Date,Open,High,Low,Close,Volume,Adj Close
2009-11-26,14.78,14.86,14.73,14.76,108800,14.76
2009-11-25,14.68,14.83,14.68,14.83,150700,14.83
2009-11-24,14.68,14.72,14.61,14.69,85900,14.69
2009-11-23,14.61,14.78,14.61,14.75,93900,14.75
2009-11-20,14.63,14.65,14.61,14.63,20200,14.63
2009-11-19,14.60,14.68,14.58,14.68,59300,14.68
2009-11-18,14.51,14.69,14.51,14.62,136100,14.62
2009-11-17,14.51,14.55,14.43,14.55,92200,14.55
2009-11-16,14.64,14.64,14.51,14.51,71700,14.51
2009-11-13,14.70,14.72,14.56,14.56,75400,14.56
2009-11-11,14.60,14.63,14.52,14.63,42400,14.63
2009-11-10,14.42,14.60,14.42,14.58,97300,14.58
2009-11-09,14.42,14.45,14.42,14.44,27100,14.44
2009-11-06,14.42,14.44,14.41,14.44,18400,14.44
2009-11-05,14.45,14.46,14.41,14.45,25000,14.45
2009-11-04,14.44,14.46,14.40,14.42,94400,14.42
2009-11-03,14.42,14.48,14.42,14.42,9800,14.42
2009-11-02,14.42,14.49,14.42,14.49,22600,14.49
2009-10-30,14.41,14.50,14.38,14.50,34400,14.50
2009-10-29,14.42,14.45,14.42,14.42,13700,14.42
2009-10-28,14.41,14.44,14.41,14.44,25200,14.44
2009-10-27,14.41,14.45,14.41,14.45,40700,14.45
2009-10-26,14.35,14.41,14.35,14.41,24900,14.41
2009-10-23,14.34,14.37,14.28,14.35,82300,14.35
2009-10-22,14.11,14.63,14.11,14.34,386200,14.34
2009-10-21,13.04,13.08,13.01,13.08,14500,13.08
2009-10-20,12.95,13.03,12.95,13.01,12400,13.01
2009-10-19,13.00,13.02,12.99,13.02,24800,13.02
2009-10-16,13.03,13.04,13.00,13.00,7600,13.00
2009-10-15,13.05,13.07,13.00,13.04,7200,13.04
2009-10-14,12.94,13.05,12.94,12.99,22100,12.99
2009-10-13,12.98,13.01,12.95,13.00,7600,13.00
2009-10-12,12.98,13.01,12.98,13.01,8600,13.01
2009-10-09,12.94,13.00,12.94,12.99,5500,12.99
2009-10-08,13.05,13.05,12.99,13.00,6100,13.00
2009-10-07,12.96,13.06,12.96,12.98,20000,12.98
2009-10-06,12.94,13.00,12.94,12.94,22700,12.94
2009-10-05,12.95,13.10,12.95,13.10,5700,13.10
2009-10-02,13.05,13.06,12.96,13.01,8500,13.01
2009-10-01,13.03,13.09,13.03,13.09,11600,13.09
2009-09-30,13.03,13.09,13.03,13.09,5800,13.09
2009-09-29,13.03,13.10,13.03,13.10,11900,13.10
2009-09-28,12.97,13.06,12.97,13.06,9000,13.06
2009-09-25,12.96,12.98,12.96,12.96,13700,12.96
2009-09-24,12.99,13.02,12.94,13.02,11400,13.02
2009-09-23,12.92,12.99,12.92,12.99,18600,12.99
2009-09-22,12.99,12.99,12.93,12.93,16700,12.93
2009-09-21,12.93,12.99,12.93,12.98,25200,12.98
2009-09-18,12.95,13.00,12.93,12.96,4200,12.96
2009-09-17,12.95,13.00,12.95,13.00,10400,13.00
2009-09-16,13.03,13.03,12.95,13.00,6300,13.00
2009-09-15,12.99,13.01,12.98,12.98,11100,12.98
2009-09-14,12.98,13.03,12.97,13.03,6500,13.03
2009-09-11,12.98,12.99,12.95,12.95,6900,12.95
2009-09-10,12.99,13.04,12.95,13.04,34500,13.04
2009-09-09,12.98,13.00,12.93,12.99,20800,12.99
2009-09-08,12.99,13.02,12.94,12.96,9700,12.96
2009-09-07,12.96,13.07,12.96,13.07,11300,13.07
2009-09-04,12.99,13.05,12.95,13.00,9500,13.00
2009-09-03,12.98,13.03,12.96,13.03,8000,13.03
2009-09-02,12.96,13.00,12.96,12.99,6400,12.99
2009-09-01,13.01,13.02,12.95,12.95,13200,12.95
2009-08-31,12.99,13.03,12.94,13.03,9900,13.03
2009-08-28,13.05,13.05,13.00,13.00,12000,13.00
2009-08-27,13.02,13.05,13.02,13.05,600,13.05
2009-08-26,13.00,13.05,13.00,13.04,20100,13.04
2009-08-25,13.01,13.03,13.00,13.03,4700,13.03
2009-08-24,13.05,13.09,13.01,13.03,8700,13.03
2009-08-21,13.05,13.09,13.02,13.09,9200,13.09
2009-08-20,13.04,13.08,13.02,13.08,7300,13.08
2009-08-19,13.07,13.07,12.98,13.03,6100,13.03
2009-08-18,12.99,13.04,12.99,13.04,17800,13.04
2009-08-17,13.06,13.09,13.04,13.04,14900,13.04
2009-08-14,13.15,13.18,13.06,13.06,10100,13.06
2009-08-13,13.18,13.22,13.14,13.14,12700,13.14
2009-08-12,13.12,13.24,13.12,13.21,20300,13.21
2009-08-11,13.11,13.15,13.08,13.13,17500,13.13
2009-08-10,13.07,13.15,13.07,13.10,6300,13.10
2009-08-07,13.05,13.14,13.05,13.11,6700,13.11
2009-08-06,13.10,13.11,13.06,13.06,4200,13.06
2009-08-05,13.07,13.15,13.07,13.15,10800,13.15
2009-08-04,13.08,13.17,13.06,13.17,23700,13.17
2009-08-03,13.15,13.15,13.08,13.09,9800,13.09
2009-07-31,13.12,13.16,13.11,13.12,8300,13.12
2009-07-30,13.12,13.13,13.08,13.13,8400,13.13
2009-07-29,13.03,13.17,13.03,13.15,51300,13.15
2009-07-28,13.00,13.07,13.00,13.06,13100,13.06
2009-07-27,13.13,13.13,13.00,13.09,10300,13.09
2009-07-24,13.12,13.12,13.07,13.08,7400,13.08
2009-07-23,13.11,13.15,13.10,13.14,7600,13.14
2009-07-22,13.18,13.18,13.10,13.10,2900,13.10
2009-07-21,13.17,13.20,13.12,13.16,6700,13.16
2009-07-20,13.18,13.18,13.07,13.16,9400,13.16
2009-07-17,13.12,13.16,13.11,13.16,3600,13.16
2009-07-16,13.05,13.19,13.05,13.19,10800,13.19
2009-07-15,13.11,13.13,13.09,13.12,2600,13.12
2009-07-14,13.09,13.14,13.07,13.14,5700,13.14
2009-07-13,13.08,13.11,13.05,13.11,19500,13.11
2009-07-10,13.12,13.17,12.91,13.10,28900,13.10
2009-07-09,13.10,13.18,13.09,13.13,6200,13.13
2009-07-08,13.10,13.14,13.10,13.10,28300,13.10
2009-07-07,13.20,13.20,13.11,13.11,30500,13.11
2009-07-06,13.16,13.19,13.16,13.19,3000,13.19
2009-07-03,13.10,13.16,13.10,13.16,7800,13.16
2009-07-02,13.15,13.17,13.10,13.13,2200,13.13
2009-07-01,13.17,13.20,13.11,13.20,13200,13.20
2009-06-30,13.16,13.19,13.15,13.18,9700,13.18
2009-06-29,13.20,13.22,13.03,13.18,24800,13.18
2009-06-26,13.12,13.12,13.06,13.12,12000,13.12
2009-06-25,13.23,13.26,13.03,13.12,19800,13.12
2009-06-24,13.00,13.16,13.00,13.12,33200,13.12
2009-06-23,13.15,13.25,13.01,13.11,46300,13.11
2009-06-22,13.20,13.30,13.14,13.19,55100,13.19
2009-06-19,13.24,13.35,13.15,13.20,40100,13.20
2009-06-18,13.25,13.25,13.20,13.22,5000,13.22
