21,120.00,120.38,117.80,119.62,3900100,106.14
2006-06-20,117.00,119.34,116.60,119.34,4131500,105.90
2006-06-19,116.85,119.54,116.10,118.15,5738800,104.84
2006-06-16,111.69,111.69,111.69,111.69,000,99.11
2006-06-15,111.69,111.69,111.69,111.69,000,99.11
2006-06-14,111.37,112.10,109.22,111.69,4431500,99.11
2006-06-13,111.60,112.64,110.12,111.20,6362700,98.67
2006-06-12,115.50,116.33,113.72,114.24,2915700,101.37
2006-06-09,115.43,116.90,114.54,116.10,3474200,103.02
2006-06-08,114.25,115.94,113.60,113.60,5605000,100.80
2006-06-07,117.40,118.08,115.27,117.58,4007900,104.33
2006-06-06,118.40,120.00,115.95,117.01,4967600,103.83
2006-06-05,120.78,120.92,118.85,120.35,2352600,106.79
2006-06-02,122.46,122.46,119.75,120.65,3612600,107.06
2006-06-01,120.75,121.37,118.60,120.83,3407300,107.22
2006-05-31,116.21,121.49,115.52,121.40,5726100,107.72
2006-05-30,121.95,122.00,117.42,118.44,4719300,105.10
2006-05-29,122.40,122.88,121.50,122.00,1260500,108.26
2006-05-26,122.42,123.30,121.10,123.01,3607200,109.15
2006-05-25,120.30,121.54,118.26,121.54,3852400,107.85
2006-05-24,122.00,122.49,118.88,119.80,5507000,106.30
2006-05-23,119.90,123.75,119.50,123.01,5013200,109.15
2006-05-22,123.30,123.30,118.76,119.84,5539100,106.34
2006-05-19,123.00,125.21,122.41,123.38,4223500,108.68
2006-05-18,124.40,125.21,119.76,123.64,7269700,108.91
2006-05-17,130.13,130.38,123.50,123.67,5537600,108.94
2006-05-16,130.10,130.48,128.20,129.40,3199300,113.98
2006-05-15,129.50,130.60,125.50,129.63,4301900,114.19
2006-05-12,133.50,134.17,130.40,130.80,4947900,115.22
2006-05-11,135.62,136.66,134.11,134.51,2647400,118.49
2006-05-10,136.05,136.80,135.12,135.39,2716200,119.26
2006-05-09,136.97,137.50,135.61,136.85,3139800,120.55
2006-05-08,135.90,137.88,135.80,137.21,3658300,120.86
2006-05-05,131.73,135.59,131.50,135.59,5340100,119.44
2006-05-04,129.80,131.38,129.71,131.07,3335400,115.46
2006-05-03,135.50,135.90,130.81,131.60,4611400,115.92
2006-05-02,132.80,133.94,132.70,133.92,2601400,117.97
2006-05-01,132.70,132.70,132.70,132.70,000,116.89
2006-04-28,133.70,134.18,132.41,132.70,2451800,116.89
2006-04-27,133.75,134.80,132.30,134.11,4941300,118.13
2006-04-26,132.33,133.52,131.65,132.56,2686400,116.77
2006-04-25,132.30,132.85,131.15,132.01,3246800,116.28
2006-04-24,132.75,133.78,131.51,132.20,3161300,116.45
2006-04-21,135.50,135.50,133.60,134.30,4506300,118.30
2006-04-20,134.14,136.44,133.91,135.59,2685400,119.44
2006-04-19,134.20,135.10,133.17,133.95,3632900,117.99
2006-04-18,132.30,133.49,130.86,133.20,2725300,117.33
2006-04-17,132.34,132.34,132.34,132.34,000,116.57
2006-04-14,132.34,132.34,132.34,132.34,000,116.57
2006-04-13,133.00,133.25,131.14,132.34,3049200,116.57
2006-04-12,132.20,133.17,130.68,132.50,3477000,116.72
2006-04-11,135.00,135.30,132.27,133.04,3996500,117.19
2006-04-10,135.40,135.78,133.69,135.37,2616800,119.24
2006-04-07,137.20,137.96,135.01,135.37,3483700,119.24
2006-04-06,139.30,139.40,137.56,137.79,2930500,121.38
2006-04-05,139.05,139.48,137.95,139.03,2724800,122.47
2006-04-04,138.53,138.86,137.66,138.81,2222200,122.27
2006-04-03,139.00,139.49,137.61,138.95,2302600,122.40
2006-03-31,139.00,139.00,137.48,137.78,3503300,121.37
2006-03-30,138.20,139.99,137.60,139.53,3730700,122.91
2006-03-29,136.15,137.69,135.49,137.69,2990600,121.29
2006-03-28,135.90,137.08,135.20,135.55,2843300,119.40
2006-03-27,136.65,137.13,135.22,135.50,2568300,119.36
2006-03-24,136.30,136.85,135.04,135.85,2886000,119.67
2006-03-23,137.00,137.12,135.44,136.30,3166800,120.06
2006-03-22,135.81,136.95,135.22,136.51,2373600,120.25
2006-03-21,135.30,136.69,133.95,136.65,3231700,120.37
2006-03-20,135.35,136.50,133.92,134.68,3645400,118.64
2006-03-17,135.20,136.30,134.30,134.90,8112400,118.83
2006-03-16,136.00,136.00,133.55,134.65,4884800,118.61
2006-03-15,136.00,137.00,135.17,136.84,3655500,120.54
2006-03-14,133.60,135.15,132.75,135.15,2653600,119.05
2006-03-13,133.33,134.44,132.70,133.72,3017200,117.79
2006-03-10,130.00,131.75,129.30,131.73,2566600,116.04
2006-03-09,130.25,130.50,128.27,129.85,2844700,114.38
2006-03-08,132.30,132.81,128.58,128.58,4240700,113.26
2006-03-07,132.75,132.96,131.00,132.31,3011200,116.55
2006-03-06,134.68,134.80,132.63,134.05,2525600,118.08
2006-03-03,135.26,135.98,132.40,133.37,3223500,117.48
2006-03-02,138.60,138.74,134.25,135.31,3812800,119.19
2006-03-01,135.98,137.94,134.71,137.90,2648000,121.47
2006-02-28,137.41,139.20,134.60,135.40,4137400,119.27
2006-02-27,136.00,137.42,135.10,137.42,2278400,121.05
2006-02-24,134.70,135.93,134.60,135.82,2155400,119.64
2006-02-23,134.49,134.99,133.21,134.99,2781700,118.91
2006-02-22,132.43,134.49,131.52,134.49,2341600,118.47
2006-02-21,134.63,134.70,132.33,132.76,2454500,116.94
2006-02-20,133.70,134.20,133.00,133.80,1392000,117.86
2006-02-17,133.50,134.67,133.00,134.30,3629700,118.30
2006-02-16,132.00,133.65,131.46,133.65,3195600,117.73
2006-02-15,132.90,132.98,131.31,131.84,2437900,116.13
2006-02-14,132.75,133.37,131.21,132.65,2004200,116.85
2006-02-13,131.41,132.39,130.86,132.30,2242300,116.54
2006-02-10,131.80,133.11,131.40,131.66,2898700,115.98
2006-02-09,131.50,132.50,131.42,132.38,2587800,116.61
2006-02-08,129.45,130.97,129.10,130.86,2134400,115.27
2006-02-07,130.39,131.48,129.38,130.89,3068500,115.30
2006-02-06,130.42,131.08,128.87,130.20,2622100,114.69
2006-02-03,128.30,129.45,127.62,129.18,2520000,113.79
2006-02-02,131.59,131.88,128.26,128.30,3020500,113.02
2006-02-01,129.23,131.15,128.75,131.05,4871900,115.44
2006-01-31,132.77,133.43,130.54,132.65,3202600,116.85
2006-01-30,133.30,133.50,131.89,132.80,2630200,116.98
2006-01-27,132.22,133.25,131.14,132.75,4409900,116.94
2006-01-26,128.41,130.42,127.62,130.42,4434700,114.88
2006-01-25,124.90,127.33,124.56,127.33,3803500,112.16
2006-01-24,125.85,126.10,123.95,124.10,2801500,109.32
2006-01-23,124.25,125.75,123.32,125.58,3134900,110.62
2006-01-20,127.52,129.70,125.10,125.30,4316100,110.37
2006-01-19,126.97,127.90,126.80,127.17,3498100,112.02
2006-01-18,126.40,126.87,124.62,125.54,5360200,110.58
2006-01-17,128.65,129.27,128.31,128.75,3248500,113.41
2006-01-16,129.11,130.68,128.03,130.55,2449800,115.00
2006-01-13,131.70,131.70,129.23,129.67,5221800,114.22
2006-01-12,133.87,133.92,132.60,132.60,2597900,116.80
2006-01-11,134.00,134.37,132.73,133.48,2381900,117.58
2006-01-10,134.40,134.50,131.83,132.54,3699300,116.75
2006-01-09,136.00,136.70,134.51,134.90,3490400,118.83
2006-01-06,133.95,135.59,133.21,135.59,2919100,119.44
2006-01-05,132.73,133.85,132.73,133.80,3164900,117.86
2006-01-04,131.89,133.35,130.62,133.35,4294500,117.46
2006-01-03,129.45,132.00,129.40,130.20,4346000,114.69
2006-01-02,128.10,129.60,128.10,129.05,1036700,113.68
2005-12-30,128.70,128.90,127.06,127.94,1305500,112.70
2005-12-29,130.00,130.24,128.60,129.10,1689300,113.72
2005-12-28,129.73,129.75,129.12,129.35,1010300,113.94
2005-12-27,128.88,129.95,128.70,129.70,1135900,114.25
2005-12-26,128.65,128.65,128.65,128.65,000,113.32
2005-12-23,129.00,129.10,128.19,128.65,1232100,113.32
2005-12-22,128.78,129.25,128.15,128.25,1732500,112.97
2005-12-21,127.90,128.90,127.72,128.90,2277300,113.54
2005-12-20,127.00,127.72,126.24,127.34,1983700,112.17
2005-12-19,127.48,127.80,126.84,127.65,2371400,112.44
2005-12-16,125.75,127.97,125.35,127.20,7542700,112.05
2005-12-15,125.35,126.16,125.00,125.50,2643800,110.55
2005-12-14,126.50,126.50,124.71,124.97,2870300,110.08
2005-12-13,126.75,126.75,124.90,125.87,2449300,110.88
2005-12-12,126.50,127.40,126.05,126.55,2475900,111.47
2005-12-09,125.00,125.60,124.66,125.40,1879800,110.46
2005-12-08,125.49,125.49,123.36,125.46,4047200,110.51
2005-12-07,128.15,128.56,125.26,126.25,4310800,111.21
2005-12-06,128.63,129.48,127.65,128.69,3068900,113.36
2005-12-05,128.46,129.82,127.88,128.39,4095500,113.10
2005-12-02,126.47,128.15,126.47,127.95,3861900,112.71
2005-12-01,123.77,125.92,123.46,125.85,4665700,110.86
2005-11-30,123.60,124.16,122.95,123.49,2539800,108.78
2005-11-29,123.10,124.51,122.81,123.90,2525200,109.14
2005-11-28,123.00,124.73,122.64,123.15,3640100,108.48
2005-11-25,122.40,122.99,122.00,122.63,1841000,108.02
2005-11-24,121.86,122.36,121.77,122.00,2148500,107.47
2005-11-23,122.85,122.85,121.69,121.86,3964900,107.34
2005-11-22,122.05,122.25,121.45,122.10,3747100,107.55
2005-11-21,122.20,122.57,121.38,122.02,3701400,107.48
2005-11-18,120.98,122.01,120.73,121.90,8504800,107.38
2005-11-17,119.96,120.53,119.91,120.20,4303300,105.88
2005-11-16,119.89,119.89,119.09,119.59,2448700,105.34
2005-11-15,119.64,119.96,119.30,119.74,2665000,105.48
2005-11-14,119.60,119.96,119.00,119.48,2190400,105.25
2005-11-11,120.40,120.87,118.78,119.50,5277700,105.26
2005-11-10,119.91,120.60,119.60,120.56,3391900,106.20
2005-11-09,119.77,120.08,119.28,119.36,1897800,105.14
2005-11-08,120.05,120.30,118.82,119.30,2637200,105.09
2005-11-07,118.80,120.09,118.72,119.88,2469100,105.60
2005-11-04,119.70,120.38,118.85,119.20,3449100,105.00
2005-11-03,119.82,120.35,118.76,119.88,4893100,105.60
2005-11-02,118.80,119.70,117.53,119.20,3368400,105.00
2005-11-01,117.62,119.63,117.40,118.62,3731500,104.49
2005-10-31,117.10,118.24,116.90,117.83,3787300,103.79
2005-10-28,115.00,116.35,114.34,115.23,4297200,101.50
2005-10-27,116.75,117.46,115.21,115.36,5108400,101.62
2005-10-26,116.31,117.74,115.87,117.40,4275300,103.41
2005-10-25,115.94,116.67,115.58,116.27,4702000,102.42
2005-10-24,113.80,115.45,113.09,115.32,2453100,101.58
2005-10-21,113.10,114.00,112.81,113.72,3369500,100.17
2005-10-20,114.40,114.95,113.51,114.06,4399100,100.47
2005-10-19,114.00,114.36,112.18,112.70,5956600,99.27
2005-10-18,116.35,116.75,115.14,115.26,3690900,101.53
2005-10-17,116.37,116.75,115.52,116.36,2861600,102.50
2005-10-14,114.79,116.16,114.44,115.94,3945200,102.13
2005-10-13,114.90,115.38,113.50,114.58,4309500,100.93
2005-10-12,114.78,115.73,114.20,114.90,3437200,101.21
2005-10-11,115.30,116.39,115.11,115.57,4362000,101.80
2005-10-10,112.74,115.14,112.65,114.60,5969900,100.95
2005-10-07,110.22,112.55,110.00,112.17,5174300,98.81
2005-10-06,110.25,110.83,109.40,110.56,4384000,97.39
2005-10-05,112.70,113.35,111.58,111.89,3301900,98.56
2005-10-04,112.85,113.78,112.50,113.78,3001200,100.23
2005-10-03,112.70,112.94,112.03,112.51,1774300,99.11
2005-09-30,112.00,112.53,111.31,112.34,3704900,98.96
2005-09-29,111.65,111.80,110.70,111.00,3833900,97.78
2005-09-28,109.00,111.40,108.80,111.40,5950800,98.13
2005-09-27,107.30,107.90,107.14,107.35,2703000,94.56
2005-09-26,106.08,107.89,105.82,107.74,3986700,94.91
2005-09-23,103.75,104.53,103.31,104.41,2281800,91.97
2005-09-22,103.39,103.55,102.23,103.10,4077300,90.82
2005-09-21,105.37,105.80,104.22,104.30,3463100,91.87
2005-09-20,106.00,106.40,105.08,106.19,2666200,93.54
2005-09-19,104.39,106.46,103.88,105.40,6049800,92.84
2005-09-16,106.03,107.00,105.86,107.00,8331800,94.25
2005-09-15,104.69,105.80,104.14,105.51,3965300,92.94
2005-09-14,103.75,104.91,103.70,104.62,3998600,92.16
2005-09-13,104.75,104.88,103.05,103.50,9443000,91.17