2009-06-17,13.25,13.32,13.24,13.25,29500,13.25
2009-06-16,13.25,13.30,13.25,13.30,20600,13.30
2009-06-15,13.25,13.33,13.24,13.25,28500,13.25
2009-06-12,13.25,13.37,13.25,13.25,21000,13.25
2009-06-11,13.34,13.34,13.25,13.31,9000,13.31
2009-06-10,13.27,13.30,13.24,13.30,6200,13.30
2009-06-09,13.25,13.32,13.25,13.32,6100,13.32
2009-06-08,13.25,13.31,13.25,13.25,10600,13.25
2009-06-05,13.26,13.38,13.26,13.38,11100,13.38
2009-06-04,13.26,13.31,13.26,13.26,8700,13.26
2009-06-03,13.25,13.29,13.21,13.26,11500,13.26
2009-06-02,13.26,13.36,13.24,13.26,2900,13.26
2009-06-01,13.27,13.38,13.27,13.30,3700,13.30
2009-05-29,13.25,13.34,13.25,13.31,12500,13.31
2009-05-28,13.20,13.35,13.20,13.25,17300,13.25
2009-05-27,13.23,13.32,13.21,13.32,14800,13.32
2009-05-26,13.00,13.33,13.00,13.23,38300,13.23
2009-05-25,13.21,13.25,13.18,13.25,31100,13.25
2009-05-22,13.24,13.30,13.10,13.23,10900,13.23
2009-05-21,13.15,13.34,13.15,13.21,37200,13.21
2009-05-20,13.33,13.33,13.13,13.25,46200,13.25
2009-05-19,13.10,13.30,13.06,13.30,15100,13.30
2009-05-18,13.20,13.24,13.06,13.23,17000,13.23
2009-05-15,13.10,13.15,13.06,13.09,9600,13.09
2009-05-14,13.01,13.19,13.01,13.04,21300,13.04
2009-05-13,13.12,13.50,13.10,13.10,38800,13.10
2009-05-12,13.04,13.14,13.04,13.08,21400,12.98
2009-05-11,13.05,13.11,13.05,13.11,14100,13.01
2009-05-08,13.01,13.10,13.01,13.10,32400,13.00
2009-05-07,13.00,13.09,13.00,13.04,34300,12.94
2009-05-06,12.98,13.04,12.98,13.04,24800,12.94
2009-05-05,13.05,13.09,12.98,12.98,11500,12.88
2009-05-04,12.99,13.09,12.99,13.06,14700,12.96
2009-04-30,13.01,13.04,12.97,12.99,6500,12.89
2009-04-29,12.97,13.05,12.96,13.02,8400,12.92
2009-04-28,13.01,13.03,12.96,12.96,32100,12.86
2009-04-27,13.10,13.10,12.98,12.98,11200,12.88
2009-04-24,13.00,13.10,12.96,13.02,21500,12.92
2009-04-23,13.01,13.10,12.99,12.99,15200,12.89
2009-04-22,13.00,13.10,12.95,12.97,89000,12.87
2009-04-21,12.90,13.00,12.90,12.96,17500,12.86
2009-04-20,13.01,13.09,12.90,12.90,47300,12.80
2009-04-17,13.10,13.15,13.01,13.03,38600,12.93
2009-04-16,13.10,13.13,13.05,13.10,10800,13.00
2009-04-15,13.08,13.20,13.05,13.09,21300,12.99
2009-04-14,13.23,13.23,13.04,13.15,15600,13.05
2009-04-09,13.08,13.24,13.08,13.23,10100,13.13
2009-04-08,13.10,13.24,13.01,13.06,6800,12.96
2009-04-07,13.05,13.24,12.99,13.24,19900,13.14
2009-04-06,12.94,13.27,12.94,13.00,22900,12.90
2009-04-03,13.02,13.03,12.95,12.97,16100,12.87
2009-04-02,12.86,13.10,12.86,12.99,44900,12.89
2009-04-01,12.91,12.96,12.86,12.95,24900,12.85
2009-03-31,12.87,12.93,12.85,12.90,16800,12.80
2009-03-30,12.85,12.94,12.83,12.85,15300,12.75
2009-03-27,12.86,12.92,12.81,12.87,30900,12.77
2009-03-26,12.90,12.96,12.77,12.96,38500,12.86
2009-03-25,12.90,12.90,12.80,12.84,19500,12.74
2009-03-24,12.90,12.93,12.75,12.89,45000,12.79
2009-03-23,12.97,13.00,12.73,12.81,69100,12.71
2009-03-20,12.90,12.92,12.70,12.86,29000,12.76
2009-03-19,12.56,12.89,12.55,12.80,26100,12.70
2009-03-18,12.66,12.85,12.51,12.68,81800,12.58
2009-03-17,12.85,12.89,12.67,12.67,37400,12.57
2009-03-16,12.85,12.90,12.66,12.76,52700,12.66
2009-03-13,12.89,12.98,12.71,12.85,41900,12.75
2009-03-12,12.70,12.88,12.70,12.84,50700,12.74
2009-03-11,12.95,12.95,12.70,12.73,60400,12.63
2009-03-10,12.76,12.94,12.70,12.93,66400,12.83
2009-03-09,12.76,12.84,12.71,12.81,32500,12.71
2009-03-06,12.61,12.79,12.55,12.72,64500,12.62
2009-03-05,12.71,12.80,12.53,12.57,50700,12.47
2009-03-04,12.78,12.82,12.72,12.82,35800,12.72
2009-03-03,12.50,12.78,12.50,12.78,60700,12.68
2009-03-02,12.67,12.78,12.61,12.61,47700,12.51
2009-02-27,12.67,12.78,12.57,12.68,35200,12.58
2009-02-26,12.78,12.82,12.68,12.75,29600,12.65
2009-02-25,12.61,12.78,12.61,12.77,39900,12.67
2009-02-24,12.65,12.76,12.64,12.68,18300,12.58
2009-02-23,12.78,12.78,12.66,12.66,25400,12.56
2009-02-20,12.75,12.80,12.67,12.67,73900,12.57
2009-02-19,12.73,12.75,12.66,12.69,65900,12.59
2009-02-18,12.75,12.79,12.66,12.71,53400,12.61
2009-02-17,12.67,12.82,12.67,12.76,53900,12.66
2009-02-16,12.69,12.85,12.59,12.79,39100,12.69
2009-02-13,12.65,12.85,12.59,12.71,41700,12.61
2009-02-12,12.57,12.68,12.51,12.64,47400,12.54
2009-02-11,12.50,12.64,12.50,12.60,63100,12.50
2009-02-10,12.55,12.67,12.46,12.54,90100,12.44
2009-02-09,12.50,12.59,12.48,12.53,39200,12.43
2009-02-06,12.62,12.62,12.50,12.54,65100,12.44
2009-02-05,12.69,12.69,12.48,12.54,86600,12.44
2009-02-04,12.65,12.82,12.58,12.71,52600,12.61
2009-02-03,12.65,12.70,12.51,12.62,53100,12.52
2009-02-02,12.48,12.73,12.48,12.55,58200,12.45
2009-01-30,12.67,12.81,12.63,12.66,69900,12.56
2009-01-29,12.70,12.82,12.61,12.68,51200,12.58
2009-01-28,12.60,12.85,12.47,12.68,125300,12.58
2009-01-27,12.60,12.64,12.46,12.50,63500,12.40
2009-01-26,12.60,12.68,12.47,12.57,138500,12.47
2009-01-23,12.66,12.80,12.46,12.50,118500,12.40
2009-01-22,12.92,12.92,12.50,12.65,83900,12.55
2009-01-21,12.74,13.03,12.70,12.92,98400,12.82
2009-01-20,12.75,12.81,12.68,12.73,33300,12.63
2009-01-19,12.50,12.96,12.50,12.74,57500,12.64
2009-01-16,12.58,12.64,12.45,12.52,55800,12.42
2009-01-15,12.66,12.76,12.39,12.46,164000,12.36
2009-01-14,12.75,12.94,12.67,12.88,280000,12.78
2009-01-13,12.75,12.82,12.62,12.62,169500,12.52
2009-01-12,12.75,12.92,12.75,12.76,119200,12.66
2009-01-09,12.84,13.05,12.74,12.87,168700,12.77
2009-01-08,12.83,12.83,12.55,12.75,173800,12.65
2009-01-07,12.65,12.78,12.65,12.75,209100,12.65
2009-01-06,12.85,12.86,12.55,12.56,286400,12.46
2009-01-05,12.60,12.95,12.51,12.73,382200,12.63
2009-01-02,13.10,13.60,12.47,12.47,442800,12.37