2005-09-12,107.90,109.43,105.11,105.45,8539600,92.89
2005-09-09,109.45,110.60,108.10,109.07,2744900,96.08
2005-09-08,108.35,110.75,107.79,109.30,4883900,96.28
2005-09-07,107.66,109.00,107.42,108.11,3729300,95.23
2005-09-06,105.00,107.10,104.73,107.00,3032900,94.25
2005-09-05,103.40,105.40,103.39,105.25,1490800,92.71
2005-09-02,103.99,104.51,102.39,103.40,3001200,91.08
2005-09-01,105.25,105.90,103.62,104.10,3656500,91.70
2005-08-31,103.40,104.90,103.30,104.90,4521700,92.40
2005-08-30,103.80,104.69,103.25,103.25,3992900,90.95
2005-08-29,101.14,103.85,98.12,103.37,5772000,91.06
2005-08-26,106.10,106.34,102.71,103.18,4541800,90.89
2005-08-25,107.43,107.49,105.70,105.70,3754700,93.11
2005-08-24,107.88,108.49,106.51,108.32,3600800,95.42
2005-08-23,109.45,109.50,108.03,108.20,2945600,95.31
2005-08-22,109.20,110.14,109.20,109.87,2584900,96.78
2005-08-19,107.65,109.05,107.11,108.92,3284900,95.94
2005-08-18,109.10,109.49,107.01,107.45,2991000,94.65
2005-08-17,110.30,110.49,108.20,108.70,3305300,95.75
2005-08-16,109.85,111.50,109.54,109.84,4531000,96.75
2005-08-15,109.30,109.91,108.51,109.10,1589400,96.10
2005-08-12,110.45,110.78,107.37,108.68,3776100,95.73
2005-08-11,109.40,110.29,108.70,109.85,4350700,96.76
2005-08-10,109.85,110.43,108.85,110.10,7528300,96.98
2005-08-09,103.71,106.40,103.71,106.40,2144400,93.72
2005-08-08,103.50,104.68,103.26,103.90,1658300,91.52
2005-08-05,103.00,105.13,102.20,103.50,2609500,91.17
2005-08-04,105.70,105.96,104.01,104.31,2621300,91.88
2005-08-03,107.22,107.54,105.20,105.60,3088000,93.02
2005-08-02,106.19,107.15,106.10,107.01,2375000,94.26
2005-08-01,104.80,106.00,104.28,106.00,2501200,93.37
2005-07-29,106.30,106.30,104.42,104.82,2539400,92.33
2005-07-28,104.10,106.10,104.08,105.75,4902500,93.15
2005-07-27,103.20,103.79,102.91,103.69,2095100,91.34
2005-07-26,102.66,103.40,102.27,103.15,2050600,90.86
2005-07-25,102.90,103.16,101.92,102.90,2592800,90.64
2005-07-22,102.00,102.92,101.81,102.26,2775000,90.08
2005-07-21,102.20,103.64,101.06,101.92,5666400,89.78
2005-07-20,100.20,102.00,100.20,101.59,3930400,89.49
2005-07-19,99.33,100.55,99.20,100.55,3713000,88.57
2005-07-18,99.50,99.59,99.00,99.17,1856800,87.36
2005-07-15,98.90,99.50,98.64,99.00,3048800,87.21
2005-07-14,99.10,99.80,98.80,98.80,2959500,87.03
2005-07-13,98.49,98.95,98.21,98.90,2400100,87.12
2005-07-12,98.80,98.90,97.92,98.15,3823900,86.46
2005-07-11,98.50,99.48,98.16,99.31,3178600,87.48
2005-07-08,96.10,97.80,96.05,97.76,3885700,86.11
2005-07-07,97.25,97.99,92.95,95.20,10471100,83.86
2005-07-06,95.49,98.30,95.40,97.80,6278800,86.15
2005-07-05,95.25,95.60,94.47,95.25,2487000,83.90
2005-07-04,95.60,95.81,95.13,95.52,1294300,84.14
2005-07-01,94.52,95.75,94.52,95.48,2229600,84.11
2005-06-30,96.17,96.17,94.93,94.97,2769500,83.66
2005-06-29,95.25,96.27,95.17,95.92,1835100,84.49
2005-06-28,94.75,95.00,94.05,95.00,1561400,83.68
2005-06-27,95.33,95.36,94.08,94.36,2002700,83.12
2005-06-24,96.89,96.89,95.33,95.84,2900700,84.42
2005-06-23,97.66,97.94,96.90,97.61,1707600,85.98
2005-06-22,97.45,98.25,97.00,97.65,2079200,86.02
2005-06-21,96.98,97.51,96.45,97.17,2179300,85.59
2005-06-20,97.51,97.51,95.97,96.35,1872100,84.87
2005-06-17,97.27,97.70,96.71,97.48,5378200,85.87
2005-06-16,96.50,97.00,96.26,96.79,1435200,85.26
2005-06-15,97.20,97.60,95.79,96.23,2767200,84.77
2005-06-14,96.50,97.20,96.25,96.80,1689700,85.27
2005-06-13,97.28,97.29,95.81,97.00,1938900,85.44
2005-06-10,96.80,97.39,96.33,96.82,1686200,85.29
2005-06-09,96.19,96.75,95.70,96.45,1899700,84.96
2005-06-08,95.70,96.38,95.59,96.22,1577700,84.76
2005-06-07,94.80,96.23,94.65,96.12,1928500,84.67
2005-06-06,95.10,95.84,94.51,94.68,1353300,83.40
2005-06-03,96.50,96.75,95.20,95.70,2009300,84.30
2005-06-02,96.25,96.64,95.77,96.35,1485100,84.87
2005-06-01,95.89,96.70,94.90,96.65,2372000,85.14
2005-05-31,95.50,95.82,94.72,95.74,2973700,84.33
2005-05-30,94.40,95.59,94.29,95.26,1572800,83.91
2005-05-27,94.73,94.78,94.02,94.25,1709800,83.02
2005-05-26,93.41,94.52,93.41,94.37,1679300,83.13
2005-05-25,93.64,93.90,92.95,93.49,2165300,82.35
2005-05-24,93.44,93.52,92.55,93.29,1959200,82.18
2005-05-23,94.10,94.15,92.97,93.30,2530600,82.19
2005-05-20,94.18,94.42,93.27,93.35,3547000,82.23
2005-05-19,93.55,94.44,93.35,94.35,2714200,83.11
2005-05-18,92.30,93.33,91.85,93.33,3646000,82.21
2005-05-17,92.42,92.45,91.07,91.67,1738700,80.75
2005-05-16,91.49,92.17,91.00,91.91,919000,80.96
2005-05-13,92.50,92.50,90.95,91.85,2412500,80.91
2005-05-12,91.70,92.70,91.62,92.30,2164800,81.30
2005-05-11,92.25,92.59,90.86,91.21,3531700,80.34
2005-05-10,94.70,94.87,92.23,92.50,3351200,81.48
2005-05-09,95.00,95.20,94.20,94.53,1798800,83.27
2005-05-06,94.31,95.40,93.64,95.00,2454400,83.68
2005-05-05,93.80,94.96,93.65,94.41,2223500,83.16
2005-05-04,95.82,96.25,94.33,94.89,3664200,82.04
2005-05-03,93.54,94.45,92.81,94.22,2040900,81.47
2005-05-02,93.00,93.88,92.60,93.20,1525700,80.58
2005-04-29,91.00,92.68,90.79,92.24,2382300,79.75
2005-04-28,92.88,92.95,91.31,91.49,2539800,79.10
2005-04-27,92.42,93.08,91.55,92.29,3175000,79.80
2005-04-26,93.07,93.17,91.98,92.60,2318000,80.06
2005-04-25,92.03,92.98,91.61,92.98,2158000,80.39
2005-04-22,92.20,92.71,91.63,92.06,2969300,79.60
2005-04-21,90.00,91.73,89.70,91.10,3231800,78.77
2005-04-20,92.00,92.16,89.93,90.11,3473500,77.91
2005-04-19,92.04,92.30,90.76,91.43,3278000,79.05
2005-04-18,91.90,92.42,90.64,91.30,5411300,78.94
2005-04-15,95.50,95.78,94.06,94.16,5800200,81.41
2005-04-14,96.80,97.39,96.44,96.93,1693900,83.81
2005-04-13,96.70,97.68,96.50,97.30,2634200,84.13
2005-04-12,96.95,97.10,95.45,95.70,2027600,82.74
2005-04-11,96.70,97.43,96.31,96.94,1426300,83.82
2005-04-08,97.97,98.07,97.15,97.39,1372400,84.21
2005-04-07,96.90,97.81,96.21,97.81,1950100,84.57
2005-04-06,97.35,97.92,96.91,97.47,1476500,84.28
2005-04-05,97.78,97.78,96.95,97.24,1447100,84.08
2005-04-04,97.69,98.20,96.72,97.00,2667100,83.87
2005-04-01,98.02,99.05,98.02,98.41,2165700,85.09
2005-03-31,99.10,99.60,97.75,97.95,2437300,84.69
2005-03-30,99.00,99.18,98.32,98.70,2132600,85.34
2005-03-29,98.00,99.48,97.60,99.42,1840600,85.96
2005-03-28,98.42,98.42,98.42,98.42,000,85.10
2005-03-25,98.42,98.42,98.42,98.42,000,85.10
2005-03-24,97.92,98.44,97.54,98.42,1788700,85.10
2005-03-23,97.00,98.19,96.75,97.63,2061500,84.41
2005-03-22,98.30,98.69,97.00,98.01,2408900,84.74
2005-03-21,97.94,99.19,97.53,97.53,2216400,84.33
2005-03-18,97.43,98.90,97.13,97.75,4494500,84.52
2005-03-17,98.50,98.76,96.85,97.25,4141200,84.08
2005-03-16,100.00,101.29,98.41,98.70,4743600,85.34
2005-03-15,99.75,102.07,99.35,100.95,5449200,87.28
2005-03-14,99.48,99.73,98.51,99.60,2565700,86.12
2005-03-11,97.68,99.36,97.60,98.74,3949700,85.37
2005-03-10,96.00,97.10,95.71,96.40,1898800,83.35
2005-03-09,98.43,98.85,96.75,96.85,3451400,83.74
2005-03-08,97.85,98.75,97.60,98.18,2910400,84.89
2005-03-07,97.90,98.13,97.60,97.92,2341500,84.66
2005-03-04,96.00,97.62,95.80,97.60,3633800,84.39
2005-03-03,95.91,96.59,95.51,95.76,2231800,82.80
2005-03-02,96.15,96.40,95.30,96.34,2104800,83.30
2005-03-01,95.01,96.80,94.87,96.30,2522200,83.26
2005-02-28,95.89,96.00,95.00,95.62,2120000,82.68
2005-02-25,94.60,95.63,94.33,95.22,3303400,82.33
2005-02-24,93.00,94.17,92.45,93.96,2894400,81.24
2005-02-23,92.50,92.77,91.56,92.63,2683100,80.09
2005-02-22,93.65,93.75,92.68,93.22,1918700,80.60
2005-02-21,92.65,94.09,92.59,93.76,1913000,81.07
2005-02-18,94.00,94.00,92.64,92.81,3183800,80.25
2005-02-17,94.13,94.55,93.54,94.22,2073500,81.47
2005-02-16,95.73,95.73,93.85,94.21,2767100,81.46
2005-02-15,95.65,95.87,94.65,95.73,1991300,82.77
2005-02-14,95.50,95.71,95.05,95.50,1721000,82.57
2005-02-11,93.95,95.20,93.65,95.16,2687500,82.28
2005-02-10,94.00,94.40,93.20,93.50,2250300,80.84
2005-02-09,94.59,94.75,93.66,93.82,2233000,81.12
2005-02-08,94.19,94.73,93.91,94.36,2342800,81.59
2005-02-07,93.48,94.43,93.30,94.15,4564400,81.40
2005-02-04,92.00,92.40,91.22,92.19,2452100,79.71
2005-02-03,92.40,92.40,91.15,91.77,2462200,79.35
2005-02-02,92.30,92.47,91.95,92.10,3836900,79.63
2005-02-01,90.45,91.33,90.31,91.24,2100400,78.89
2005-01-31,90.49,91.20,90.33,90.95,2267200,78.64
2005-01-28,90.43,90.75,89.25,89.72,2469800,77.57
2005-01-27,90.48,90.75,89.18,90.16,4095500,77.95
2005-01-26,91.05,91.35,90.06,90.34,6519900,78.11
2005-01-25,90.89,92.19,90.64,92.00,2304700,79.55
2005-01-24,90.50,90.96,89.25,90.90,3427100,78.59
2005-01-21,91.18,91.68,90.20,91.17,3844000,78.83
2005-01-20,92.00,92.36,91.46,91.97,2784300,79.52
2005-01-19,94.30,94.55,92.90,92.90,3865000,80.32
2005-01-18,95.05,95.74,94.16,94.70,2225900,81.88
2005-01-17,95.60,95.97,95.15,95.58,1128000,82.64
2005-01-14,94.21,95.21,94.14,95.14,1977100,82.26
2005-01-13,94.78,95.38,94.46,95.01,2358500,82.15
2005-01-12,95.90,95.90,93.93,94.38,2512100,81.60
2005-01-11,97.24,97.50,91.00,95.60,3926800,82.66
2005-01-10,97.06,97.68,96.99,97.27,1373700,84.10
2005-01-07,96.87,97.74,96.55,97.48,2098300,84.28
2005-01-06,96.37,97.75,96.30,97.40,1440700,84.21
2005-01-05,96.71,96.90,96.21,96.43,1825100,83.38
2005-01-04,97.65,98.30,97.25,97.80,1644200,84.56
2005-01-03,97.30,98.10,96.79,97.39,1688300,84.21
2004-12-31,97.60,97.60,97.60,97.60,000,84.39
2004-12-30,97.30,97.60,96.96,97.60,589900,84.39
2004-12-29,97.50,97.80,96.60,97.09,754800,83.95
2004-12-28,97.45,97.50,96.42,97.17,870200,84.02
2004-12-27,97.82,97.82,97.00,97.00,952800,83.87
2004-12-24,97.85,97.85,97.85,97.85,000,84.60
2004-12-23,97.20,98.26,97.20,97.85,1207300,84.60
2004-12-22,97.00,98.10,96.87,97.60,2300600,84.39
2004-12-21,96.02,96.85,96.01,96.44,1586400,83.38
2004-12-20,94.88,96.69,94.88,96.45,2291400,83.39
2004-12-17,96.90,96.90,94.99,95.02,6171200,82.16
2004-12-16,96.00,96.48,95.51,96.35,2240100,83.31
2004-12-15,96.70,96.74,95.67,95.83,1842300,82.86
2004-12-14,96.42,96.58,95.65,96.40,2118100,83.35
2004-12-13,94.80,95.95,94.76,95.70,2559300,82.74
2004-12-10,94.75,95.19,93.81,94.25,2232900,81.49
2004-12-09,95.75,96.50,93.69,94.00,3446700,81.27
2004-12-08,95.31,96.77,95.11,96.26,2076200,83.23
2004-12-07,95.25,96.57,95.01,96.40,2204700,83.35
2004-12-06,95.70,96.41,95.30,95.71,1399800,82.75
2004-12-03,96.25,96.92,95.30,96.08,3166200,83.07
2004-12-02,95.35,96.30,95.14,95.87,3272200,82.89
2004-12-01,93.50,94.82,93.40,94.73,2590200,81.91
2004-11-30,95.20,95.30,93.28,94.01,2753900,81.28
2004-11-29,94.80,96.58,94.57,94.57,3465300,81.77
2004-11-26,94.50,94.68,93.86,94.56,1392400,81.76
2004-11-25,93.80,94.67,93.36,94.67,1799000,81.85
2004-11-24,94.25,94.25,93.21,93.50,2256400,80.84
2004-11-23,93.21,93.97,92.82,93.20,3040800,80.58
2004-11-22,91.52,92.38,90.92,92.29,2222300,79.80
2004-11-19,93.57,94.11,92.14,92.40,3920000,79.89
2004-11-18,92.95,93.75,92.62,93.30,3392400,80.67
2004-11-17,92.11,93.65,91.92,93.60,4555600,80.93
2004-11-16,92.66,92.90,91.29,91.96,3468900,79.51
2004-11-15,94.00,94.46,92.50,92.70,2860100,80.15
2004-11-12,92.92,94.06,92.36,93.00,6205900,80.41
2004-11-11,89.86,91.22,89.36,90.89,2792100,78.59
2004-11-10,89.98,90.57,89.88,90.20,2232500,77.99
2004-11-09,89.59,90.05,89.19,89.55,2426500,77.43
2004-11-08,89.38,89.84,88.54,89.08,2636400,77.02
2004-11-05,88.85,90.84,88.62,89.31,6438100,77.22
2004-11-04,86.49,87.20,86.05,87.10,3063600,75.31
2004-11-03,86.40,87.28,86.02,86.22,3739700,74.55
2004-11-02,85.21,85.88,84.75,85.57,2668100,73.99
2004-11-01,83.99,84.95,83.75,84.67,1829700,73.21
2004-10-29,83.00,84.26,82.55,83.38,2334600,72.09
2004-10-28,82.30,83.15,82.30,82.72,3155300,71.52
2004-10-27,80.80,81.61,80.19,81.61,3055500,70.56
2004-10-26,79.20,79.95,78.95,79.65,3089400,68.87
2004-10-25,78.98,79.31,78.10,78.48,3072000,67.86
2004-10-22,80.09,81.67,79.70,80.41,2637900,69.52
2004-10-21,80.35,80.64,78.32,79.74,3665300,68.95
2004-10-20,80.15,80.45,78.82,79.84,3211300,69.03
2004-10-19,81.25,82.21,81.23,81.35,2738200,70.34
2004-10-18,81.30,81.70,79.68,80.22,3718900,69.36
2004-10-15,82.14,82.60,80.26,80.98,7529900,70.02
2004-10-14,83.90,84.38,83.46,84.02,2244500,72.65
2004-10-13,84.94,86.03,84.52,84.95,2505400,73.45
2004-10-12,85.10,85.56,83.35,84.40,2773300,72.97
2004-10-11,85.15,85.79,84.61,85.32,1636700,73.77
2004-10-08,85.90,86.71,84.55,85.38,2955000,73.82
2004-10-07,87.21,87.45,85.71,86.29,3171300,74.61
2004-10-06,86.52,87.23,86.29,87.00,3095700,75.22
2004-10-05,85.50,87.09,85.06,86.50,3595900,74.79
2004-10-04,84.70,85.84,84.63,85.40,3103100,73.84
2004-10-01,81.00,83.68,80.92,83.57,2827100,72.26
2004-09-30,82.69,82.98,80.57,81.09,2486800,70.11
2004-09-29,81.48,82.49,81.30,81.77,2545900,70.70
2004-09-28,80.31,81.96,80.15,81.09,2038000,70.11
2004-09-27,81.73,81.73,80.33,80.97,2019500,70.01
2004-09-24,82.44,82.44,81.75,81.89,1727100,70.80
2004-09-23,82.95,83.00,81.75,82.41,2675400,71.25
2004-09-22,84.77,85.09,83.29,83.63,2521500,72.31
2004-09-21,85.60,86.10,84.57,85.00,1700400,73.49
2004-09-20,86.00,86.11,85.12,85.63,1620800,74.04
2004-09-17,85.02,86.00,84.90,85.96,3403700,74.32
2004-09-16,85.31,85.74,85.01,85.18,2163400,73.65
2004-09-15,84.60,85.94,84.45,84.75,2346000,73.28
2004-09-14,84.46,84.70,83.89,84.49,1668700,73.05
2004-09-13,83.19,84.45,83.15,84.42,2109900,72.99
2004-09-10,82.37,83.24,81.81,82.76,1649600,71.56
2004-09-09,82.58,82.70,81.61,82.02,1882400,70.92
2004-09-08,83.22,83.50,82.44,83.20,1439100,71.94
2004-09-07,83.29,83.70,82.55,83.22,2120100,71.95
2004-09-06,82.35,83.60,82.05,83.20,2047400,71.94
2004-09-03,80.15,82.28,80.14,82.02,2687400,70.92
2004-09-02,79.80,80.80,79.44,80.37,1588400,69.49
2004-09-01,79.86,80.56,79.54,80.14,2032600,69.29
2004-08-31,79.94,80.04,78.48,79.19,3139200,68.47
2004-08-30,80.90,81.05,80.05,80.62,1079100,69.71
2004-08-27,80.70,81.33,80.45,80.99,1654000,70.03
2004-08-26,80.14,80.77,79.61,80.50,2223200,69.60
2004-08-25,79.55,79.90,78.86,79.22,1617600,68.50
2004-08-24,78.74,79.37,78.40,79.02,1719700,68.32
2004-08-23,77.80,79.35,77.75,78.51,1860400,67.88
2004-08-20,77.51,77.70,76.94,77.21,1805800,66.76
2004-08-19,79.13,79.71,77.08,77.91,2790600,67.36
2004-08-18,77.96,78.65,77.29,78.23,2535400,67.64
2004-08-17,76.50,78.88,76.22,77.56,3601900,67.06
2004-08-16,75.00,76.72,74.23,76.03,3232600,65.74
2004-08-13,73.10,75.09,72.80,74.45,2983200,64.37
2004-08-12,74.26,75.14,72.80,73.87,2223800,63.87
2004-08-11,75.50,75.69,72.66,74.02,3018900,64.00
2004-08-10,74.54,75.23,74.25,75.23,1721300,65.05
2004-08-09,75.73,75.89,73.11,74.41,3450300,64.34
2004-08-06,76.25,77.78,75.03,75.61,3806000,65.37
2004-08-05,77.61,78.85,77.50,77.95,2281600,67.40
2004-08-04,77.57,77.77,76.34,77.04,2809200,66.61
2004-08-03,79.10,79.45,78.23,78.56,1905900,67.92
2004-08-02,79.44,79.75,78.60,79.00,1921300,68.31
2004-07-30,80.54,81.18,79.81,80.30,2155400,69.43
2004-07-29,79.32,80.74,78.62,80.54,3081400,69.64
2004-07-28,80.35,80.86,78.51,78.95,2730900,68.26
2004-07-27,77.85,79.68,77.73,79.48,2748500,68.72
2004-07-26,78.53,79.79,77.21,77.40,2527100,66.92
2004-07-23,80.25,80.54,78.25,78.94,2904200,68.25
2004-07-22,80.99,81.26,79.88,79.88,2853600,69.07
2004-07-21,82.10,82.92,81.30,82.21,2625600,71.08
2004-07-20,80.00,80.80,79.28,80.77,3308000,69.84
2004-07-19,81.74,81.79,80.65,81.05,1812200,70.08
2004-07-16,82.47,83.67,81.66,82.07,2214100,70.96
2004-07-15,83.44,83.92,82.27,82.46,2276300,71.30
2004-07-14,83.20,84.03,82.53,83.93,2271500,72.57
2004-07-13,84.40,84.67,83.66,83.96,1590600,72.59
2004-07-12,83.89,85.16,83.85,84.15,1734300,72.76
2004-07-09,84.56,84.83,83.25,84.67,2066300,73.21
2004-07-08,85.10,85.66,83.92,85.01,3085200,73.50
2004-07-07,86.50,86.73,85.18,85.56,2136200,73.98
2004-07-06,88.25,88.48,85.85,86.52,2554100,74.81
2004-07-05,88.55,89.09,87.98,88.25,841500,76.30
2004-07-02,89.15,89.15,88.30,88.71,1668300,76.70
2004-07-01,90.10,90.84,89.05,89.30,2704000,77.21
2004-06-30,89.80,90.30,89.02,89.03,2430700,76.98
2004-06-29,89.00,90.09,88.71,89.40,2645800,77.30
2004-06-28,87.32,89.58,87.05,89.15,2711600,77.08
2004-06-25,87.00,87.75,86.72,87.32,1594100,75.50
2004-06-24,86.80,87.48,86.21,86.91,1831100,75.14
2004-06-23,86.26,86.82,85.28,85.79,1626000,74.18
2004-06-22,86.99,87.45,85.67,85.90,1919400,74.27
2004-06-21,87.49,88.30,86.93,87.14,1771500,75.34
2004-06-18,86.35,87.24,85.59,86.91,4204900,75.14
2004-06-17,86.45,87.10,86.13,86.45,1604200,74.75
2004-06-16,86.38,86.91,85.92,86.73,1647800,74.99
2004-06-15,85.15,86.49,84.90,86.16,1916600,74.50
2004-06-14,86.60,86.96,85.02,85.75,1917500,74.14
2004-06-11,87.52,87.52,86.51,87.04,753700,75.26
2004-06-10,87.09,87.54,86.55,87.34,1082900,75.52
2004-06-09,87.73,88.35,86.76,87.15,1846400,75.35
2004-06-08,88.00,88.18,86.65,87.67,2498800,75.80
2004-06-07,86.20,87.84,86.20,87.00,3494200,75.22
2004-06-04,83.58,85.45,83.47,84.92,2466700,73.42
2004-06-03,83.43,83.60,82.30,83.50,1989800,72.20
2004-06-02,84.30,84.50,83.10,83.58,2031000,72.27
2004-06-01,85.82,85.88,83.55,83.86,1916700,72.51
2004-05-31,84.79,86.09,84.79,85.83,275500,74.21
2004-05-28,86.45,86.75,84.52,85.40,2504400,73.84
2004-05-27,85.44,86.35,85.24,85.58,2505400,73.99
2004-05-26,85.92,85.92,84.82,84.96,2164100,73.46
2004-05-25,83.88,84.19,82.44,83.90,2227200,72.54
2004-05-24,84.74,85.78,84.31,84.42,1768000,72.99
2004-05-21,83.69,85.18,83.60,83.93,2983500,72.57
2004-05-20,82.57,83.90,82.30,83.50,1246400,72.20
2004-05-19,82.70,84.00,82.38,83.75,2696800,72.41
2004-05-18,81.58,82.74,80.13,81.35,2866900,70.34
2004-05-17,80.25,80.75,78.62,80.72,3452900,69.79
2004-05-14,83.21,84.12,80.65,81.90,3744000,70.81
2004-05-13,82.49,83.63,82.22,83.17,2923200,71.91
2004-05-12,84.12,84.50,81.35,81.99,3169300,70.89
2004-05-11,83.80,84.70,83.64,84.50,2152900,73.06
2004-05-10,84.90,84.90,82.66,83.12,3876600,71.87
2004-05-07,87.00,87.68,85.01,86.98,3202500,75.21
2004-05-06,89.71,90.26,86.52,87.22,3749100,75.41
2004-05-05,89.50,91.38,89.25,90.89,5303900,77.29
2004-05-04,88.01,88.73,86.63,87.66,1999500,74.54
2004-05-03,87.45,88.32,87.24,88.25,1752000,75.04
2004-04-30,88.76,89.44,87.91,88.51,2108600,75.27
2004-04-29,89.90,89.93,87.93,89.25,4026800,75.89
2004-04-28,91.96,92.65,90.00,90.40,2982200,76.87
2004-04-27,92.18,92.49,91.26,92.05,1897300,78.28
2004-04-26,92.38,93.48,91.94,92.24,1894400,78.44
2004-04-23,93.30,93.84,92.30,92.50,2379300,78.66
2004-04-22,92.25,92.37,90.35,91.89,1951200,78.14
2004-04-21,92.00,92.68,91.32,91.63,2342700,77.92
2004-04-20,91.90,93.24,91.90,92.83,2037300,78.94
2004-04-19,92.02,92.30,90.17,91.38,2185100,77.71
2004-04-16,91.39,92.70,90.90,92.49,2079900,78.65
2004-04-15,92.75,93.65,91.32,91.80,1962600,78.06
2004-04-14,93.00,93.43,91.33,92.80,3364100,78.91
2004-04-13,93.50,95.15,93.25,94.35,2027600,80.23
2004-04-12,92.29,92.29,92.29,92.29,000,78.48
2004-04-09,92.29,92.29,92.29,92.29,000,78.48
2004-04-08,93.60,94.30,91.95,92.29,1714500,78.48
2004-04-07,93.90,94.68,92.43,92.43,1718400,78.60
2004-04-06,95.40,95.40,93.55,93.90,2623400,79.85
2004-04-05,94.20,95.25,93.83,94.42,2323000,80.29
2004-04-02,91.15,94.12,90.54,93.86,3651700,79.81
2004-04-01,89.11,91.13,88.31,91.02,3004000,77.40
2004-03-31,90.31,90.40,87.75,88.61,2261800,75.35
2004-03-30,90.90,91.18,88.93,89.70,2383600,76.28
2004-03-29,90.50,91.17,89.83,91.11,1443900,77.48
2004-03-26,90.60,91.20,89.65,90.05,2517300,76.57
2004-03-25,87.25,89.30,86.84,89.02,3634600,75.70
2004-03-24,86.84,87.88,85.10,86.20,3302000,73.30
2004-03-23,86.99,88.13,85.86,86.50,3384400,73.56
2004-03-22,86.62,86.95,84.62,86.64,4202300,73.67
2004-03-19,90.30,90.33,86.76,88.11,7702500,74.92
2004-03-18,92.30,92.85,88.49,89.00,4731300,75.68
2004-03-17,92.39,92.80,91.06,92.60,3911200,78.74
2004-03-16,90.61,92.85,89.67,90.76,5100400,77.18
2004-03-15,93.49,94.53,89.55,90.00,4379700,76.53
2004-03-12,93.30,95.50,92.50,94.75,4053200,80.57
2004-03-11,96.81,97.11,92.81,94.91,5823900,80.71
2004-03-10,98.45,99.27,98.15,98.59,1944000,83.84
2004-03-09,100.26,100.26,98.54,99.32,2299500,84.46
2004-03-08,100.90,101.65,100.31,100.65,1479900,85.59
2004-03-05,100.70,102.10,99.50,100.20,3544000,85.21
2004-03-04,99.05,100.60,97.80,100.20,3374700,85.21
2004-03-03,100.30,100.94,98.01,98.80,3933300,84.02
2004-03-02,100.88,101.52,99.76,101.34,2301600,86.18
2004-03-01,101.49,101.70,99.22,100.23,2342800,85.23
2004-02-27,102.00,102.05,99.86,100.26,2580600,85.26
2004-02-26,102.15,103.20,99.81,101.06,3472700,85.94
2004-02-25,101.02,101.08,98.50,100.20,5423000,85.21
2004-02-24,105.24,105.32,101.06,101.51,4163800,86.32
2004-02-23,105.20,106.49,104.64,105.24,1501700,89.49
2004-02-20,106.00,107.28,103.78,104.78,3058800,89.10
2004-02-19,104.95,106.90,104.64,106.90,2505900,90.90
2004-02-18,105.10,106.18,103.65,103.95,1930100,88.39
2004-02-17,103.00,105.24,102.76,104.51,2005900,88.87
2004-02-16,103.10,103.10,102.10,102.68,1023300,87.31
2004-02-13,105.05,105.31,102.24,102.82,2176200,87.43
2004-02-12,106.83,106.83,103.62,104.83,2533000,89.14
2004-02-11,105.99,106.98,105.12,105.97,1871400,90.11
2004-02-10,106.34,106.34,104.64,105.62,1903000,89.81
2004-02-09,103.91,105.85,103.62,105.55,2154400,89.76
2004-02-06,102.70,103.50,101.85,103.14,1891400,87.71
2004-02-05,101.70,103.73,101.42,101.85,1957000,86.61
2004-02-04,102.40,102.70,101.08,102.07,3010600,86.80
2004-02-03,103.22,103.49,102.07,103.15,3120200,87.71
2004-02-02,103.90,105.60,103.56,104.86,2207300,89.17
2004-01-30,103.81,105.20,102.75,102.95,2560300,87.54
2004-01-29,104.52,104.52,101.90,103.55,3930300,88.05
2004-01-28,106.75,107.40,105.25,106.24,4301700,90.34
2004-01-27,109.06,109.80,107.45,108.15,3711800,91.97
2004-01-26,110.50,110.66,106.63,107.55,3863600,91.46
2004-01-23,110.40,112.24,108.57,111.15,3632400,94.52
2004-01-22,109.20,110.48,107.77,109.70,3378200,93.28
2004-01-21,107.52,108.00,105.23,107.99,3188200,91.83
2004-01-20,109.55,109.75,106.60,107.10,3235700,91.07
2004-01-19,109.00,110.00,108.20,109.09,2505400,92.77
2004-01-16,107.00,109.48,107.00,108.62,5257500,92.37
2004-01-15,102.00,106.36,101.01,105.76,6318000,89.93
2004-01-14,98.10,102.70,97.50,102.70,5298500,87.33
2004-01-13,98.20,99.49,97.90,98.34,2698700,83.62
2004-01-12,98.24,98.99,96.39,97.62,3636000,83.01
2004-01-09,100.30,100.32,98.19,99.13,3185500,84.30
2004-01-08,99.79,100.23,99.25,99.55,3790000,84.65