2008-12-30,12.71,13.00,12.69,13.00,190900,12.90
2008-12-29,12.72,12.88,12.66,12.75,169000,12.65
2008-12-23,12.60,12.80,12.60,12.80,168300,12.70
2008-12-22,12.70,12.85,12.60,12.63,190000,12.53
2008-12-19,13.00,13.04,13.00,13.00,1080900,12.90
2008-12-18,13.00,13.02,12.99,13.01,292600,12.91
2008-12-17,13.00,13.03,12.99,13.01,580400,12.91
2008-12-16,12.99,13.01,12.99,13.01,1161400,12.91
2008-12-15,12.99,13.01,12.99,13.00,625400,12.90
2008-12-12,13.00,13.01,12.97,13.01,917700,12.91
2008-12-11,13.00,13.01,12.99,13.00,802600,12.90
2008-12-10,13.00,13.01,12.99,13.00,1686300,12.90
2008-12-09,13.00,13.01,13.00,13.00,601900,12.90
2008-12-08,13.04,13.05,12.99,13.01,1491400,12.91
2008-12-05,13.00,13.05,12.99,13.05,1356000,12.95
2008-12-04,13.04,13.04,12.98,13.00,1274500,12.90
2008-12-03,13.01,13.05,13.00,13.01,840200,12.91
2008-12-02,13.00,13.10,12.99,13.03,2329700,12.93
2008-12-01,13.01,13.10,13.00,13.01,509000,12.91
2008-11-28,13.00,13.05,12.96,13.05,2089400,12.95
2008-11-27,13.00,13.03,13.00,13.00,817900,12.90
2008-11-26,13.00,13.04,12.98,13.03,1106800,12.93
2008-11-25,12.99,13.03,12.98,13.00,1044700,12.90
2008-11-24,13.00,13.05,12.98,13.00,1055100,12.90
2008-11-21,13.01,13.03,12.95,13.00,3253800,12.90
2008-11-20,13.00,13.10,12.98,13.01,1436200,12.91
2008-11-19,13.01,13.09,13.00,13.04,1536700,12.94
2008-11-18,13.00,13.05,13.00,13.04,1072300,12.94
2008-11-17,13.01,13.04,13.00,13.01,570100,12.91
2008-11-14,13.02,13.05,13.00,13.00,688400,12.90
2008-11-13,13.00,13.04,13.00,13.00,1561600,12.90
2008-11-12,12.98,13.10,12.98,13.06,1335300,12.96
2008-11-11,12.96,13.01,12.95,13.01,1095700,12.91
2008-11-10,12.95,12.99,12.84,12.99,1388800,12.89
2008-11-07,12.93,12.97,12.92,12.95,5843200,12.85
2008-11-06,12.95,13.05,12.82,12.95,10298700,12.85
2008-11-05,9.42,9.65,9.29,9.39,526000,9.32
2008-11-04,9.04,9.45,8.93,9.42,618300,9.35
2008-11-03,8.75,9.00,8.66,8.94,336700,8.87
2008-10-31,8.50,8.72,8.32,8.65,364300,8.58
2008-10-30,8.83,8.86,8.34,8.46,595000,8.40
2008-10-29,8.40,8.57,8.13,8.57,570100,8.50
2008-10-28,8.27,8.29,7.70,8.07,711300,8.01
2008-10-27,7.53,8.29,7.53,8.04,654700,7.98
2008-10-24,8.00,8.06,7.58,7.81,754500,7.75
2008-10-23,8.44,8.46,8.06,8.17,484900,8.11
2008-10-22,8.67,8.89,8.42,8.46,644800,8.40
2008-10-21,8.76,8.97,8.67,8.93,379500,8.86
2008-10-20,8.60,8.70,8.39,8.61,246600,8.54
2008-10-17,8.86,8.86,8.25,8.34,766000,8.28
2008-10-16,8.67,8.91,8.16,8.40,882000,8.34
2008-10-15,9.30,9.50,8.84,8.95,519300,8.88
2008-10-14,9.36,9.63,9.13,9.22,592300,9.15
2008-10-13,8.99,9.29,8.70,9.22,756900,9.15
2008-10-10,8.70,9.25,8.48,8.68,1449400,8.61
2008-10-09,9.10,9.25,8.87,9.02,397700,8.95
2008-10-08,9.16,9.40,8.72,8.99,1105400,8.92
2008-10-07,10.05,10.06,9.38,9.56,820100,9.49
2008-10-06,10.29,10.40,9.83,9.99,850500,9.91
2008-10-03,10.35,10.67,10.25,10.66,296800,10.58
2008-10-02,10.42,10.60,10.30,10.32,477800,10.24
2008-10-01,10.52,10.56,10.28,10.42,490400,10.34
2008-09-30,9.87,10.46,9.85,10.46,1335300,10.38
2008-09-29,10.13,10.26,9.89,10.10,828700,10.02
2008-09-26,10.35,10.43,10.20,10.20,598200,10.12
2008-09-25,10.42,10.55,10.26,10.45,469200,10.37
2008-09-24,10.56,10.57,10.25,10.37,540300,10.29
2008-09-23,10.90,11.22,10.46,10.48,841800,10.40
2008-09-22,11.13,11.23,10.86,10.96,425900,10.88
2008-09-19,10.78,11.02,10.54,10.98,1193400,10.90
2008-09-18,10.61,10.81,10.38,10.45,1338100,10.37
2008-09-17,11.05,11.06,10.61,10.66,712400,10.58
2008-09-16,11.15,11.26,10.94,10.95,746600,10.87
2008-09-15,11.08,11.45,11.03,11.30,902200,11.21
2008-09-12,11.33,11.42,11.13,11.36,672000,11.27
2008-09-11,11.37,11.41,11.05,11.09,705900,11.01
2008-09-10,11.00,11.47,10.95,11.35,802700,11.26
2008-09-09,11.09,11.32,11.00,11.03,751300,10.95
2008-09-08,11.44,11.44,11.02,11.13,910700,11.04
2008-09-05,10.87,11.44,10.81,11.19,1295800,11.10
2008-09-04,11.16,11.21,10.85,10.96,1061400,10.88
2008-09-03,11.12,11.28,11.09,11.09,874600,11.01
2008-09-02,10.81,11.26,10.72,11.20,558300,11.11
2008-09-01,10.83,10.90,10.67,10.84,212500,10.76
2008-08-29,10.69,10.92,10.62,10.90,397100,10.82
2008-08-28,10.64,10.68,10.50,10.64,578400,10.56
2008-08-27,10.44,10.69,10.41,10.65,568200,10.57
2008-08-26,10.51,10.67,10.44,10.48,671200,10.40
2008-08-25,10.44,10.67,10.43,10.60,302200,10.52
2008-08-22,10.23,10.56,10.23,10.51,551100,10.43
2008-08-21,10.25,10.28,10.14,10.22,398700,10.14
2008-08-20,10.22,10.44,10.20,10.35,693500,10.27
2008-08-19,10.47,10.47,10.09,10.20,487500,10.12
2008-08-18,10.47,10.64,10.39,10.56,484100,10.48
2008-08-15,10.59,10.64,10.44,10.51,544400,10.43
2008-08-14,10.63,10.63,10.41,10.51,754600,10.43
2008-08-13,10.83,10.84,10.52,10.57,1001700,10.49
2008-08-12,10.70,11.06,10.50,10.92,1212000,10.84
2008-08-11,10.52,10.69,10.35,10.67,1403400,10.59
2008-08-08,9.90,10.50,9.90,10.50,1124100,10.42
2008-08-07,10.31,10.38,9.91,9.96,1479100,9.88
2008-08-06,10.11,10.47,10.06,10.40,949500,10.32
2008-08-05,9.75,10.02,9.72,9.99,1056200,9.91
2008-08-04,9.90,10.09,9.72,9.73,871800,9.66
2008-08-01,10.05,10.11,9.89,9.90,820100,9.82
2008-07-31,10.24,10.31,10.09,10.10,969400,10.02
2008-07-30,10.53,10.53,10.07,10.16,887100,10.08
2008-07-29,10.49,10.53,10.33,10.37,430500,10.29
2008-07-28,10.56,10.86,10.47,10.58,762600,10.50
2008-07-25,10.48,10.64,10.44,10.49,682600,10.41
2008-07-24,11.00,11.01,10.50,10.53,963800,10.45
2008-07-23,11.27,11.28,10.89,10.93,814900,10.85
2008-07-22,10.97,11.23,10.91,11.19,457800,11.10
2008-07-21,10.89,11.10,10.83,11.04,628500,10.96
2008-07-18,10.79,10.97,10.73,10.91,790000,10.83
2008-07-17,10.91,11.02,10.72,10.87,1096000,10.79
2008-07-16,10.87,10.90,10.53,10.78,1155300,10.70
2008-07-15,11.04,11.10,10.79,10.85,1127700,10.77
2008-07-14,11.21,11.27,11.08,11.12,905400,11.03
2008-07-11,11.20,11.52,11.10,11.19,1853300,11.10
2008-07-10,10.52,11.47,10.52,11.21,1717400,11.12
2008-07-09,10.52,10.75,10.45,10.71,577800,10.63
2008-07-08,10.56,10.65,10.37,10.44,590600,10.36
2008-07-07,10.72,10.80,10.66,10.76,692600,10.68
2008-07-04,10.60,10.79,10.59,10.68,404700,10.60
2008-07-03,10.43,10.62,10.16,10.56,1378900,10.48
2008-07-02,10.73,10.85,10.52,10.52,721300,10.44
2008-07-01,10.86,10.92,10.61,10.72,865300,10.64
2008-06-30,10.81,10.99,10.77,10.95,1223600,10.87
2008-06-27,10.91,10.91,10.71,10.80,616100,10.72
2008-06-26,11.11,11.15,10.91,10.92,912700,10.84
2008-06-25,11.21,11.29,11.12,11.21,437600,11.12
2008-06-24,11.28,11.42,11.14,11.24,627900,11.15
2008-06-23,11.31,11.40,11.23,11.33,798400,11.24
2008-06-20,11.49,11.55,11.29,11.36,1487000,11.27
2008-06-19,11.52,11.57,11.36,11.48,835300,11.39
2008-06-18,11.63,11.68,11.52,11.58,665000,11.49
2008-06-17,11.64,11.76,11.59,11.65,439100,11.56
2008-06-16,11.71,11.77,11.55,11.65,537700,11.56
2008-06-13,11.73,11.76,11.60,11.69,554500,11.60
2008-06-12,11.75,11.85,11.69,11.77,473800,11.68
2008-06-11,11.78,11.86,11.70,11.76,987500,11.67
2008-06-10,11.75,11.93,11.73,11.75,1049400,11.66
2008-06-06,12.03,12.27,11.84,11.85,1084700,11.76
2008-06-05,11.96,12.09,11.86,12.00,934900,11.91
2008-06-04,11.88,12.01,11.66,11.89,1289500,11.80
2008-06-03,11.95,12.06,11.86,11.97,722200,11.88
2008-06-02,12.17,12.22,12.01,12.04,620700,11.95
2008-05-30,12.08,12.28,11.96,12.16,2281200,12.07
2008-05-29,12.05,12.15,11.75,12.06,872000,11.97
2008-05-28,12.01,12.20,11.95,12.05,949100,11.96
2008-05-27,12.29,12.34,11.90,12.02,1408700,11.93
2008-05-26,12.20,12.35,12.11,12.28,460700,12.19
2008-05-23,12.40,12.44,12.11,12.20,1102400,12.11
2008-05-22,12.52,12.58,12.24,12.43,785600,12.33
2008-05-21,12.57,12.92,12.52,12.61,1129400,12.51
2008-05-20,12.75,12.78,12.45,12.49,901300,12.39
2008-05-19,12.75,12.90,12.65,12.80,866900,12.70
2008-05-16,12.60,12.85,12.56,12.68,1015400,12.58
2008-05-15,12.44,12.63,12.35,12.54,989900,12.44
2008-05-14,12.65,12.74,12.36,12.49,718800,12.39
2008-05-13,12.82,12.88,12.46,12.56,841400,12.46
2008-05-12,12.85,12.86,12.66,12.78,610800,12.68
2008-05-09,12.70,12.86,12.62,12.77,622700,12.67
2008-05-08,12.66,12.79,12.57,12.78,715000,12.68
2008-05-07,12.90,12.92,12.73,12.79,931600,12.69
2008-05-06,12.98,13.07,12.75,12.83,1301500,12.73
2008-05-05,13.28,13.32,13.13,13.25,609900,12.89
2008-05-02,13.61,13.61,12.90,13.11,1987700,12.75
2008-04-30,13.40,13.43,13.05,13.36,1149100,13.00
2008-04-29,13.75,13.75,13.21,13.38,1152700,13.02
2008-04-28,13.61,13.70,13.54,13.63,952800,13.26
2008-04-25,13.77,13.78,13.53,13.54,732800,13.17
2008-04-24,13.70,13.74,13.35,13.66,677300,13.29
2008-04-23,13.53,13.76,13.40,13.70,805700,13.33
2008-04-22,13.59,13.74,13.42,13.55,480400,13.18
2008-04-21,13.69,13.85,13.60,13.71,742300,13.34
2008-04-18,13.38,13.72,13.20,13.62,906400,13.25
2008-04-17,13.40,13.60,13.24,13.32,608500,12.96
2008-04-16,13.24,13.39,13.15,13.33,1030200,12.97
2008-04-15,13.16,13.34,13.01,13.15,694000,12.79
2008-04-14,13.00,13.17,12.96,13.10,670500,12.74
2008-04-11,13.17,13.23,12.98,13.05,869800,12.70
2008-04-10,13.26,13.45,12.94,13.15,1266000,12.79
2008-04-09,13.32,13.56,13.06,13.37,913900,13.01
2008-04-08,13.65,13.72,13.27,13.37,882200,13.01
2008-04-07,13.56,13.89,13.52,13.79,708000,13.42
2008-04-04,13.42,13.56,13.26,13.54,811400,13.17
2008-04-03,13.77,13.88,13.26,13.41,1065200,13.05
2008-04-02,13.52,13.82,13.16,13.69,1582600,13.32
2008-04-01,13.31,13.60,13.19,13.49,1058800,13.12
2008-03-31,13.35,13.54,13.02,13.36,1053300,13.00
2008-03-28,13.75,13.75,13.33,13.47,1036000,13.10
2008-03-27,13.66,13.94,13.35,13.81,1232800,13.44
2008-03-26,14.00,14.05,13.58,13.75,1756600,13.38
2008-03-25,14.23,14.25,13.69,14.12,1099900,13.74
2008-03-24,13.85,13.85,13.85,13.85,000,13.47
2008-03-21,13.85,13.85,13.85,13.85,000,13.47
2008-03-20,13.94,14.20,13.60,13.85,1760300,13.47
2008-03-19,14.59,14.69,13.85,14.12,1321000,13.74
2008-03-18,14.62,14.76,14.46,14.53,743500,14.14
2008-03-17,14.36,14.76,14.36,14.50,1012000,14.11
2008-03-14,14.80,14.97,14.50,14.71,629100,14.31
2008-03-13,14.95,15.00,14.68,14.82,727200,14.42
2008-03-12,15.28,15.28,14.90,15.11,674600,14.70
2008-03-11,14.66,15.14,14.62,15.00,943200,14.59
2008-03-10,14.70,15.06,14.47,14.66,1350800,14.26
2008-03-07,15.56,15.60,14.85,14.99,1250700,14.58
2008-03-06,15.81,15.92,15.44,15.59,987500,15.17
2008-03-05,15.45,15.85,15.33,15.74,815700,15.31
2008-03-04,15.36,15.69,15.25,15.26,1422000,14.85
2008-03-03,15.32,15.32,15.32,15.32,000,14.90
2008-02-29,15.37,15.63,15.25,15.32,452100,14.90
2008-02-28,15.64,15.74,15.40,15.52,615100,15.10
2008-02-27,15.84,15.87,15.58,15.79,366700,15.36
2008-02-26,15.71,15.85,15.66,15.81,426100,15.38
2008-02-25,15.69,15.83,15.52,15.71,465000,15.28
2008-02-22,15.43,15.68,15.32,15.61,325600,15.19
2008-02-21,15.58,15.63,15.45,15.62,308000,15.20
2008-02-20,15.41,15.65,15.41,15.52,292400,15.10
2008-02-19,15.40,15.70,15.30,15.63,346200,15.21
2008-02-18,15.44,15.61,15.25,15.36,308300,14.94
2008-02-15,15.75,15.82,15.34,15.39,521600,14.97
2008-02-14,15.86,15.90,15.55,15.78,467600,15.35
2008-02-13,15.65,15.79,15.51,15.65,391300,15.23
2008-02-12,15.51,15.81,15.51,15.72,587700,15.29
2008-02-11,15.29,15.60,15.29,15.45,389600,15.03