2004-01-07,100.37,100.37,98.12,98.87,3354300,84.07
2004-01-06,100.91,100.94,99.15,99.95,2944500,84.99
2004-01-05,100.98,101.09,100.15,100.67,2574500,85.61
2004-01-02,100.08,101.17,99.70,101.08,1877100,85.95
2004-01-01,100.08,100.08,100.08,100.08,000,85.10
2003-12-31,100.08,100.08,100.08,100.08,000,85.10
2003-12-30,100.15,100.63,99.80,100.08,1190900,85.10
2003-12-29,99.82,100.09,99.43,99.79,1463800,84.86
2003-12-26,99.69,99.69,99.69,99.69,000,84.77
2003-12-25,99.69,99.69,99.69,99.69,000,84.77
2003-12-24,99.69,99.69,99.69,99.69,000,84.77
2003-12-23,100.21,100.44,99.10,99.69,1929900,84.77
2003-12-22,100.20,101.15,99.78,99.78,3119600,84.85
2003-12-19,99.90,101.50,99.61,101.50,7264300,86.31
2003-12-18,96.10,99.70,95.50,98.73,5664400,83.96
2003-12-17,96.34,96.60,95.36,96.10,2518400,81.72
2003-12-16,94.95,96.30,94.48,95.60,2339500,81.29
2003-12-15,96.40,97.00,95.35,95.70,2895400,81.38
2003-12-12,95.01,96.12,94.27,94.63,3100700,80.47
2003-12-11,93.01,94.30,92.79,94.20,2205200,80.10
2003-12-10,92.90,93.44,92.10,92.55,1930500,78.70
2003-12-09,94.20,94.55,93.22,93.47,1827500,79.48
2003-12-08,93.30,93.40,91.88,93.00,1681900,79.08
2003-12-05,94.00,95.39,93.35,94.49,1884600,80.35
2003-12-04,94.90,95.80,93.95,94.89,2810200,80.69
2003-12-03,93.75,95.48,93.13,95.47,3659600,81.18
2003-12-02,95.39,95.50,93.84,94.51,1974000,80.37
2003-12-01,94.50,95.30,94.10,95.10,2322300,80.87
2003-11-28,93.95,94.63,91.85,93.88,2468400,79.83
2003-11-27,93.20,94.08,92.45,93.61,1704800,79.60
2003-11-26,91.48,94.43,90.84,92.05,5019300,78.28
2003-11-25,91.85,92.95,90.87,91.00,3368600,77.38
2003-11-24,89.00,92.50,89.00,92.09,3410400,78.31
2003-11-21,88.50,89.60,88.00,89.12,3182100,75.78
2003-11-20,90.00,90.19,86.90,88.30,4775900,75.09
2003-11-19,88.12,89.45,86.80,89.06,4860100,75.73
2003-11-18,92.80,93.00,89.31,90.10,7394100,76.62
2003-11-17,93.15,93.72,90.69,91.42,3559000,77.74
2003-11-14,93.41,96.35,93.30,95.74,3799700,81.41
2003-11-13,96.20,96.78,94.31,95.25,2398300,81.00
2003-11-12,92.95,94.88,92.13,94.53,2814500,80.38
2003-11-11,93.40,94.50,93.26,94.20,2132500,80.10
2003-11-10,93.15,96.80,93.10,94.61,2767100,80.45
2003-11-07,94.40,96.00,94.26,94.79,4195000,80.61
2003-11-06,92.80,94.60,91.14,93.28,3441100,79.32
2003-11-05,94.59,95.00,91.52,92.33,3553400,78.51
2003-11-04,96.00,96.05,93.17,94.88,3501200,80.68
2003-11-03,92.30,95.93,91.80,95.89,4472200,81.54
2003-10-31,90.55,92.94,90.01,91.90,3555900,78.15
2003-10-30,89.00,92.74,88.33,91.60,7168500,77.89
2003-10-29,86.20,88.30,85.53,88.18,4685800,74.98
2003-10-28,83.00,85.00,82.65,84.80,2721400,72.11
2003-10-27,82.47,82.90,81.30,82.49,1562900,70.15
2003-10-24,81.50,82.59,80.38,80.85,1962700,68.75
2003-10-23,80.65,82.49,78.56,81.60,4033700,69.39
2003-10-22,84.50,84.93,82.40,82.40,2430800,70.07
2003-10-21,85.00,85.50,84.05,85.23,2684400,72.48
2003-10-20,82.95,84.70,82.20,84.39,2833800,71.76
2003-10-17,84.00,85.30,82.77,83.00,4037400,70.58
2003-10-16,84.51,85.30,83.22,84.95,2958600,72.24
2003-10-15,83.40,85.90,82.70,84.75,4483500,72.07
2003-10-14,83.94,84.03,82.05,82.88,3246800,70.48
2003-10-13,82.60,84.24,82.60,83.30,5196400,70.83
2003-10-10,79.85,81.70,79.11,79.95,2463700,67.99
2003-10-09,77.99,80.80,77.42,80.99,3140100,68.87
2003-10-08,78.50,79.16,76.80,77.99,2538400,66.32
2003-10-07,78.48,78.95,76.51,78.05,2335500,66.37
2003-10-06,78.59,78.99,77.35,78.10,1691200,66.41
2003-10-03,76.92,79.50,76.05,79.50,2914200,67.60
2003-10-02,78.00,78.78,76.00,75.99,3247000,64.62
2003-10-01,75.55,77.39,74.27,77.80,3661700,66.16
2003-09-30,77.02,77.65,74.50,75.80,4199600,64.46
2003-09-29,76.20,78.20,75.07,77.35,3245100,65.78
2003-09-26,75.50,76.80,75.30,75.80,3844900,64.46
2003-09-25,74.78,76.81,74.67,75.80,4336700,64.46
2003-09-24,78.35,79.34,73.51,74.30,4227000,63.18
2003-09-23,79.35,79.74,76.35,77.68,4959300,66.06
2003-09-22,81.76,81.76,78.15,78.45,5043400,66.71
2003-09-19,84.90,85.30,82.50,82.50,7821000,70.15
2003-09-18,84.30,85.20,83.31,84.00,2094300,71.43
2003-09-17,86.00,86.37,83.80,84.10,2551800,71.51
2003-09-16,83.68,84.78,83.16,84.60,1579000,71.94
2003-09-15,83.50,84.47,82.70,83.20,1698800,70.75
2003-09-12,83.90,84.61,81.64,82.20,2043100,69.90
2003-09-11,83.00,84.70,82.51,84.30,2289800,71.69
2003-09-10,84.99,85.50,83.00,83.40,2455100,70.92
2003-09-09,87.50,87.59,84.35,85.00,2605400,72.28
2003-09-08,86.27,87.14,85.21,86.70,2130400,73.73
2003-09-05,87.00,87.44,84.41,85.40,2280100,72.62
2003-09-04,85.32,87.55,85.30,87.13,2589700,74.09
2003-09-03,85.00,86.20,84.00,86.00,3432700,73.13
2003-09-02,84.80,85.51,82.60,83.25,2716500,70.79
2003-09-01,81.80,84.69,81.80,84.50,2553100,71.86
2003-08-29,82.56,82.82,80.15,80.70,3453300,68.62
2003-08-28,82.50,83.80,80.68,81.50,4313300,69.30
2003-08-27,83.78,84.39,82.63,83.50,1983200,71.00
2003-08-26,84.00,85.50,82.20,82.78,3552800,70.39
2003-08-25,85.12,85.58,83.65,84.09,1980200,71.51
2003-08-22,86.26,86.85,85.15,85.65,3040000,72.83
2003-08-21,87.00,87.52,86.02,87.49,3088900,74.40
2003-08-20,88.10,88.35,85.20,86.66,4690700,73.69
2003-08-19,89.40,90.67,88.50,88.90,3708900,75.60
2003-08-18,85.60,88.42,85.60,88.42,3407800,75.19
2003-08-15,87.20,88.00,84.85,85.35,5082500,72.58
2003-08-14,89.47,89.47,85.50,87.63,6002700,74.52
2003-08-13,91.38,91.58,87.93,88.70,4546000,75.43
2003-08-12,87.71,90.40,87.25,90.00,3885500,76.53
2003-08-11,86.20,87.60,85.16,87.05,2976300,74.02
2003-08-08,86.99,87.60,84.20,85.80,3037300,72.96
2003-08-07,88.59,88.89,84.26,86.25,5666000,73.34
2003-08-06,88.99,89.74,86.53,89.00,4485300,75.68
2003-08-05,90.27,92.30,89.02,91.25,3602500,77.59
2003-08-04,91.60,92.70,88.59,89.42,3776600,76.04
2003-08-01,94.55,94.78,90.76,92.29,3874200,78.48
2003-07-31,91.40,94.62,89.94,95.00,5766700,80.78
2003-07-30,88.10,91.62,88.08,90.82,5240500,77.23
2003-07-29,86.00,89.39,85.90,89.20,5213700,75.85
2003-07-28,85.25,86.43,85.01,86.51,2952200,73.56
2003-07-25,83.55,84.88,82.13,83.41,2509300,70.93
2003-07-24,82.90,84.22,81.15,84.57,2857100,71.91
2003-07-23,83.50,83.78,81.62,82.49,2649200,70.15
2003-07-22,82.60,83.15,79.71,82.90,4428300,70.49
2003-07-21,86.05,86.56,82.32,83.38,3393000,70.90
2003-07-18,82.90,85.82,82.80,85.61,2980200,72.80
2003-07-17,83.75,83.88,81.00,83.02,3563200,70.60
2003-07-16,85.00,85.99,84.00,84.55,4763100,71.90
2003-07-15,82.20,85.60,82.00,84.00,6222200,71.43
2003-07-14,79.20,82.80,78.90,83.00,5094500,70.58
2003-07-11,74.97,78.10,74.21,78.30,2475400,66.58
2003-07-10,77.84,78.30,75.05,75.49,3174300,64.19
2003-07-09,77.45,78.40,76.68,77.75,3770200,66.12
2003-07-08,74.89,77.14,74.64,76.96,3629300,65.44
2003-07-07,73.40,75.40,73.00,74.00,3497800,62.93
2003-07-04,72.00,72.41,71.11,71.94,1256000,61.17
2003-07-03,72.90,73.70,70.51,71.60,3251000,60.89
2003-07-02,71.39,73.40,71.03,73.40,3565700,62.42
2003-07-01,72.50,72.70,68.51,69.55,4595200,59.14
2003-06-30,73.10,74.50,70.80,72.60,3128400,61.74
2003-06-27,74.05,74.35,72.25,73.70,2244300,62.67
2003-06-26,71.19,73.80,70.80,73.20,3198600,62.25
2003-06-25,74.20,74.45,72.75,73.01,2542300,62.08
2003-06-24,72.38,73.70,71.21,73.60,3373500,62.59
2003-06-23,75.05,75.15,71.56,72.30,4083600,61.48
2003-06-20,75.32,76.12,74.26,76.00,12204600,64.63
2003-06-19,78.68,78.69,74.11,74.89,3066100,63.68
2003-06-18,78.68,78.95,76.51,78.00,4337500,66.33
2003-06-17,79.00,79.18,77.16,78.00,4805300,66.33
2003-06-16,72.85,76.48,71.60,76.42,4218900,64.98
2003-06-13,76.50,77.30,72.70,73.93,4419600,62.87
2003-06-12,75.90,78.40,75.61,76.25,6309100,64.84
2003-06-11,74.74,75.35,73.15,74.78,5795500,63.59
2003-06-10,68.00,73.45,67.80,72.72,7522300,61.84
2003-06-09,68.99,69.99,67.61,68.35,2084900,58.12
2003-06-06,67.98,69.97,67.77,68.12,4244900,57.93
2003-06-05,69.50,70.00,66.01,66.80,4860500,56.80
2003-06-04,68.00,69.00,66.33,68.60,3198800,58.33
2003-06-03,66.10,67.88,65.50,66.77,2570900,56.78
2003-06-02,66.55,68.10,66.20,67.95,4535000,57.78
2003-05-30,61.85,65.20,61.82,64.40,2411400,54.76
2003-05-29,62.01,64.00,61.23,61.80,1334500,52.55
2003-05-28,61.35,63.32,61.11,61.72,4559200,52.48
2003-05-27,59.25,60.90,57.52,60.80,3868900,51.70
2003-05-26,59.24,60.35,59.10,59.83,1067100,50.88
2003-05-23,61.89,62.44,58.22,58.80,3692700,50.00
2003-05-22,60.00,61.40,59.31,61.01,4020500,51.88
2003-05-21,61.80,61.90,57.90,59.70,6485600,50.77
2003-05-20,61.70,62.70,60.23,61.55,4938400,52.34
2003-05-19,65.36,65.79,61.60,61.99,5443100,52.71
2003-05-16,67.03,69.50,65.87,66.81,6627300,56.81
2003-05-15,66.48,67.79,65.43,66.73,4651500,56.74
2003-05-14,65.55,67.20,65.00,66.25,3143500,56.34
2003-05-13,67.00,67.24,65.31,65.75,3209400,55.91
2003-05-12,65.80,66.94,63.70,66.89,4403900,56.88
2003-05-09,64.79,65.25,61.53,65.00,5084400,55.27
2003-05-08,67.81,67.84,63.48,63.48,5343300,53.98
2003-05-07,69.02,70.00,67.49,68.20,5662800,57.99
2003-05-06,65.49,69.30,64.59,69.47,4387300,59.07
2003-05-05,65.40,67.06,62.30,65.85,5445100,56.00
2003-05-02,63.25,64.80,62.15,64.51,4028600,54.86
2003-05-01,63.30,63.30,63.30,63.30,000,53.83
2003-04-30,61.09,64.80,60.88,63.35,7982200,53.87
2003-04-29,61.90,65.48,60.55,61.92,11048400,51.38
2003-04-28,56.46,61.32,55.51,60.50,7501200,50.20
2003-04-25,55.60,57.94,53.44,56.42,14983600,46.81
2003-04-24,58.21,58.21,55.60,56.00,8546300,46.47
2003-04-23,59.05,59.56,57.30,58.70,8851500,48.71
2003-04-22,59.00,59.14,55.42,58.15,7543000,48.25
2003-04-21,58.96,58.96,58.96,58.96,000,48.92
2003-04-18,58.96,58.96,58.96,58.96,000,48.92
2003-04-17,58.10,59.99,58.01,58.96,6875200,48.92
2003-04-16,59.88,61.50,58.25,58.95,10995700,48.91
2003-04-15,51.75,57.65,51.70,56.31,15296300,46.72
2003-04-14,58.39,59.25,55.42,56.05,5715500,46.51
2003-04-11,60.35,60.49,56.00,56.81,6748400,47.14
2003-04-10,57.50,61.30,56.88,58.51,6287500,48.55
2003-04-09,55.50,60.99,55.00,58.00,6553200,48.13
2003-04-08,54.55,59.49,54.05,57.40,5783800,47.63
2003-04-07,55.00,56.39,53.66,56.00,5884400,46.47
2003-04-04,49.70,50.70,48.95,50.02,3640600,41.50
2003-04-03,50.50,52.89,48.05,48.58,6679600,40.31
2003-04-02,50.35,52.00,50.00,50.85,5424400,42.19
2003-04-01,47.24,48.85,46.93,48.00,3999300,39.83
2003-03-31,49.40,49.53,44.50,45.40,6077700,37.67
2003-03-28,52.00,52.25,49.95,50.00,4164100,41.49
2003-03-27,53.90,54.00,50.76,52.39,4488900,43.47
2003-03-26,58.70,58.70,54.50,54.00,4182600,44.81
2003-03-25,55.33,57.98,52.75,56.50,4785700,46.88
2003-03-24,58.00,59.97,55.61,56.45,4787200,46.84
2003-03-21,60.00,61.44,57.84,61.25,7874700,50.82
2003-03-20,60.50,64.35,57.42,60.83,10309400,50.47
2003-03-19,64.25,68.92,60.37,64.80,5827300,53.77
2003-03-18,62.00,66.50,60.51,64.00,5930300,53.10
2003-03-17,56.68,62.79,55.35,62.30,4749400,51.69
2003-03-14,59.60,63.85,59.15,60.40,5460500,50.12
2003-03-13,55.59,58.02,53.21,58.02,3732900,48.14
2003-03-12,58.10,59.19,52.50,53.00,4600700,43.98
2003-03-11,58.05,61.00,56.71,57.59,2603700,47.79
2003-03-10,62.30,62.50,58.31,58.40,2157300,48.46
2003-03-07,62.50,62.80,60.87,62.10,2255700,51.53
2003-03-06,66.81,66.90,62.80,63.50,2058000,52.69
2003-03-05,64.12,67.50,63.57,65.92,1781000,54.70
2003-03-04,66.40,67.27,64.14,65.24,1739400,54.13