2008-02-08,15.40,15.62,15.21,15.46,777400,15.04
2008-02-07,15.27,15.45,15.00,15.25,816400,14.84
2008-02-06,15.05,15.36,15.04,15.31,583500,14.89
2008-02-05,15.49,15.69,15.10,15.19,741100,14.78
2008-02-04,15.40,15.58,15.21,15.49,530000,15.07
2008-02-01,15.19,15.42,15.01,15.21,710400,14.80
2008-01-31,15.24,15.24,14.60,15.06,628000,14.65
2008-01-30,15.29,15.45,14.58,15.02,969700,14.61
2008-01-29,14.73,15.40,14.52,15.27,1007000,14.86
2008-01-28,14.63,14.79,14.43,14.57,504700,14.17
2008-01-25,15.06,15.21,14.65,14.79,648700,14.39
2008-01-24,14.82,15.04,14.55,14.83,1059400,14.43
2008-01-23,14.78,14.90,13.99,14.42,872400,14.03
2008-01-22,13.30,14.73,13.15,14.50,1353900,14.11
2008-01-21,14.85,14.85,14.32,14.44,1267800,14.05
2008-01-18,15.04,15.43,14.80,14.96,1174000,14.55
2008-01-17,14.97,15.29,14.75,14.82,907300,14.42
2008-01-16,15.16,15.25,14.66,14.91,940900,14.51
2008-01-15,15.68,15.72,15.19,15.29,858300,14.88
2008-01-14,15.70,16.03,15.58,15.64,545200,15.22
2008-01-11,15.37,15.79,15.25,15.64,934800,15.22
2008-01-10,15.67,15.83,15.12,15.42,790500,15.00
2008-01-09,16.03,16.13,15.46,15.63,891400,15.21
2008-01-08,16.05,16.35,15.91,16.02,697700,15.59
2008-01-07,16.16,16.38,15.91,16.04,501500,15.61
2008-01-04,16.49,16.63,16.02,16.10,636000,15.66
2008-01-03,16.38,16.66,16.22,16.39,363700,15.95
2008-01-02,16.67,16.90,16.33,16.48,407400,16.03
2008-01-01,16.65,16.65,16.65,16.65,000,16.20
2007-12-31,16.65,16.65,16.65,16.65,000,16.20
2007-12-28,16.19,16.67,16.10,16.65,289900,16.20
2007-12-27,16.33,16.34,16.12,16.22,255700,15.78
2007-12-26,16.23,16.23,16.23,16.23,000,15.79
2007-12-25,16.23,16.23,16.23,16.23,000,15.79
2007-12-24,16.23,16.23,16.23,16.23,000,15.79
2007-12-21,16.27,16.34,16.10,16.23,1031100,15.79
2007-12-20,16.11,16.29,16.09,16.17,520500,15.73
2007-12-19,16.14,16.29,16.10,16.18,554800,15.74
2007-12-18,16.41,16.69,16.06,16.14,926300,15.70
2007-12-17,16.63,16.76,16.45,16.54,905500,16.09
2007-12-14,16.81,16.94,16.64,16.73,1091900,16.28
2007-12-13,16.81,17.01,16.58,16.64,687700,16.19
2007-12-12,16.76,17.14,16.76,16.89,708700,16.43
2007-12-11,16.95,16.99,16.52,16.97,492000,16.51
2007-12-10,16.90,17.11,16.82,16.85,372500,16.39
2007-12-07,16.97,17.11,16.79,17.01,529700,16.55
2007-12-06,17.05,17.05,16.75,16.85,432600,16.39
2007-12-05,16.82,17.09,16.70,16.89,813700,16.43
2007-12-04,16.75,16.87,16.52,16.62,662700,16.17
2007-12-03,16.88,17.16,16.61,16.76,878900,16.31
2007-11-30,16.50,17.24,16.35,17.00,2190300,16.54
2007-11-29,16.20,16.50,16.12,16.48,1026900,16.03
2007-11-28,16.36,16.39,15.75,16.05,1488900,15.61
2007-11-27,16.33,16.69,16.16,16.31,728400,15.87
2007-11-26,17.10,17.10,16.36,16.44,641900,15.99
2007-11-23,16.84,17.10,16.82,16.97,665100,16.51
2007-11-22,16.75,17.10,16.65,16.89,727800,16.43
2007-11-21,17.07,17.17,16.56,16.62,983000,16.17
2007-11-20,17.19,17.49,17.04,17.31,579000,16.84
2007-11-19,17.49,17.74,17.03,17.06,700500,16.60
2007-11-16,17.70,17.80,17.20,17.41,791400,16.94
2007-11-15,17.88,17.90,17.65,17.82,993500,17.34
2007-11-14,17.79,18.05,17.69,17.78,691100,17.30
2007-11-13,17.69,17.71,17.46,17.65,593900,17.17
2007-11-12,17.69,17.82,17.55,17.66,641100,17.18
2007-11-09,17.82,18.13,17.65,17.72,996500,17.24
2007-11-08,17.31,17.69,17.20,17.60,951400,17.12
2007-11-07,17.42,17.51,17.14,17.36,810900,16.89
2007-11-06,17.02,17.60,17.00,17.39,1787000,16.92
2007-11-05,16.64,16.85,16.33,16.78,1075700,16.32
2007-11-02,16.30,16.58,16.23,16.52,467200,16.07
2007-11-01,16.67,16.74,16.33,16.42,312900,15.97
2007-10-31,16.63,16.77,16.55,16.73,454800,16.28
2007-10-30,16.55,16.74,16.31,16.59,435100,16.14
2007-10-29,16.50,16.73,16.40,16.64,631200,16.19
2007-10-26,16.28,16.36,16.20,16.30,306800,15.86
2007-10-25,16.40,16.40,16.18,16.28,428900,15.84
2007-10-24,16.52,16.65,16.12,16.29,468800,15.85
2007-10-23,16.56,16.79,16.48,16.62,392000,16.17
2007-10-22,16.59,16.78,16.45,16.51,643300,16.06
2007-10-19,16.81,16.94,16.70,16.75,181700,16.30
2007-10-18,16.95,17.03,16.75,16.82,386100,16.36
2007-10-17,16.88,17.06,16.72,16.91,366200,16.45
2007-10-16,16.85,16.93,16.73,16.78,302900,16.32
2007-10-15,16.97,17.25,16.88,16.86,696200,16.40
2007-10-12,16.89,17.15,16.89,17.10,590900,16.64
2007-10-11,17.13,17.27,16.93,17.05,475400,16.59
2007-10-10,17.10,17.26,16.99,17.13,273600,16.67
2007-10-09,17.11,17.11,16.83,17.00,412100,16.54
2007-10-08,17.12,17.20,16.88,17.02,416300,16.56
2007-10-05,17.09,17.33,17.01,17.14,692300,16.68
2007-10-04,16.96,17.24,16.90,16.99,503200,16.53
2007-10-03,16.84,17.26,16.84,17.05,508700,16.59
2007-10-02,16.65,17.17,16.45,16.88,997100,16.42
2007-10-01,16.95,16.95,16.20,16.47,1300300,16.02
2007-09-28,16.94,17.10,16.80,16.90,932800,16.44
2007-09-27,17.11,17.36,16.71,16.95,989200,16.49
2007-09-26,17.29,17.58,17.04,17.10,751300,16.64
2007-09-25,17.21,17.47,17.10,17.31,861000,16.84
2007-09-24,17.09,17.55,17.09,17.34,585800,16.87
2007-09-21,16.98,17.39,16.84,17.20,2689400,16.73
2007-09-20,16.83,17.05,16.71,16.96,538500,16.50
2007-09-19,17.10,17.14,16.69,16.82,1309800,16.36
2007-09-18,16.71,17.03,16.56,16.75,847700,16.30
2007-09-17,16.93,17.25,16.66,16.69,960100,16.24
2007-09-14,17.07,17.19,16.75,16.91,686000,16.45
2007-09-13,17.07,17.19,16.95,17.16,559200,16.69
2007-09-12,17.61,17.61,17.00,17.08,999900,16.62
2007-09-11,17.30,17.69,17.17,17.55,1104000,17.07
2007-09-10,17.38,17.69,17.11,17.18,674200,16.71
2007-09-07,17.78,17.88,17.32,17.43,734800,16.96
2007-09-06,17.84,17.84,17.36,17.70,1154200,17.22
2007-09-05,17.41,17.84,17.38,17.68,1607500,17.20
2007-09-04,16.95,17.47,16.89,17.40,969400,16.93
2007-09-03,16.79,17.00,16.79,16.89,703100,16.43
2007-08-31,16.62,16.88,16.56,16.78,904000,16.32
2007-08-30,16.35,16.63,16.30,16.59,1451500,16.14
2007-08-29,15.95,16.00,15.69,15.90,778900,15.47
2007-08-28,16.19,16.26,15.85,15.99,973800,15.56
2007-08-27,16.42,16.42,16.10,16.27,381500,15.83
2007-08-24,16.22,16.36,16.16,16.36,1158300,15.92
2007-08-23,16.17,16.89,16.00,16.21,2758700,15.77
2007-08-22,15.16,16.38,15.16,15.90,2245300,15.47
2007-08-21,15.14,15.47,14.94,15.21,1094500,14.80
2007-08-20,15.18,15.44,14.86,15.00,1429100,14.59
2007-08-17,14.74,15.46,14.70,15.01,1728600,14.60
2007-08-16,15.14,15.33,14.70,14.76,1054100,14.36
2007-08-15,15.52,15.69,15.36,15.36,827200,14.94
2007-08-14,15.70,15.90,15.60,15.73,889000,15.30
2007-08-13,15.15,15.90,15.05,15.71,1715600,15.28
2007-08-10,15.00,15.47,14.57,14.94,2677100,14.53
2007-08-09,16.30,16.31,15.14,15.28,3794300,14.87
2007-08-08,16.94,16.98,16.17,16.30,1569800,15.86
2007-08-07,16.67,16.89,16.10,16.80,1764200,16.34
2007-08-06,16.76,16.86,16.57,16.63,822900,16.18
2007-08-03,17.05,17.09,16.66,16.76,840000,16.31
2007-08-02,16.88,17.15,16.61,17.06,988000,16.60
2007-08-01,17.06,17.67,16.75,16.80,1099500,16.34
2007-07-31,17.58,17.76,17.20,17.26,1013900,16.79
2007-07-30,17.21,17.49,17.06,17.45,905700,16.98
2007-07-27,17.04,17.54,16.60,17.23,1474900,16.76
2007-07-26,17.31,17.77,17.14,17.21,1277100,16.74
2007-07-25,17.30,17.49,17.01,17.22,834300,16.75
2007-07-24,17.59,17.59,17.16,17.34,662200,16.87
2007-07-23,17.60,17.73,17.45,17.62,822000,17.14
2007-07-20,17.80,17.97,17.60,17.68,1002300,17.20
2007-07-19,17.90,18.02,17.79,17.85,1173400,17.37
2007-07-18,17.73,18.22,17.73,17.87,1465200,17.39
2007-07-17,18.23,18.23,17.74,18.06,710100,17.57
2007-07-16,18.20,18.27,18.09,18.18,705200,17.69
2007-07-13,18.27,18.35,18.09,18.19,513200,17.70
2007-07-12,18.00,18.27,17.91,18.20,862300,17.71
2007-07-11,18.00,18.14,17.75,18.00,929000,17.51
2007-07-10,18.36,18.38,18.06,18.10,785000,17.61
2007-07-09,18.25,18.41,18.25,18.31,927700,17.81
2007-07-06,18.08,18.33,17.94,18.26,1194300,17.76
2007-07-05,18.23,18.27,17.84,18.15,984500,17.66
2007-07-04,17.84,18.37,17.84,18.25,1536100,17.76
2007-07-03,18.00,18.09,17.85,17.91,1100100,17.42
2007-07-02,17.65,18.04,17.63,17.91,1565700,17.42
2007-06-29,17.80,17.99,17.61,17.87,1073700,17.39
2007-06-28,17.83,17.90,17.70,17.81,726500,17.33
2007-06-27,17.74,17.85,17.66,17.73,1000300,17.25
2007-06-26,18.00,18.15,17.77,17.84,1063000,17.36
2007-06-25,17.97,18.06,17.78,18.06,1152900,17.57
2007-06-22,18.15,18.15,17.92,18.07,929300,17.58
2007-06-21,18.40,18.40,17.87,18.00,1784100,17.51
2007-06-20,18.25,18.49,18.10,18.44,2276700,17.94
2007-06-19,18.25,18.35,18.08,18.13,1080400,17.64
2007-06-18,18.15,18.54,17.98,18.23,2464800,17.74
2007-06-15,17.70,18.05,17.56,18.03,7812600,17.54
2007-06-14,17.81,17.95,17.53,17.73,2650200,17.25
2007-06-13,17.98,18.10,17.63,17.76,2067600,17.28
2007-06-12,18.02,18.17,17.92,17.98,931500,17.49
2007-06-11,18.17,18.30,17.99,18.12,1351300,17.63
2007-06-08,18.14,18.37,17.96,18.12,1863700,17.63
2007-06-07,18.56,18.75,18.15,18.16,1142700,17.67
2007-06-06,18.81,19.03,18.49,18.56,1857600,18.06
2007-06-05,18.87,19.28,18.73,18.85,2716600,18.34
2007-06-04,18.20,18.84,18.20,18.77,2654500,18.26
2007-06-01,18.05,18.60,17.90,18.24,2891300,17.75
2007-05-31,18.29,18.31,18.05,18.14,1823200,17.65
2007-05-30,18.61,18.73,18.21,18.29,2821400,17.79
2007-05-29,18.74,18.86,18.66,18.79,739800,18.28
2007-05-28,18.76,18.76,18.76,18.76,000,18.25
2007-05-25,18.62,18.87,18.61,18.76,1067400,18.25
2007-05-24,18.85,18.95,18.60,18.73,2009800,18.22
2007-05-23,19.18,19.24,18.71,18.97,2573000,18.46
2007-05-22,19.47,19.49,19.20,19.28,2130200,18.76
2007-05-21,19.45,19.47,19.10,19.42,2939600,18.89
2007-05-18,19.35,19.50,18.97,19.36,6715100,18.83
2007-05-17,19.74,19.74,19.16,19.35,2249500,18.83
2007-05-16,20.00,20.08,19.63,19.77,2942300,19.23
2007-05-15,19.42,20.05,19.41,19.88,4638600,19.34
2007-05-14,19.48,19.52,19.17,19.36,4298700,18.83
2007-05-11,19.10,19.35,19.02,19.33,3253000,18.81
2007-05-10,18.64,19.37,18.60,19.18,6693400,18.66
2007-05-09,19.74,20.05,18.58,18.58,11524100,18.08
2007-05-08,22.06,22.17,19.11,19.60,19520600,19.07
2007-05-07,20.25,22.70,20.25,22.39,29194500,21.78
2007-05-04,16.99,20.90,16.80,19.80,59671700,18.78
2007-05-03,51.00,52.27,46.56,46.56,41278500,43.68
2007-05-02,53.88,53.98,50.42,51.82,5852300,48.61
2007-05-01,54.49,54.49,54.49,54.49,000,51.12
2007-04-30,54.50,55.89,54.00,54.49,2104100,51.12
2007-04-27,52.69,54.50,52.31,54.40,2766200,51.03
2007-04-26,52.89,52.93,52.00,52.70,1479900,49.44
2007-04-25,52.00,52.50,51.25,52.22,1944000,48.99
2007-04-24,52.40,52.84,51.73,51.94,1583400,48.73
2007-04-23,52.14,52.50,52.14,52.32,1110900,49.08
2007-04-20,51.90,52.76,51.71,52.09,2308400,48.87
2007-04-19,50.64,51.65,50.45,51.56,2510700,48.37
2007-04-18,50.75,50.75,50.30,50.43,757800,47.31
2007-04-17,50.01,50.79,50.01,50.68,1721300,47.54
2007-04-16,50.40,50.48,49.94,50.12,752000,47.02
2007-04-13,49.64,50.18,49.64,50.18,740200,47.08
2007-04-12,49.68,49.77,49.48,49.67,812900,46.60
2007-04-11,49.70,49.90,49.55,49.67,788200,46.60
2007-04-10,50.00,50.00,49.56,49.70,1019800,46.63
2007-04-09,49.85,49.85,49.85,49.85,000,46.77
2007-04-06,49.85,49.85,49.85,49.85,000,46.77
2007-04-05,49.58,49.86,49.37,49.85,982900,46.77
2007-04-04,49.50,49.55,49.30,49.50,951700,46.44
2007-04-03,49.20,49.39,48.96,49.30,1524500,46.25
2007-04-02,48.75,49.05,48.62,48.98,1775800,45.95