2003-03-03,68.40,69.70,66.79,68.00,1755500,56.42
2003-02-28,65.10,68.00,64.60,66.11,2073100,54.86
2003-02-27,63.40,65.45,62.50,65.34,2745200,54.22
2003-02-26,66.50,66.79,63.32,63.70,2171800,52.86
2003-02-25,68.30,68.35,64.32,65.45,3037400,54.31
2003-02-24,71.90,71.90,68.51,68.62,1368400,56.94
2003-02-21,70.09,71.28,68.30,71.61,2172800,59.42
2003-02-20,73.00,74.10,69.85,70.43,1977400,58.44
2003-02-19,75.20,76.31,72.52,73.25,2267200,60.78
2003-02-18,73.45,77.15,71.71,76.92,3068800,63.82
2003-02-17,72.50,74.24,72.22,73.80,1909100,61.24
2003-02-14,68.49,71.88,67.64,71.37,3060900,59.22
2003-02-13,65.00,68.80,64.22,66.85,2826800,55.47
2003-02-12,66.66,67.57,64.05,66.16,3272600,54.90
2003-02-11,67.01,69.79,65.50,67.46,2744300,55.98
2003-02-10,67.80,67.85,64.00,65.70,3142400,54.51
2003-02-07,70.10,72.10,67.58,67.80,2333700,56.26
2003-02-06,70.50,72.47,68.73,69.94,2356900,58.03
2003-02-05,69.77,73.10,67.26,70.26,2935400,58.30
2003-02-04,72.76,73.14,68.70,69.60,3076500,57.75
2003-02-03,76.00,76.47,73.00,74.00,2105600,61.40
2003-01-31,71.97,73.99,70.11,73.40,2424300,60.90
2003-01-30,74.85,77.08,72.20,73.00,2812100,60.57
2003-01-29,72.99,77.40,71.17,75.27,2784600,62.46
2003-01-28,75.75,78.20,71.17,74.52,3353500,61.83
2003-01-27,79.20,79.50,73.50,74.79,2902300,62.06
2003-01-24,82.25,83.10,78.92,79.25,1999400,65.76
2003-01-23,83.02,84.77,80.50,81.50,1994000,67.63
2003-01-22,84.55,85.37,80.35,82.20,2515800,68.21
2003-01-21,85.70,87.12,83.81,84.60,2544700,70.20
2003-01-20,89.70,89.92,84.56,84.74,1633900,70.31
2003-01-17,92.14,93.19,88.30,88.00,2112700,73.02
2003-01-16,93.11,94.50,92.32,94.19,1112200,78.15
2003-01-15,96.00,96.50,93.00,93.39,1746600,77.49
2003-01-14,93.60,96.50,92.66,94.65,1866300,78.54
2003-01-13,94.75,96.40,93.12,93.21,1461300,77.34
2003-01-10,92.50,95.30,91.34,93.89,1885100,77.91
2003-01-09,92.50,92.94,88.16,92.49,2381100,76.74
2003-01-08,94.51,95.40,91.51,91.50,1816100,75.92
2003-01-07,98.18,98.40,94.50,95.74,1863700,79.44
2003-01-06,98.50,99.60,93.48,98.55,1595200,81.77
2003-01-03,97.90,100.00,95.52,97.88,1646400,81.22
2003-01-02,92.60,98.25,91.20,99.00,1583900,82.15
2003-01-01,90.65,90.65,90.65,90.65,000,75.22
2002-12-31,90.65,90.65,90.65,90.65,000,75.22
2002-12-30,89.75,91.18,89.60,90.65,867800,75.22
2002-12-27,97.20,97.70,89.91,89.91,1054000,74.60
2002-12-26,97.99,97.99,97.99,97.99,000,81.31
2002-12-25,97.99,97.99,97.99,97.99,000,81.31
2002-12-24,97.99,97.99,97.99,97.99,000,81.31
2002-12-23,98.00,98.97,95.85,97.99,956100,81.31
2002-12-20,98.49,99.70,94.31,97.45,3765200,80.86
2002-12-19,102.00,104.75,95.10,97.44,4141400,80.85
2002-12-18,104.26,107.65,101.30,101.00,2281400,83.81
2002-12-17,109.50,109.50,105.25,105.80,1144400,87.79
2002-12-16,100.50,108.69,100.50,108.30,1517200,89.86
2002-12-13,104.00,104.59,100.60,102.61,1788000,85.14
2002-12-12,108.55,110.33,103.92,105.73,1563200,87.73
2002-12-11,105.30,109.23,103.86,108.00,1868000,89.61
2002-12-10,100.48,104.80,100.11,103.50,1577700,85.88
2002-12-09,106.55,108.27,100.00,100.00,1469300,82.98
2002-12-06,107.99,109.90,102.50,107.41,2183700,89.12
2002-12-05,111.98,115.86,106.50,107.40,2776500,89.12
2002-12-04,108.85,111.00,107.61,110.98,2661400,92.09
2002-12-03,116.50,116.89,111.00,111.00,1992000,92.10
2002-12-02,113.00,120.00,112.73,115.00,2748800,95.42
2002-11-29,115.10,115.30,111.20,112.09,1235600,93.01
2002-11-28,114.99,116.98,112.30,114.00,1612800,94.59
2002-11-27,105.53,114.59,104.15,114.30,2262000,94.84
2002-11-26,114.50,114.50,107.10,107.44,2072600,89.15
2002-11-25,114.34,117.20,113.20,114.20,1907000,94.76
2002-11-22,109.90,113.39,108.41,113.12,2408200,93.86
2002-11-21,106.90,109.00,105.50,109.00,2972100,90.44
2002-11-20,104.95,104.95,100.06,104.27,2444400,86.52
2002-11-19,102.60,104.94,101.50,104.30,1336800,86.54
2002-11-18,103.90,107.80,102.50,104.75,2192800,86.92
2002-11-15,107.50,108.75,100.91,103.00,2578900,85.46
2002-11-14,95.80,106.74,94.50,105.00,4226400,87.12
2002-11-13,100.50,101.40,95.00,97.55,2770800,80.94
2002-11-12,101.94,104.15,100.65,101.00,2178500,83.81
2002-11-11,105.11,106.13,100.51,101.05,2419200,83.85
2002-11-08,110.25,112.90,106.51,107.62,2289800,89.30
2002-11-07,120.00,121.73,111.11,111.81,2675600,92.78
2002-11-06,124.80,126.48,116.20,119.80,2928100,99.40
2002-11-05,110.90,122.30,109.52,120.55,3330200,100.03
2002-11-04,108.80,112.85,107.63,112.99,1849000,93.75
2002-11-01,104.40,105.49,101.36,105.55,1332300,87.58
2002-10-31,103.40,110.30,102.40,106.19,2135500,88.11
2002-10-30,104.33,105.90,100.25,104.50,1448800,86.71
2002-10-29,105.50,107.95,100.70,101.95,1930500,84.59
2002-10-28,105.00,109.50,104.60,108.20,1650900,89.78
2002-10-25,100.51,103.41,99.01,102.35,1452300,84.93
2002-10-24,102.80,106.00,99.25,102.70,2513300,85.22
2002-10-23,108.40,110.88,98.61,99.00,2804700,82.15
2002-10-22,111.02,116.00,106.99,107.20,2545700,88.95
2002-10-21,106.15,113.00,105.35,113.92,1625800,94.53
2002-10-18,112.00,112.00,101.10,109.00,2408700,90.44
2002-10-17,106.00,112.00,105.50,109.00,3365000,90.44
2002-10-16,98.62,106.50,98.50,104.75,3521600,86.92
2002-10-15,94.99,103.48,94.50,100.00,4054200,82.98
2002-10-14,92.25,94.94,88.10,92.71,1848300,76.93
2002-10-11,85.89,94.90,84.60,95.00,3412600,78.83
2002-10-10,74.70,84.25,74.70,84.80,3205900,70.36
2002-10-09,78.60,80.00,74.00,76.95,2453800,63.85
2002-10-08,80.45,83.30,74.90,79.40,2424300,65.88
2002-10-07,77.00,82.56,77.00,79.65,2038600,66.09
2002-10-04,87.03,87.89,78.62,80.74,2733600,66.99
2002-10-03,89.50,90.50,85.28,87.95,2059100,72.98
2002-10-02,93.70,94.20,86.15,92.88,2676700,77.07
2002-10-01,87.25,91.79,83.55,91.20,2388500,75.67
2002-09-30,89.71,90.30,83.00,85.45,2682000,70.90
2002-09-27,98.40,98.95,90.51,91.25,2596800,75.72
2002-09-26,105.89,106.50,95.49,97.00,5217300,80.49
2002-09-25,95.41,103.19,92.80,102.13,3315000,84.74
2002-09-24,96.80,98.90,93.00,96.50,3803300,80.07
2002-09-23,98.25,101.78,93.40,96.95,2860700,80.44
2002-09-20,90.25,99.87,89.50,99.90,6006700,82.89
2002-09-19,92.00,95.50,87.80,92.70,3495900,76.92
2002-09-18,91.00,93.50,88.79,89.90,4186700,74.60
2002-09-17,103.80,103.90,91.19,94.55,2989400,78.45
2002-09-16,101.89,102.00,95.25,97.15,1951100,80.61
2002-09-13,107.75,108.35,99.90,100.20,3932700,83.14
2002-09-12,116.00,116.50,110.55,110.66,1818200,91.82
2002-09-11,117.40,119.25,113.50,117.30,1982400,97.33
2002-09-10,119.50,121.42,114.52,116.30,1405800,96.50
2002-09-09,119.85,120.00,115.21,118.00,901700,97.91
2002-09-06,113.35,119.55,112.67,118.90,1695500,98.66
2002-09-05,119.49,119.49,111.34,113.00,2206600,93.76
2002-09-04,120.30,123.59,115.30,116.86,1911800,96.97
2002-09-03,125.50,126.55,120.00,120.00,1767100,99.57
2002-09-02,130.00,130.20,126.31,127.75,815400,106.00
2002-08-30,132.00,134.90,127.56,130.10,1613400,107.95
2002-08-29,133.87,134.50,127.76,129.80,2457300,107.70
2002-08-28,148.50,148.50,148.50,148.50,000,123.22
2002-08-27,148.50,148.50,148.50,148.50,000,123.22
2002-08-26,148.50,148.50,148.50,148.50,000,123.22
2002-08-23,148.50,148.50,148.50,148.50,000,123.22
2002-08-22,142.75,149.57,142.12,148.50,2230300,123.22
2002-08-21,131.00,142.15,130.78,142.00,3172200,117.83
2002-08-20,134.35,137.20,130.01,131.00,1966900,108.70
2002-08-19,122.48,133.80,122.00,132.00,2419600,109.53
2002-08-16,127.30,127.98,119.80,124.83,1778300,103.58
2002-08-15,129.01,130.99,124.60,126.50,1913500,104.96
2002-08-14,124.00,128.49,123.50,123.58,1907100,102.54
2002-08-13,129.00,130.70,123.66,130.25,1693800,108.08
2002-08-12,129.80,133.00,127.53,127.50,970800,105.79
2002-08-09,133.80,137.00,129.30,136.00,1878000,112.85
2002-08-08,130.23,133.50,123.32,135.00,3667500,112.02
2002-08-07,135.20,137.50,125.00,126.97,2260000,105.35
2002-08-06,121.00,136.40,115.75,134.10,2977000,111.27
2002-08-05,133.20,133.94,123.01,122.55,1877400,101.69
2002-08-02,137.20,139.20,130.00,133.49,2064900,110.76
2002-08-01,137.00,145.80,135.15,139.50,5177200,115.75
2002-07-31,162.80,171.93,144.50,145.01,2454600,120.32
2002-07-30,165.00,167.35,151.60,163.51,2127700,135.67
2002-07-29,148.60,163.26,147.50,170.00,1666700,141.06
2002-07-26,141.50,146.00,131.40,146.89,2042900,121.88
2002-07-25,154.01,154.49,141.00,146.50,2828300,121.56
2002-07-24,138.10,148.49,128.03,147.00,3567000,121.97
2002-07-23,155.00,157.45,138.00,138.11,2742500,114.60
2002-07-22,162.49,163.39,147.00,151.20,2519200,125.46
2002-07-19,171.80,173.20,162.70,155.00,1600000,128.61
2002-07-18,183.30,184.28,171.85,179.00,1663700,148.53
2002-07-17,172.50,184.49,171.70,183.30,1856400,152.09
2002-07-16,176.85,178.49,161.70,177.40,2423100,147.20
2002-07-15,184.50,186.40,172.10,172.10,1423100,142.80
2002-07-12,189.98,194.80,183.35,185.25,1455500,153.71
2002-07-11,183.01,188.48,179.02,183.70,1721600,152.43
2002-07-10,194.70,196.45,187.56,188.00,1343500,155.99
2002-07-09,205.20,210.50,198.50,201.10,1293300,166.86
2002-07-08,205.50,206.54,201.65,207.00,1015900,171.76
2002-07-05,193.00,207.50,193.00,209.00,1750900,173.42
2002-07-04,188.00,192.64,186.33,193.00,992700,160.14
2002-07-03,190.00,190.84,180.10,184.50,2050800,153.09
2002-07-02,195.75,196.10,185.60,188.00,1612100,155.99
2002-07-01,202.01,205.40,197.30,200.00,1380700,165.95
2002-06-28,194.00,202.99,193.50,205.40,2112400,170.43
2002-06-27,186.10,191.37,182.40,189.80,1847200,157.49
2002-06-26,173.00,183.43,171.60,180.50,2437400,149.77
2002-06-25,186.01,193.50,185.00,188.25,1617400,156.20
2002-06-24,190.10,192.75,175.30,183.00,3139000,151.85
2002-06-21,192.05,198.12,189.07,185.00,3927100,153.50
2002-06-20,203.11,203.90,192.09,194.99,2104000,161.79
2002-06-19,204.00,206.50,201.26,205.50,1253400,170.51
2002-06-18,214.95,215.75,204.30,207.05,1650100,171.80
2002-06-17,207.10,214.50,206.50,214.54,1242800,178.02
2002-06-14,212.00,212.89,203.87,205.00,1406100,170.10
2002-06-13,220.90,221.80,212.12,213.00,1100400,176.74
2002-06-12,224.48,224.50,217.00,217.01,979500,178.82
2002-06-11,226.00,228.90,223.50,222.26,991900,183.15
2002-06-10,227.00,228.96,221.63,226.00,722100,186.23
2002-06-07,225.00,226.05,221.37,223.84,966400,184.45
2002-06-06,228.95,230.80,225.15,229.50,819800,189.11
2002-06-05,227.50,230.45,225.40,227.10,919100,187.14
2002-06-04,232.56,233.60,223.00,226.50,1282700,186.64
2002-06-03,239.25,241.39,234.20,235.50,575100,194.06
2002-05-31,234.71,238.82,231.15,241.50,1228000,199.00
2002-05-30,242.30,243.37,234.21,235.00,1170900,193.64
2002-05-29,242.40,244.50,240.08,243.00,1008200,200.24
2002-05-28,249.55,249.55,249.55,249.55,000,205.63
2002-05-27,248.90,251.44,247.01,249.55,595500,205.63
2002-05-24,245.00,248.99,243.62,248.00,849600,204.36
2002-05-23,248.50,249.85,241.00,243.31,1109900,200.49
2002-05-22,251.55,252.75,247.00,247.40,947700,203.86
2002-05-21,254.00,254.00,251.21,253.00,832400,208.48
2002-05-20,257.20,258.56,254.07,255.00,406300,210.13
2002-05-17,260.70,261.37,257.25,258.00,797900,212.60
2002-05-16,260.00,262.90,258.30,258.25,947300,212.80
2002-05-15,261.00,261.20,256.55,260.00,731100,214.25
2002-05-14,258.00,262.00,256.57,259.01,938900,213.43
2002-05-13,252.00,257.95,249.16,257.12,691500,211.87