2007-03-30,48.30,48.77,48.27,48.62,1255700,45.61
2007-03-29,48.31,48.44,48.27,48.36,746500,45.37
2007-03-28,48.00,48.40,48.00,48.30,1007000,45.31
2007-03-27,48.21,48.26,47.93,48.10,1087500,45.12
2007-03-26,48.35,48.45,48.01,48.17,1216100,45.19
2007-03-23,48.42,48.42,47.95,48.14,1139100,45.16
2007-03-22,48.00,48.59,47.72,48.19,2530000,45.21
2007-03-21,47.30,47.82,47.11,47.79,2019700,44.83
2007-03-20,47.00,47.19,46.81,47.05,1523500,44.14
2007-03-19,46.61,47.06,46.55,47.01,2211100,44.10
2007-03-16,46.57,46.64,46.25,46.30,2863900,43.44
2007-03-15,47.40,47.40,46.41,46.50,1744300,43.62
2007-03-14,46.95,47.34,46.75,46.99,2153300,44.08
2007-03-13,46.10,47.36,45.82,46.97,3243700,44.06
2007-03-12,46.05,46.24,45.83,45.99,640300,43.14
2007-03-09,45.91,46.06,45.76,46.00,625700,43.15
2007-03-08,45.57,46.00,45.50,45.99,1009800,43.14
2007-03-07,45.82,45.94,45.52,45.62,954600,42.80
2007-03-06,45.47,45.88,45.18,45.80,1491800,42.97
2007-03-05,45.19,45.55,45.19,45.50,1468700,42.68
2007-03-02,45.64,45.73,45.33,45.60,1157500,42.78
2007-03-01,45.54,45.99,45.51,45.62,2064800,42.80
2007-02-28,46.15,46.40,45.55,45.75,2161900,42.92
2007-02-27,46.48,46.88,46.25,46.28,1920200,43.42
2007-02-26,46.45,46.55,46.26,46.55,639800,43.67
2007-02-23,46.46,46.56,46.35,46.50,635000,43.62
2007-02-22,46.47,46.52,46.23,46.43,827300,43.56
2007-02-21,46.58,46.68,46.37,46.45,698600,43.58
2007-02-20,46.20,46.54,46.20,46.54,428200,43.66
2007-02-19,46.35,46.38,46.23,46.32,677500,43.45
2007-02-16,46.57,46.59,46.23,46.38,821500,43.51
2007-02-15,46.58,46.72,46.47,46.56,373800,43.68
2007-02-14,46.48,46.76,46.42,46.69,542400,43.80
2007-02-13,46.44,46.63,46.16,46.51,585200,43.63
2007-02-12,46.46,46.69,46.22,46.53,894800,43.65
2007-02-09,46.81,46.96,46.40,46.64,1014300,43.75
2007-02-08,46.88,47.04,46.61,46.80,737000,43.90
2007-02-07,47.00,47.10,46.82,46.96,513800,44.05
2007-02-06,47.05,47.27,46.90,47.06,839200,44.15
2007-02-05,46.92,47.34,46.59,47.18,763200,44.26
2007-02-02,47.06,47.21,46.85,47.00,972400,44.09
2007-02-01,47.25,47.48,47.06,47.11,776900,44.20
2007-01-31,47.02,47.49,47.02,47.24,1000200,44.32
2007-01-30,47.29,47.29,47.01,47.20,1173500,44.28
2007-01-29,47.11,47.48,47.11,47.29,583200,44.36
2007-01-26,47.05,47.31,47.03,47.11,928700,44.20
2007-01-25,47.33,47.68,47.10,47.28,817400,44.35
2007-01-24,47.70,47.79,47.22,47.43,975400,44.50
2007-01-23,47.60,47.82,47.43,47.73,928900,44.78
2007-01-22,48.03,48.10,47.46,47.59,852800,44.65
2007-01-19,47.75,48.23,47.73,48.00,1053500,45.03
2007-01-18,47.99,48.00,47.66,47.85,687600,44.89
2007-01-17,47.80,48.30,47.69,48.00,909400,45.03
2007-01-16,47.90,47.93,47.61,47.83,984200,44.87
2007-01-15,47.81,47.99,47.73,47.85,849400,44.89
2007-01-12,47.50,47.91,47.25,47.90,695100,44.94
2007-01-11,47.34,47.56,47.17,47.48,828700,44.54
2007-01-10,47.78,47.78,47.30,47.35,1214400,44.42
2007-01-09,47.34,47.66,47.25,47.66,1103300,44.71
2007-01-08,47.65,47.79,47.30,47.32,974500,44.39
2007-01-05,47.87,48.16,47.43,47.48,1129700,44.54
2007-01-04,47.27,48.00,47.20,47.88,940600,44.92
2007-01-03,47.50,47.76,47.24,47.46,822900,44.52
2007-01-02,47.10,47.47,47.05,47.42,728300,44.49
2007-01-01,47.00,47.00,47.00,47.00,000,44.09
2006-12-29,47.11,47.11,46.80,47.00,250300,44.09
2006-12-28,47.37,47.37,46.73,47.01,511800,44.10
2006-12-27,47.46,47.46,47.05,47.28,366300,44.35
2006-12-26,47.06,47.06,47.06,47.06,000,44.15
2006-12-25,47.06,47.06,47.06,47.06,000,44.15
2006-12-22,47.42,47.50,47.06,47.06,522300,44.15
2006-12-21,46.96,47.52,46.85,47.35,1276300,44.42
2006-12-20,46.60,47.14,46.40,47.00,1037200,44.09
2006-12-19,46.54,46.65,46.13,46.38,906800,43.51
2006-12-18,46.60,46.62,46.12,46.55,896800,43.67
2006-12-15,46.60,46.78,46.40,46.46,2297400,43.59
2006-12-14,46.38,46.51,46.00,46.06,930600,43.21
2006-12-13,45.74,46.41,45.52,46.34,2147100,43.47
2006-12-12,45.46,45.79,45.28,45.63,1045900,42.81
2006-12-11,45.29,45.59,45.29,45.57,780700,42.75
2006-12-08,45.10,45.60,45.00,45.27,1135900,42.47
2006-12-07,44.90,45.60,44.68,45.15,1220300,42.36
2006-12-06,44.75,44.94,44.54,44.92,771600,42.14
2006-12-05,44.40,44.70,44.30,44.60,949100,41.84
2006-12-04,44.37,44.40,44.16,44.32,602600,41.58
2006-12-01,44.22,44.44,44.08,44.28,1003600,41.54
2006-11-30,44.25,44.25,43.92,44.04,814800,41.32
2006-11-29,44.27,44.31,44.00,44.25,737900,41.51
2006-11-28,43.99,44.29,43.72,44.10,859000,41.37
2006-11-27,44.25,44.36,43.89,43.94,1021600,41.22
2006-11-24,44.67,44.79,44.15,44.48,773500,41.73
2006-11-23,44.75,44.95,44.56,44.72,393800,41.95
2006-11-22,45.10,45.12,44.70,44.77,786100,42.00
2006-11-21,45.13,45.14,44.85,45.11,514100,42.32
2006-11-20,45.01,45.30,44.75,45.25,765900,42.45
2006-11-17,45.54,45.79,45.09,45.23,897100,42.43
2006-11-16,45.27,45.90,44.99,45.70,1313900,42.87
2006-11-15,44.74,45.40,44.55,45.14,1157800,42.35
2006-11-14,44.30,44.73,44.24,44.64,861200,41.88
2006-11-13,44.14,44.44,44.03,44.33,454200,41.59
2006-11-10,44.01,44.29,43.98,44.28,800600,41.54
2006-11-09,44.40,44.53,44.17,44.38,707100,41.63
2006-11-08,44.47,44.54,44.10,44.37,492100,41.62
2006-11-07,44.64,44.74,44.34,44.53,633400,41.77
2006-11-06,44.67,45.03,44.50,44.79,918700,42.02
2006-11-03,45.00,45.08,44.19,44.36,1406400,41.62
2006-11-02,44.39,45.20,44.06,44.88,3867300,42.10
2006-11-01,43.89,43.97,43.59,43.59,510200,40.89
2006-10-31,43.69,44.11,43.52,43.73,807200,41.02
2006-10-30,43.32,43.63,43.32,43.61,516900,40.91
2006-10-27,43.83,43.97,43.28,43.57,888700,40.87
2006-10-26,43.80,43.96,43.67,43.83,808800,41.12