2002-05-10,257.10,257.47,250.61,252.55,567800,208.11
2002-05-09,257.00,258.99,255.20,257.40,310500,212.10
2002-05-08,255.15,258.20,254.78,258.00,642600,212.60
2002-05-07,251.83,255.39,248.50,254.00,812600,209.30
2002-05-06,252.79,254.85,250.85,253.00,382000,208.48
2002-05-03,255.61,258.99,250.50,254.00,1064900,209.30
2002-05-02,262.30,263.91,255.30,255.50,1045300,210.54
2002-05-01,261.00,261.00,261.00,261.00,000,215.07
2002-04-30,262.69,263.95,256.00,261.00,982400,215.07
2002-04-29,262.98,262.98,258.90,262.00,583400,215.89
2002-04-26,266.00,266.34,260.89,261.65,711800,215.61
2002-04-25,273.00,273.00,262.00,265.00,1217400,218.37
2002-04-24,270.61,274.18,269.72,273.17,678900,225.10
2002-04-23,273.90,274.44,268.24,271.50,843100,223.72
2002-04-22,276.00,276.00,269.52,273.46,716000,225.34
2002-04-19,273.00,275.50,272.25,275.50,647100,227.02
2002-04-18,279.90,284.90,268.91,274.00,1976300,225.78
2002-04-17,280.75,282.85,278.99,280.20,716800,230.89
2002-04-16,280.74,282.00,278.17,280.44,625300,231.09
2002-04-15,277.72,280.40,275.65,280.50,685000,231.14
2002-04-12,275.50,278.65,275.10,277.62,616100,228.76
2002-04-11,278.00,281.00,274.35,275.00,989800,226.61
2002-04-10,270.30,279.75,270.23,277.61,927100,228.76
2002-04-09,269.25,273.17,268.55,269.30,680800,221.91
2002-04-08,272.00,272.39,265.65,267.30,893800,220.26
2002-04-05,269.05,273.00,268.00,272.40,772000,224.46
2002-04-04,269.20,270.45,267.30,268.90,756100,221.58
2002-04-03,271.60,272.20,268.10,269.20,759600,221.83
2002-04-02,271.55,273.36,269.60,270.55,650700,222.94
2002-04-01,275.19,275.19,275.19,275.19,000,226.76
2002-03-29,275.19,275.19,275.19,275.19,000,226.76
2002-03-28,270.30,276.00,269.01,275.19,672900,226.76
2002-03-27,273.40,273.40,268.52,268.50,583200,221.25
2002-03-26,269.50,273.90,266.17,273.43,1054600,225.31
2002-03-25,270.50,272.95,267.80,268.15,705200,220.96
2002-03-22,278.77,279.50,269.00,271.00,1078300,223.31
2002-03-21,278.03,279.39,275.00,277.70,748200,228.83
2002-03-20,284.35,284.90,278.05,281.10,849900,231.63
2002-03-19,284.60,287.20,283.12,287.00,752800,236.49
2002-03-18,283.00,287.89,282.16,284.34,1223600,234.30
2002-03-15,271.49,283.37,269.49,283.37,2745800,233.50
2002-03-14,269.51,272.75,268.15,272.14,640900,224.25
2002-03-13,273.00,277.00,268.41,268.68,1025700,221.40
2002-03-12,276.50,276.80,272.20,273.67,648200,225.51
2002-03-11,276.00,279.00,273.65,277.00,764300,228.25
2002-03-08,270.00,278.10,269.70,275.30,922500,226.85
2002-03-07,270.00,273.88,267.25,269.45,1049400,222.03
2002-03-06,265.50,269.75,264.50,267.23,811000,220.20
2002-03-05,263.99,269.45,262.50,267.00,1066200,220.01
2002-03-04,261.50,265.29,261.50,264.10,1029300,217.62
2002-03-01,257.90,261.00,256.21,259.05,782800,213.46
2002-02-28,248.30,259.88,246.00,259.88,1170900,214.15
2002-02-27,250.10,253.13,248.51,250.80,800700,206.66
2002-02-26,250.65,252.30,246.33,249.16,807700,205.31
2002-02-25,244.80,248.40,241.10,249.00,739000,205.18
2002-02-22,245.48,245.50,240.30,243.50,809700,200.65
2002-02-21,251.50,252.50,243.00,248.30,865800,204.60
2002-02-20,243.60,248.47,240.80,248.00,949100,204.36
2002-02-19,250.90,251.02,243.71,244.45,876200,201.43
2002-02-18,253.50,253.70,250.60,253.00,442600,208.48
2002-02-15,260.30,260.49,253.00,255.20,881400,210.29
2002-02-14,258.00,261.04,255.60,261.87,870900,215.79
2002-02-13,253.50,257.59,252.30,255.55,841500,210.58
2002-02-12,258.50,261.56,249.50,252.50,1122800,208.07
2002-02-11,255.01,257.50,252.85,257.40,739200,212.10
2002-02-08,249.00,256.77,245.81,253.00,1518800,208.48
2002-02-07,233.10,250.50,230.55,250.50,2411200,206.42
2002-02-06,245.00,245.35,234.00,234.54,1710800,193.27
2002-02-05,250.00,251.99,242.15,245.55,1521300,202.34
2002-02-04,258.15,258.95,250.70,250.08,830000,206.07
2002-02-01,262.50,263.12,256.40,258.30,943600,212.84
2002-01-31,261.95,262.93,258.70,261.50,848500,215.48
2002-01-30,263.25,264.60,258.15,259.45,1016900,213.79
2002-01-29,269.05,274.25,265.21,266.00,899200,219.19
2002-01-28,266.70,271.50,266.00,269.90,868900,222.40
2002-01-25,268.60,268.60,263.15,266.40,786400,219.52
2002-01-24,271.00,271.77,268.00,269.90,951000,222.40
2002-01-23,262.50,271.49,260.00,272.90,894600,224.88
2002-01-22,261.88,264.80,260.01,264.50,902900,217.95
2002-01-21,263.50,264.82,261.50,263.99,582500,217.53
2002-01-18,260.10,263.90,259.85,262.20,1003000,216.06
2002-01-17,253.60,264.00,253.11,262.90,1220500,216.64
2002-01-16,256.00,256.00,251.50,253.64,783800,209.00
2002-01-15,254.60,254.60,254.60,254.60,000,209.80
2002-01-14,263.00,263.40,254.50,254.60,907900,209.80
2002-01-11,262.00,266.61,262.00,263.50,729900,217.13
2002-01-10,260.60,263.88,260.50,263.47,556200,217.10
2002-01-09,261.30,264.39,259.75,263.00,945900,216.72
2002-01-08,262.00,264.88,261.00,262.15,904200,216.02
2002-01-07,268.40,268.40,262.71,262.56,945500,216.35
2002-01-04,271.00,271.90,264.39,265.05,1077500,218.41
2002-01-03,268.00,271.25,266.55,269.74,714900,222.27
2002-01-02,264.90,268.99,261.65,268.78,560400,221.48
2002-01-01,266.00,266.00,266.00,266.00,000,219.19
2001-12-31,266.00,266.00,266.00,266.00,000,219.19
2001-12-28,259.30,266.74,259.00,266.00,403500,219.19
2001-12-27,256.00,259.50,254.88,259.50,495300,213.83
2001-12-26,253.75,253.75,253.75,253.75,000,209.10
2001-12-25,253.75,253.75,253.75,253.75,000,209.10
2001-12-24,253.75,253.75,253.75,253.75,000,209.10
2001-12-21,251.55,254.66,246.31,253.75,1855600,209.10
2001-12-20,255.88,257.90,249.41,251.00,997800,206.83
2001-12-19,256.50,259.00,250.80,254.66,1407800,209.85
2001-12-18,260.60,261.04,257.03,256.00,1236300,210.95
2001-12-17,255.00,262.50,253.61,261.04,939200,215.10
2001-12-14,256.50,258.23,253.25,253.25,940200,208.68
2001-12-13,265.00,267.02,257.61,258.20,975000,212.76
2001-12-12,270.85,273.19,262.00,265.48,856900,218.76
2001-12-11,268.40,272.07,266.75,270.00,652400,222.49
2001-12-10,275.99,278.60,268.10,268.20,730500,221.00
2001-12-07,273.65,278.76,271.91,276.89,894800,228.16
2001-12-06,271.90,276.00,269.05,274.19,1037500,225.94
2001-12-05,265.00,271.50,265.00,271.50,1173900,223.72
2001-12-04,262.75,264.90,260.20,263.34,738700,217.00
2001-12-03,262.95,267.16,260.50,264.00,1078600,217.54
2001-11-30,262.95,267.16,260.50,264.00,1078600,217.54
2001-11-29,251.00,263.00,251.00,261.50,1173700,215.48
2001-11-28,252.00,258.25,250.11,250.20,1112300,206.17
2001-11-27,261.55,262.88,250.80,256.40,1284700,211.28
2001-11-26,266.00,269.70,260.50,260.15,839100,214.37
2001-11-23,265.00,269.20,261.73,267.00,761500,220.01
2001-11-22,263.19,266.60,261.50,265.00,479100,218.37
2001-11-21,261.01,268.20,258.64,261.34,906300,215.35
2001-11-20,268.00,270.00,257.75,263.50,857500,217.13
2001-11-19,261.95,268.22,261.00,268.00,647600,220.84
2001-11-16,260.78,264.90,259.20,259.50,1146300,213.83
2001-11-15,272.99,274.00,260.08,259.50,1437400,213.83
2001-11-14,278.06,280.00,269.01,271.30,1492300,223.56
2001-11-13,273.00,279.50,269.10,280.50,1096200,231.14
2001-11-12,278.10,278.10,255.50,270.01,1424500,222.49
2001-11-09,282.80,283.82,276.20,277.22,971200,228.44
2001-11-08,275.11,287.12,275.10,286.40,1226900,236.00
2001-11-07,273.10,278.73,269.20,274.10,905400,225.86
2001-11-06,278.51,281.55,272.11,268.10,1101000,220.92
2001-11-05,267.03,275.89,265.00,276.00,875100,227.43
2001-11-02,269.44,270.79,263.17,266.75,811200,219.81
2001-11-01,261.80,268.50,255.26,270.40,806700,222.82
2001-10-31,262.51,267.44,257.20,263.20,1073300,216.88
2001-10-30,266.00,266.90,259.80,263.25,814600,216.92
2001-10-29,279.90,279.90,268.95,268.57,807500,221.31
2001-10-26,275.90,282.00,273.00,282.00,902900,232.37
2001-10-25,271.60,278.90,269.50,274.00,1400400,225.78
2001-10-24,260.56,273.24,259.98,272.79,1098300,224.78
2001-10-23,265.11,268.01,261.50,263.30,1039300,216.96
2001-10-22,250.76,261.65,249.00,261.65,591100,215.61
2001-10-19,255.01,255.40,248.18,250.51,1121300,206.43
2001-10-18,251.00,257.74,251.00,258.05,945600,212.64
2001-10-17,257.26,263.50,254.17,255.40,1143900,210.45
2001-10-16,249.75,249.75,249.75,249.75,000,205.80
2001-10-15,252.49,255.15,245.01,249.75,877600,205.80
2001-10-12,266.02,267.50,252.11,255.25,1187200,210.33
2001-10-11,259.20,267.95,256.20,266.01,1349600,219.20
2001-10-10,245.00,257.40,243.65,257.00,939100,211.77
2001-10-09,241.80,249.90,241.00,246.70,729900,203.29
2001-10-08,241.00,247.40,236.16,243.95,1155000,201.02
2001-10-05,248.00,257.99,244.00,254.75,1569200,209.92
2001-10-04,250.10,258.01,242.61,250.20,2133000,206.17
2001-10-03,247.00,247.00,247.00,247.00,000,203.53
2001-10-02,244.60,248.00,235.61,247.00,1289400,203.53
2001-10-01,250.00,250.00,240.63,241.92,931500,199.35
2001-09-28,241.00,250.41,241.00,246.57,1538800,203.18
2001-09-27,226.00,238.99,225.16,239.73,1385500,197.54
2001-09-26,221.55,232.08,219.78,228.26,1731400,188.09
2001-09-25,218.59,228.00,211.80,224.00,2116700,184.58
2001-09-24,202.50,202.50,202.50,202.50,000,166.86
2001-09-21,210.00,211.00,193.68,202.50,4002700,166.86
2001-09-20,230.40,234.00,215.80,218.00,1970200,179.64
2001-09-19,240.90,248.94,232.20,234.00,1993000,192.82
2001-09-18,229.00,242.00,224.80,239.24,1324200,197.14
2001-09-17,217.50,234.99,212.25,230.60,1910300,190.02
2001-09-14,235.01,241.39,215.50,216.10,1604600,178.07
2001-09-13,232.51,242.33,230.00,235.00,2040500,193.64
2001-09-12,225.00,237.30,211.39,230.60,3153500,190.02
2001-09-11,266.99,273.00,222.00,227.00,3184300,187.05
2001-09-10,261.51,268.00,252.51,266.90,1654800,219.93
2001-09-07,273.99,275.44,261.52,263.30,2021100,216.96
2001-09-06,294.70,295.75,272.35,272.65,2094700,224.67
2001-09-05,299.54,300.00,289.66,290.01,1186200,238.97
2001-09-04,304.50,306.50,295.85,304.20,1097300,250.67
2001-09-03,309.48,309.90,299.90,302.60,902900,249.35
2001-08-31,308.00,312.20,306.85,308.10,846100,253.88
2001-08-30,312.06,317.02,308.10,308.00,937200,253.80
2001-08-29,310.03,315.90,309.52,313.53,916700,258.36
2001-08-28,317.30,319.90,309.80,310.50,804800,255.86
2001-08-27,319.60,319.60,315.89,318.60,350100,262.53
2001-08-24,316.39,321.44,316.01,317.03,651900,261.24
2001-08-23,311.00,318.50,308.52,316.00,1054400,260.39
2001-08-22,309.70,315.49,308.30,309.00,995400,254.62
2001-08-21,316.00,317.34,310.00,311.00,712100,256.27
2001-08-20,313.60,316.83,309.00,313.80,787100,258.58
2001-08-17,324.55,324.97,311.85,313.02,1175500,257.94
2001-08-16,323.88,325.90,321.00,324.49,694300,267.39
2001-08-15,322.00,327.90,319.93,325.45,738800,268.18
2001-08-14,321.50,325.17,319.50,321.74,649900,265.12
2001-08-13,316.50,323.49,316.50,321.70,610200,265.09
2001-08-10,324.00,325.20,315.10,318.50,954800,262.45
2001-08-09,323.50,326.45,319.07,322.00,931000,265.33
2001-08-08,323.92,329.80,323.80,326.00,738800,268.63
2001-08-07,322.50,326.75,322.20,325.50,674900,268.22
2001-08-06,320.00,327.00,320.00,323.00,802000,266.16
2001-08-03,318.50,323.99,318.31,320.10,771900,263.77
2001-08-02,322.00,324.90,318.00,317.00,758400,261.21
2001-08-01,322.85,325.03,319.20,321.60,881900,265.01
2001-07-31,319.20,321.45,317.20,321.00,711700,264.51
2001-07-30,319.00,323.48,316.01,318.00,518000,262.04
2001-07-27,320.00,322.87,316.00,319.00,648500,262.86
2001-07-26,311.00,318.25,305.91,317.30,1461400,261.46
2001-07-25,316.50,319.79,307.40,306.13,1003400,252.26
2001-07-24,316.00,319.75,313.00,314.25,810900,258.95
2001-07-23,308.00,319.15,306.00,316.00,1429500,260.39
2001-07-20,317.01,319.33,306.20,306.20,1610800,252.32
2001-07-19,313.50,319.00,312.65,319.00,1179300,262.86
2001-07-18,320.01,320.90,312.50,312.51,1007300,257.51
2001-07-17,321.60,324.90,319.50,321.10,797000,264.59
2001-07-16,320.99,326.44,317.00,323.68,1069500,266.72
2001-07-13,324.12,324.12,324.12,324.12,000,267.08
2001-07-12,329.00,329.99,323.85,324.12,1157200,267.08
2001-07-11,330.80,333.44,323.10,323.92,1412700,265.68
2001-07-10,338.10,338.95,333.12,333.15,682800,273.25
2001-07-09,334.50,338.70,333.50,338.40,811500,277.56
2001-07-06,338.00,338.00,332.02,334.00,1021000,273.95
2001-07-05,330.60,340.48,330.60,340.10,1001200,278.95
2001-07-04,337.20,339.50,330.41,332.55,962000,272.76
2001-07-03,337.80,342.90,334.52,337.40,1118800,276.74
2001-07-02,345.50,345.50,338.00,342.50,1147200,280.92
2001-06-29,340.50,347.54,338.50,344.41,1033700,282.49
2001-06-28,330.35,339.66,327.50,340.00,1155600,278.87
2001-06-27,331.50,333.77,329.52,329.52,815400,270.27
2001-06-26,330.40,332.25,325.26,332.25,836600,272.51
2001-06-25,337.00,339.75,330.20,332.00,737400,272.31
2001-06-22,336.00,339.10,333.72,337.50,796600,276.82
2001-06-21,332.99,334.78,322.50,336.67,1154300,276.14
2001-06-20,332.90,332.91,328.75,329.55,786900,270.30
2001-06-19,334.53,336.21,331.13,334.00,662600,273.95
2001-06-18,338.51,339.28,334.53,335.00,549500,274.77
2001-06-15,338.50,338.50,338.50,338.50,000,277.64
2001-06-14,341.50,346.37,341.50,338.50,425500,277.64
2001-06-13,342.00,345.23,341.61,343.50,715200,281.74
2001-06-12,344.10,344.20,339.18,340.00,774900,278.87
2001-06-11,343.30,348.41,343.30,344.11,924200,282.24
2001-06-08,340.50,346.80,340.01,344.24,830300,282.35
2001-06-07,346.00,346.00,339.00,313.30,724800,256.97
2001-06-06,353.00,353.25,343.40,346.09,1188700,283.86
2001-06-05,346.70,352.88,345.50,353.00,1665000,289.53
2001-06-04,337.50,347.10,336.50,344.44,743600,282.51
2001-06-01,333.50,341.84,329.12,337.50,2396100,276.82
2001-05-31,322.45,335.34,321.25,330.00,1759100,270.67
2001-05-30,320.34,320.50,317.25,319.05,602300,261.69
2001-05-29,319.69,322.24,318.00,322.00,722500,264.11
2001-05-28,320.00,322.40,316.79,318.70,343800,261.40
2001-05-25,322.00,323.32,318.20,320.00,680600,262.47
2001-05-24,315.60,323.79,315.60,322.85,335900,264.80
2001-05-23,315.00,321.46,314.23,316.52,686300,259.61
2001-05-22,319.75,322.70,316.50,317.90,822700,260.74
2001-05-21,319.00,320.40,313.66,319.00,573400,261.65
2001-05-18,314.45,318.72,310.50,317.00,895400,260.01
2001-05-17,324.56,324.90,313.90,316.20,896900,259.35
2001-05-16,312.00,322.00,307.81,319.00,877600,261.65
2001-05-15,314.10,314.70,308.20,313.50,642600,257.13
2001-05-14,312.50,314.00,309.65,312.50,574400,256.31
2001-05-11,316.80,318.00,312.53,314.22,757100,257.72
2001-05-10,310.00,310.00,310.00,310.00,000,254.26
2001-05-09,314.00,314.00,307.60,310.00,542900,254.26
2001-05-08,318.00,321.00,314.50,315.50,525900,258.77
2001-05-07,315.07,315.07,315.07,315.07,000,258.42
2001-05-04,316.30,316.47,310.01,315.07,776100,258.42
2001-05-03,320.00,321.79,317.19,317.74,691000,260.61
2001-05-02,325.50,325.80,318.01,320.50,1148200,262.88
2001-05-01,325.25,325.25,325.25,325.25,000,266.77
2001-04-30,323.00,325.98,319.25,325.25,696700,266.77
2001-04-27,310.60,320.96,310.50,320.00,996300,262.47
2001-04-26,308.00,313.20,307.15,311.70,681500,255.66
2001-04-25,307.10,310.80,304.20,306.31,733400,251.24
2001-04-24,298.00,307.85,298.00,306.20,640500,251.15
2001-04-23,302.50,303.94,298.00,299.50,574400,245.65
2001-04-20,300.60,304.00,299.60,300.60,606600,246.55
2001-04-19,310.80,310.80,299.20,301.52,780700,247.31
2001-04-18,307.60,311.40,302.51,309.00,743100,253.44
2001-04-17,300.00,305.50,297.21,304.30,593000,249.59
2001-04-16,303.50,303.50,303.50,303.50,000,248.93
2001-04-13,303.50,303.50,303.50,303.50,000,248.93
2001-04-12,300.00,303.00,296.50,303.50,482700,248.93
2001-04-11,300.88,303.60,296.40,297.90,852300,244.34
2001-04-10,311.00,311.00,297.30,297.89,1076300,244.33
2001-04-09,303.00,310.50,301.96,309.50,643800,253.85
2001-04-06,315.00,315.00,300.77,307.00,779300,251.80
2001-04-05,302.50,314.40,300.00,314.20,1347100,257.71
2001-04-04,296.00,302.00,285.50,301.58,1592400,247.36
2001-04-03,313.00,313.00,297.00,301.00,1958500,246.88
2001-04-02,337.85,338.00,315.25,319.00,2107600,261.65
2001-03-30,320.00,337.00,318.00,327.00,2556800,268.21
2001-03-29,306.50,318.99,298.00,318.05,3022300,260.87
2001-03-28,332.60,332.99,309.01,309.50,885700,253.85
2001-03-27,328.50,331.90,323.80,331.00,840300,271.49
2001-03-26,327.20,331.40,322.00,328.32,630800,269.29
2001-03-23,312.90,325.50,312.06,323.00,837400,264.93
2001-03-22,325.00,326.78,305.01,306.30,1122600,251.23
2001-03-21,318.40,329.19,318.40,326.50,664200,267.80
2001-03-20,318.00,325.30,316.70,325.18,493900,266.71
2001-03-19,319.68,324.65,315.50,314.89,393400,258.27
2001-03-16,331.00,332.00,320.21,317.50,4428700,260.42
2001-03-15,334.00,334.20,324.61,330.50,660100,271.08
2001-03-14,339.00,339.00,339.00,339.00,000,278.05
2001-03-13,349.00,351.00,337.50,339.00,968900,278.05
2001-03-12,355.00,356.75,353.60,353.70,345200,290.11
2001-03-09,352.00,358.34,352.00,357.17,309300,292.95
2001-03-08,355.00,355.50,351.10,354.00,317000,290.35
2001-03-07,353.00,357.90,352.20,353.60,332500,290.02
2001-03-06,356.80,356.85,351.98,352.50,347700,289.12
2001-03-05,357.25,359.19,352.00,355.21,303600,291.35
2001-03-02,360.50,360.80,353.15,355.80,365500,291.83
2001-03-01,362.00,363.00,356.30,359.00,392300,294.45
2001-02-28,354.90,364.75,353.30,360.29,604000,295.51
2001-02-27,356.50,356.50,350.21,354.00,460200,290.35
2001-02-26,357.20,358.82,351.20,353.00,520400,289.53
2001-02-23,366.00,366.00,355.24,355.89,517500,291.90
2001-02-22,365.10,370.00,361.00,363.72,564100,298.33
2001-02-21,372.50,373.40,364.92,366.74,639100,300.80
2001-02-20,372.11,375.50,371.25,371.00,500300,304.30
2001-02-19,370.80,374.00,370.80,371.21,217600,304.47
2001-02-16,370.50,374.75,369.25,369.70,682200,303.23
2001-02-15,368.50,368.50,368.50,368.50,000,302.25
2001-02-14,373.50,377.80,367.76,368.50,561200,302.25
2001-02-13,373.55,378.29,371.55,374.50,472600,307.17
2001-02-12,372.26,375.99,370.20,373.50,462900,306.35
2001-02-09,375.00,375.38,370.22,370.50,399100,303.89
2001-02-08,370.95,375.79,367.05,375.45,590500,307.95
2001-02-07,367.99,373.80,366.00,368.05,753800,301.88
2001-02-06,364.95,367.90,363.00,368.00,443500,301.84
2001-02-05,367.00,367.00,361.17,363.55,515500,298.19
2001-02-02,368.50,368.95,362.51,365.89,490900,300.10
2001-02-01,368.00,371.35,366.10,367.01,426100,301.02
2001-01-31,372.40,372.40,367.78,368.00,607700,301.84
2001-01-30,367.55,373.00,366.62,371.35,794300,304.58
2001-01-29,360.25,366.49,359.01,365.10,890500,299.46
2001-01-26,356.50,360.90,355.80,359.00,756600,294.45
2001-01-25,358.25,359.40,353.50,357.74,696300,293.42
2001-01-24,365.00,365.30,356.00,357.80,604100,293.47
2001-01-23,357.50,367.00,357.50,363.50,1040500,298.14
2001-01-22,351.90,360.15,350.40,358.19,797100,293.79
2001-01-19,358.99,358.99,350.15,350.45,828500,287.44
2001-01-18,361.60,362.98,351.80,355.50,929000,291.58
2001-01-17,364.70,368.60,360.00,361.90,789900,296.83
2001-01-16,360.50,365.43,357.60,362.17,584100,297.05
2001-01-15,361.49,363.80,358.10,359.95,404200,295.23
2001-01-12,365.80,368.00,359.00,359.20,726600,294.62
2001-01-11,363.81,367.70,361.80,365.00,765500,299.37
2001-01-10,369.00,370.78,361.55,362.00,582100,296.91
2001-01-09,374.30,378.00,367.25,370.74,625200,304.08
2001-01-08,374.70,378.70,370.45,376.00,375300,308.40
2001-01-05,388.69,388.69,388.69,388.69,000,318.81
2001-01-04,400.00,401.90,382.86,388.69,797500,318.81
2001-01-03,388.80,398.90,387.50,396.00,625300,324.80
2001-01-02,394.20,400.00,387.00,387.26,538500,317.63
2001-01-01,398.60,398.60,398.60,398.60,000,326.93
2000-12-29,398.00,402.50,395.10,398.60,173100,326.93
2000-12-28,397.90,399.85,395.25,397.50,229100,326.03
2000-12-27,390.11,396.92,390.11,396.00,203000,324.80
2000-12-26,389.00,389.00,389.00,389.00,000,319.06
2000-12-25,389.00,389.00,389.00,389.00,000,319.06
2000-12-22,386.50,392.95,385.20,389.00,335600,319.06
2000-12-21,376.01,386.65,375.00,384.35,506600,315.25
2000-12-20,377.00,382.75,376.10,377.36,442700,309.51
2000-12-19,380.45,385.70,376.20,381.00,611300,312.50
2000-12-18,372.50,382.07,372.20,380.00,513000,311.68
2000-12-15,374.20,381.88,369.81,369.75,1615300,303.27
2000-12-14,381.15,383.00,373.56,375.32,875200,307.84
2000-12-13,388.00,391.16,379.60,383.50,669800,314.55
2000-12-12,395.13,396.95,385.90,387.03,712600,317.44
2000-12-11,397.20,402.25,395.00,395.81,454400,324.65
2000-12-08,390.00,400.79,390.00,394.88,466500,323.88
2000-12-07,391.00,393.70,385.11,391.10,535900,320.78
2000-12-06,409.70,409.85,391.25,393.85,932000,323.04
2000-12-05,407.04,409.50,403.01,408.50,523100,335.05
2000-12-04,406.88,409.00,404.50,406.23,570200,333.19
2000-12-01,401.00,408.15,398.55,406.35,626500,333.29
2000-11-30,400.50,405.70,398.60,402.38,480200,330.03
2000-11-29,397.00,403.50,396.85,401.42,532200,329.25
2000-11-28,396.20,401.90,395.15,398.00,458300,326.44
2000-11-27,401.50,401.76,396.50,397.80,378300,326.28
2000-11-24,396.50,402.00,395.00,399.51,533500,327.68
2000-11-23,390.20,395.70,390.19,395.00,442500,323.98
2000-11-22,399.00,401.50,391.00,394.85,670700,323.86
2000-11-21,395.05,402.65,395.00,403.50,833600,330.95
2000-11-20,412.50,415.00,403.30,403.61,511000,331.04
2000-11-17,410.00,415.00,405.45,409.10,566700,335.55
2000-11-16,411.30,415.70,409.00,411.50,468100,337.51
2000-11-15,409.90,414.90,404.30,415.90,424300,341.12
2000-11-14,404.00,404.00,404.00,404.00,000,331.36
2000-11-13,404.31,408.50,401.10,404.00,482300,331.36
2000-11-10,402.10,411.00,401.05,404.20,892900,331.53
2000-11-09,392.50,404.90,392.50,400.50,770500,328.49
2000-11-08,392.10,396.83,392.10,394.18,394400,323.31
2000-11-07,398.00,398.45,389.40,394.90,614400,323.90
2000-11-06,400.89,400.89,396.00,398.17,548200,326.58
2000-11-03,405.00,405.60,396.60,399.59,550200,327.75
2000-11-02,401.49,406.07,399.00,403.00,765200,330.54
2000-11-01,401.30,401.70,392.50,400.75,423600,328.70
2000-10-31,392.85,392.85,392.85,392.85,000,322.22
2000-10-30,388.05,396.57,387.50,392.85,407800,322.22
2000-10-27,385.00,391.54,383.00,391.00,514600,320.70
2000-10-26,381.48,387.95,380.00,387.07,526500,317.48
2000-10-25,373.20,382.85,373.20,380.90,397600,312.42
2000-10-24,370.00,370.00,370.00,370.00,000,303.48
2000-10-23,377.51,378.25,367.10,370.00,545600,303.48
2000-10-20,364.00,364.00,364.00,364.00,000,298.55
2000-10-19,364.00,364.00,364.00,364.00,000,298.55
2000-10-18,364.00,364.00,364.00,364.00,000,298.55
2000-10-17,364.00,364.00,364.00,364.00,000,298.55
2000-10-16,364.00,364.00,364.00,364.00,000,298.55
2000-10-13,364.00,364.00,364.00,364.00,000,298.55
2000-10-12,376.00,376.00,359.80,364.00,650800,298.55
2000-10-11,374.40,383.00,370.70,374.46,691700,307.13
2000-10-10,376.50,379.85,371.85,375.20,380600,307.74
2000-10-09,379.50,379.50,372.32,376.70,253800,308.97
2000-10-06,374.50,381.15,373.50,380.50,434700,312.09
2000-10-05,375.50,379.00,371.60,376.86,408000,309.10
2000-10-04,378.20,382.40,373.20,375.50,489900,307.99
2000-10-03,378.50,378.50,378.50,378.50,000,310.45
2000-10-02,375.00,380.49,372.58,378.50,398200,310.45
2000-09-29,374.90,377.00,369.60,372.47,291700,305.50
2000-09-28,373.00,376.00,368.30,374.80,376100,307.41
2000-09-27,362.90,373.80,362.70,372.25,451500,305.32
2000-09-26,358.60,367.97,358.00,364.20,375100,298.72
2000-09-25,368.80,369.00,360.70,361.10,374200,296.18
2000-09-22,348.50,364.60,346.65,365.00,646800,299.37
2000-09-21,362.50,366.04,349.50,354.45,804300,290.72
2000-09-20,370.25,370.50,360.50,363.50,443200,298.14
2000-09-19,362.00,369.45,362.00,369.50,536500,303.07
2000-09-18,368.00,369.80,364.79,364.00,626900,298.55
2000-09-15,375.00,379.99,370.00,368.00,1284400,301.84
2000-09-14,376.50,381.88,375.00,375.10,526600,307.66
2000-09-13,382.60,382.60,382.60,382.60,000,313.81
2000-09-12,382.00,384.98,378.61,382.60,483200,313.81
2000-09-11,392.90,392.90,381.25,381.20,417200,312.66
2000-09-08,395.80,395.90,389.20,390.01,269900,319.89
2000-09-07,389.90,396.69,389.15,394.00,542300,323.16
2000-09-06,382.40,395.99,382.00,388.22,999500,318.42
2000-09-05,383.30,383.65,373.20,379.90,542500,311.60
2000-09-04,388.00,388.00,380.80,384.70,276600,315.53
2000-09-01,381.90,387.87,380.00,385.01,473200,315.79
2000-08-31,384.30,384.30,377.25,378.60,328700,310.53
2000-08-30,387.50,387.50,380.65,382.90,406200,314.06
2000-08-29,389.30,389.30,384.10,388.00,208800,318.24
2000-08-28,387.00,391.75,385.00,389.00,273400,319.06
2000-08-25,384.00,384.90,378.85,384.90,289600,315.70
2000-08-24,390.99,391.00,380.23,380.52,277400,312.10
2000-08-23,391.59,393.00,384.50,388.99,351600,319.05
2000-08-22,378.96,388.90,377.20,388.09,465600,318.31
2000-08-21,380.52,381.32,372.75,377.80,345900,309.87
2000-08-18,387.00,387.00,378.85,378.85,406300,310.73
2000-08-17,384.70,388.00,381.10,384.84,305400,315.65
2000-08-16,387.80,389.17,383.00,386.49,217900,317.00
2000-08-15,391.75,391.75,383.01,385.95,234200,316.56
2000-08-14,388.50,391.50,386.00,389.00,189800,319.06
2000-08-11,384.60,391.73,382.50,390.50,296300,320.29
2000-08-10,383.00,386.00,382.50,385.50,400900,316.19
2000-08-09,388.00,391.90,382.10,382.05,406200,313.36
2000-08-08,383.90,387.00,380.50,383.41,350200,314.47
2000-08-07,383.51,386.14,379.90,384.00,433800,314.96
2000-08-04,396.00,396.00,381.00,382.10,416200,313.40
2000-08-03,391.00,392.50,385.50,392.50,380400,321.93
2000-08-02,396.00,399.20,386.06,390.70,439300,320.45
2000-08-01,404.00,404.00,389.00,393.45,529500,322.71
2000-07-31,402.00,405.95,390.50,398.00,659400,326.44
2000-07-28,409.90,412.79,400.00,405.00,324600,332.18
2000-07-27,409.80,412.43,404.09,407.80,376600,334.48
2000-07-26,414.10,415.63,394.00,411.00,960900,337.10
2000-07-25,410.00,420.00,407.09,415.00,473200,340.39
2000-07-24,407.50,416.33,404.01,413.00,433900,338.74
2000-07-21,409.70,416.00,405.50,405.00,558900,332.18
2000-07-20,400.50,411.00,400.50,410.69,501100,336.85
2000-07-19,402.20,404.50,397.50,403.50,524700,330.95
2000-07-18,402.95,405.95,398.05,404.00,436400,331.36
2000-07-17,396.50,407.00,393.25,404.00,998800,331.36
2000-07-14,370.00,397.25,369.50,392.50,1791900,321.93
2000-07-13,362.94,362.94,362.94,362.94,000,297.69
2000-07-12,363.80,367.00,357.20,362.94,460100,296.66
2000-07-11,364.85,365.30,356.60,359.86,496800,294.14
2000-07-10,371.00,373.40,362.40,362.20,443100,296.06
2000-07-07,368.00,368.00,368.00,368.00,000,300.80
2000-07-06,365.50,369.50,363.63,368.00,348300,300.80
2000-07-05,362.50,372.45,362.50,368.00,553700,300.80
2000-07-04,374.50,374.50,361.65,362.60,836400,296.38
2000-07-03,380.50,380.50,373.60,378.50,240400,309.38
2000-06-30,375.50,382.90,370.00,370.05,406700,302.47
2000-06-29,379.00,379.00,370.20,372.11,343200,304.16
2000-06-28,377.00,378.98,372.45,375.90,298300,307.25
2000-06-27,378.90,378.90,370.40,376.00,312600,307.33
2000-06-26,374.00,379.50,371.90,375.00,276500,306.52
2000-06-23,384.85,385.75,372.00,374.00,443300,305.70
2000-06-22,383.90,388.97,379.91,382.77,282700,312.87
2000-06-21,385.60,389.60,381.00,383.20,365100,313.22
2000-06-20,386.10,392.40,385.00,387.51,545600,316.74
2000-06-19,377.00,386.00,376.00,384.25,531200,314.08
2000-06-16,387.00,388.50,380.05,381.32,3813200,311.68
2000-06-15,383.00,387.00,379.00,384.00,345800,313.87
2000-06-14,381.50,384.89,378.75,380.51,417800,311.02
2000-06-13,374.00,380.70,371.00,381.00,474100,311.42
2000-06-12,373.80,377.50,370.35,372.50,115800,304.47
2000-06-09,366.00,376.99,366.00,371.00,525100,303.25
2000-06-08,370.00,376.66,365.60,367.00,638100,299.98
2000-06-07,371.10,373.50,365.51,371.12,929400,303.35
2000-06-06,372.50,376.12,364.62,373.50,2433100,305.29
2000-06-05,389.30,393.00,382.10,384.95,442500,314.65
2000-06-02,385.20,389.90,377.00,387.50,686900,316.73
2000-06-01,386.50,391.89,386.25,388.50,212100,317.55
2000-05-31,397.50,399.00,382.96,383.60,572100,313.55
2000-05-30,384.40,396.50,384.00,393.60,388600,321.72
2000-05-29,382.90,386.80,381.00,383.50,234200,313.47
2000-05-26,370.00,381.40,368.81,378.00,446800,308.97
2000-05-25,367.00,374.00,366.00,372.00,560300,304.07
2000-05-24,369.00,374.00,361.20,363.00,688600,296.71
2000-05-23,406.90,406.90,374.00,374.26,1449200,305.91
2000-05-22,409.50,414.50,397.50,402.50,436700,329.00
2000-05-19,417.47,417.47,407.00,408.00,577600,333.49
2000-05-18,411.95,420.48,410.00,417.80,471600,341.50
2000-05-17,411.99,413.90,404.10,408.40,288100,333.82
2000-05-16,404.35,418.70,403.99,412.96,393000,337.55
2000-05-15,405.50,406.94,400.80,401.50,264600,328.18
2000-05-12,404.80,407.50,398.00,404.95,241600,331.00
2000-05-11,393.51,404.00,393.00,402.80,378900,329.24
2000-05-10,397.50,403.00,395.90,397.50,390400,324.91
2000-05-09,409.00,409.00,409.00,409.00,000,334.31
2000-05-08,422.80,422.80,407.50,409.00,353900,334.31
2000-05-05,422.80,422.80,412.30,422.80,295300,345.59
2000-05-04,426.40,428.00,416.55,421.00,317500,344.12
2000-05-03,428.00,436.00,421.50,422.50,352300,345.34
2000-05-02,423.00,433.14,422.55,432.60,327400,353.60
2000-05-01,423.30,423.30,423.30,423.30,000,346.00
2000-04-28,409.50,425.40,405.11,423.30,367100,346.00
2000-04-27,418.00,420.50,405.00,406.73,372100,332.45
2000-04-26,418.50,418.50,407.00,416.99,306500,340.84
2000-04-25,403.50,415.00,398.00,414.50,357500,338.80
2000-04-24,399.51,399.51,399.51,399.51,000,326.55
2000-04-21,399.51,399.51,399.51,399.51,000,326.55
2000-04-20,405.50,407.50,399.51,399.51,390600,326.55
2000-04-19,402.00,407.00,395.11,400.46,362400,327.33
2000-04-18,401.99,401.99,387.10,399.98,424900,326.94
2000-04-17,394.00,403.00,389.60,399.00,767700,326.13
2000-04-14,416.10,429.70,408.00,409.00,679600,334.31
2000-04-13,410.12,420.72,408.50,420.00,405200,343.30
2000-04-12,410.50,418.45,402.50,414.75,473000,339.01
2000-04-11,396.00,409.50,396.00,409.38,518100,334.62
2000-04-10,408.00,411.00,396.60,396.60,484100,324.17
2000-04-07,400.00,410.00,388.50,407.40,721500,333.00
2000-04-06,379.00,397.80,374.01,397.80,1451100,325.15
2000-04-05,439.00,442.50,375.00,380.00,2086600,310.60
2000-04-04,417.90,445.00,417.50,441.16,815200,360.60
2000-04-03,426.40,426.40,413.80,416.45,478400,340.40
2000-03-31,436.90,439.00,424.50,427.50,543000,349.43
2000-03-30,436.00,440.80,423.99,433.50,486200,354.33
2000-03-29,425.70,436.50,422.50,432.40,365800,353.44
2000-03-28,419.00,429.00,416.50,428.00,384500,349.84
2000-03-27,418.00,420.90,413.65,418.60,243600,342.16
2000-03-24,414.01,422.00,410.05,418.50,374900,342.07
2000-03-23,412.50,419.00,405.00,408.00,376000,333.49
2000-03-22,408.50,415.90,405.05,414.50,424500,338.80
2000-03-21,402.95,409.00,400.51,405.40,283900,331.37
2000-03-20,404.00,410.60,401.00,407.15,381300,332.80
2000-03-17,400.00,414.00,400.00,405.00,8198300,331.04
2000-03-16,395.00,400.20,394.00,395.00,771700,322.87
2000-03-15,391.00,394.00,387.10,392.00,419800,320.41
2000-03-14,396.55,400.90,391.00,397.00,513300,324.50
2000-03-13,408.00,414.50,386.21,394.80,925000,322.70
2000-03-10,411.49,421.50,407.49,411.20,632400,336.11
2000-03-09,420.00,428.00,398.25,407.00,1366300,332.67
2000-03-08,385.00,421.90,380.00,411.00,1839200,335.94
2000-03-07,368.00,392.20,355.10,380.00,1618700,310.60
2000-03-06,344.25,344.50,338.50,339.30,309300,277.34
2000-03-03,353.60,355.00,342.20,343.00,600900,280.36
2000-03-02,352.00,361.00,343.05,358.00,477400,292.62
2000-03-01,363.00,363.50,348.01,350.20,658300,286.25
2000-02-29,364.50,364.50,358.50,359.00,289100,293.44
2000-02-28,352.50,362.75,346.01,362.75,448500,296.50
2000-02-25,355.00,361.00,351.50,355.50,363400,290.58
2000-02-24,353.50,364.50,352.20,353.40,443000,288.86
2000-02-23,355.00,357.00,348.61,355.00,411900,290.17
2000-02-22,356.00,359.43,348.80,354.45,636100,289.72
2000-02-21,349.00,357.50,346.00,357.50,302600,292.21
2000-02-18,355.30,359.70,350.50,352.10,763100,287.80
2000-02-17,365.11,369.00,345.50,354.00,1453900,289.35
2000-02-16,376.00,376.50,360.57,369.00,917100,301.61
2000-02-15,376.00,381.85,371.00,371.00,688200,303.25
2000-02-14,367.50,381.00,367.50,374.99,709200,306.51
2000-02-11,368.90,377.75,365.05,372.00,1382500,304.07
2000-02-10,349.40,365.00,348.00,365.00,777100,298.34
2000-02-09,341.50,358.95,336.75,352.35,922600,288.00
2000-02-08,342.80,346.50,333.60,340.20,489200,278.07
2000-02-07,338.00,342.99,333.00,341.90,514600,279.46
2000-02-04,338.38,339.50,333.33,339.00,458600,277.09
2000-02-03,337.00,340.25,333.50,337.00,597100,275.46
2000-02-02,340.70,340.80,333.80,337.00,638800,275.46
2000-02-01,340.00,341.00,334.10,338.20,532900,276.44
2000-01-31,343.00,344.90,335.50,335.80,561000,274.48
2000-01-28,351.00,357.90,344.50,349.42,411500,285.61
2000-01-27,345.00,352.00,344.98,351.90,493800,287.64
2000-01-26,337.25,344.10,331.11,342.00,506800,279.54
2000-01-25,344.90,344.99,333.50,333.50,744700,272.60
2000-01-24,351.90,357.37,346.50,347.00,431600,283.63
2000-01-21,358.00,361.00,350.01,351.50,633400,287.31
2000-01-20,361.00,364.95,356.60,360.90,441000,294.99
2000-01-19,356.10,364.00,352.10,360.00,794600,294.26
2000-01-18,370.40,370.40,357.05,359.23,674500,293.63
2000-01-17,371.00,379.00,368.11,369.40,761900,301.94
2000-01-14,345.00,373.00,345.00,371.35,1404200,303.53
2000-01-13,340.00,347.90,336.20,344.00,958600,281.18
2000-01-12,333.00,339.70,332.50,338.50,574500,276.68
2000-01-11,340.25,340.25,334.50,337.00,699900,275.46
2000-01-10,344.80,346.10,336.55,340.10,858100,277.99
2000-01-07,331.00,341.40,328.50,338.15,1053400,276.40
2000-01-06,325.00,332.50,320.50,329.00,599100,268.92
2000-01-05,312.25,332.50,310.55,325.00,1052600,265.65
2000-01-04,317.50,320.00,311.51,316.00,759300,258.29
2000-01-03,339.75,344.00,316.50,317.50,814200,259.52