2006-10-25,43.56,43.90,43.15,43.80,925200,41.09
2006-10-24,43.09,43.56,43.06,43.51,770400,40.82
2006-10-23,43.40,43.49,42.86,43.18,646200,40.51
2006-10-20,43.09,43.46,43.09,43.36,618500,40.68
2006-10-19,43.16,43.16,42.81,43.12,541500,40.45
2006-10-18,42.95,43.34,42.80,43.17,655300,40.50
2006-10-17,42.80,43.00,42.73,42.88,674200,40.23
2006-10-16,43.05,43.19,42.86,43.02,805200,40.36
2006-10-13,43.25,43.43,43.04,43.09,712100,40.42
2006-10-12,43.38,43.57,43.08,43.20,921900,40.53
2006-10-11,43.10,43.43,43.04,43.28,684900,40.60
2006-10-10,43.25,43.59,43.15,43.39,752500,40.71
2006-10-09,43.17,43.22,42.82,43.18,523100,40.51
2006-10-06,43.40,43.48,42.87,43.18,763900,40.51
2006-10-05,43.75,43.80,43.38,43.52,647300,40.83
2006-10-04,43.80,43.80,43.36,43.65,774500,40.95
2006-10-03,43.75,43.98,43.45,43.67,743300,40.97
2006-10-02,43.73,44.32,43.40,43.80,856000,41.09
2006-09-29,44.18,44.18,43.36,43.56,1817800,40.86
2006-09-28,44.07,44.34,43.70,44.22,1154700,41.48
2006-09-27,44.76,44.81,44.01,44.19,1457200,41.46
2006-09-26,45.33,45.64,44.48,44.58,2025600,41.82
2006-09-25,45.20,45.58,44.94,45.10,1550100,42.31
2006-09-22,46.00,46.54,44.97,45.31,3404300,42.51
2006-09-21,44.88,45.36,44.65,45.17,647100,42.38
2006-09-20,44.82,44.90,44.26,44.65,1156200,41.89
2006-09-19,45.20,45.20,44.38,44.69,1197700,41.93
2006-09-18,45.06,45.48,44.99,45.13,847800,42.34
2006-09-15,45.29,45.35,45.05,45.24,1334200,42.44
2006-09-14,45.53,45.56,44.96,45.20,639900,42.40
2006-09-13,45.25,45.33,44.88,45.30,558100,42.50
2006-09-12,44.92,45.25,44.52,45.22,918300,42.42
2006-09-11,45.10,45.25,44.50,44.85,1512800,42.08
2006-09-08,45.38,46.49,44.78,45.25,2696300,42.45
2006-09-07,46.48,47.55,46.28,46.75,1816400,43.86
2006-09-06,46.47,46.84,46.13,46.53,761600,43.65
2006-09-05,46.83,47.90,46.37,46.52,1200000,43.64
2006-09-04,46.20,46.85,46.20,46.73,988000,43.84
2006-09-01,46.22,46.39,45.87,46.05,573500,43.20
2006-08-31,45.52,46.26,45.51,46.10,901600,43.25
2006-08-30,45.75,45.83,45.42,45.47,537600,42.66
2006-08-29,45.03,45.85,45.01,45.74,911600,42.91
2006-08-28,44.96,45.27,44.70,45.08,453900,42.29
2006-08-25,45.20,45.25,44.84,45.02,350100,42.23
2006-08-24,45.16,45.48,44.94,45.05,584400,42.26
2006-08-23,44.56,45.28,44.37,45.07,691700,42.28
2006-08-22,44.69,44.70,44.29,44.45,349200,41.70
2006-08-21,44.46,44.77,44.35,44.43,240100,41.68
2006-08-18,44.55,44.87,44.38,44.61,411400,41.85
2006-08-17,44.40,45.00,44.27,44.48,441400,41.73
2006-08-16,44.55,44.71,44.14,44.49,476100,41.74
2006-08-15,44.16,44.94,44.06,44.60,630500,41.84
2006-08-14,44.45,44.95,44.35,44.48,394300,41.73
2006-08-11,44.52,44.61,44.09,44.39,459700,41.64
2006-08-10,43.97,44.85,43.74,44.52,869500,41.77
2006-08-09,44.54,44.98,43.91,44.39,876300,41.64
2006-08-08,45.36,45.47,44.32,44.52,704200,41.77
2006-08-07,44.71,45.60,44.52,45.07,833300,42.28
2006-08-04,45.04,45.38,44.84,44.99,626900,42.21
2006-08-03,45.38,45.38,44.74,45.00,1057700,42.22
2006-08-02,45.10,45.70,44.63,45.08,1031900,42.29
2006-08-01,45.17,45.90,44.31,44.42,1175400,41.67
2006-07-31,45.00,45.78,44.63,44.91,1641000,42.13
2006-07-28,43.60,44.13,43.50,44.02,836200,41.30
2006-07-27,43.70,43.88,43.40,43.72,947600,41.02
2006-07-26,43.45,43.62,42.96,43.50,635100,40.81
2006-07-25,43.35,43.61,43.21,43.40,501500,40.71
2006-07-24,42.86,43.35,42.75,43.23,479300,40.56
2006-07-21,42.79,43.04,42.46,42.89,781600,40.24
2006-07-20,43.47,43.47,42.88,43.00,614600,40.34
2006-07-19,43.17,43.32,42.53,43.12,704200,40.45
2006-07-18,43.07,43.44,42.89,43.05,619900,40.39
2006-07-17,43.50,43.60,43.16,43.34,595200,40.66
2006-07-14,43.46,44.03,43.26,43.48,763900,40.79
2006-07-13,43.95,44.07,43.59,43.86,679100,41.15
2006-07-12,44.00,44.08,43.65,44.05,723700,41.32
2006-07-11,43.72,44.09,43.65,43.95,646800,41.23
2006-07-10,43.80,44.34,43.69,44.05,432300,41.32
2006-07-07,43.97,44.25,43.83,43.98,633200,41.26
2006-07-06,43.60,44.37,43.49,43.95,1068400,41.23
2006-07-05,43.11,43.89,43.08,43.58,829500,40.88
2006-07-04,43.30,43.48,42.96,43.40,548700,40.71
2006-07-03,42.73,43.51,42.71,43.29,807600,40.61
2006-06-30,43.78,43.89,43.04,43.56,805700,40.86
2006-06-29,43.55,43.74,43.10,43.28,780200,40.60
2006-06-28,42.90,43.31,42.69,43.11,722900,40.44
2006-06-27,43.55,43.64,42.72,42.96,524400,40.30
2006-06-26,43.24,43.59,43.05,43.22,435200,40.55
2006-06-23,43.11,43.34,42.94,43.02,522400,40.36
2006-06-22,43.70,43.87,42.65,43.08,1510900,40.41
2006-06-21,43.54,43.90,43.14,43.42,451900,40.73
2006-06-20,43.20,43.90,43.16,43.66,701500,40.96
2006-06-19,43.75,44.10,43.11,43.33,950300,40.65
2006-06-16,43.99,43.99,43.99,43.99,000,41.27
2006-06-15,43.99,43.99,43.99,43.99,000,41.27
2006-06-14,44.30,44.54,43.75,43.99,823500,41.27
2006-06-13,44.51,45.00,44.17,44.44,644100,41.69
2006-06-12,44.90,45.34,44.77,45.00,590700,42.22
2006-06-09,44.87,45.15,44.65,44.92,605400,42.14
2006-06-08,44.47,44.81,44.33,44.44,491200,41.69
2006-06-07,45.32,45.55,44.56,45.16,811800,42.37
2006-06-06,45.30,46.13,45.20,45.38,607800,42.57
2006-06-05,46.17,46.20,45.70,45.79,342200,42.96
2006-06-02,46.60,46.93,45.90,46.20,728300,43.34
2006-06-01,45.96,46.40,44.75,46.25,802400,43.39
2006-05-31,45.59,46.27,45.25,46.18,432000,43.32
2006-05-30,46.47,46.90,45.65,46.00,589300,43.15
2006-05-29,46.41,46.89,46.19,46.69,205700,43.80
2006-05-26,46.95,46.95,45.88,46.51,437300,43.63
2006-05-25,45.92,46.45,45.85,46.45,320600,43.58
2006-05-24,45.70,46.16,45.56,45.68,575500,42.85
2006-05-23,46.10,46.48,45.62,46.05,994600,43.20
2006-05-22,46.46,46.91,45.16,45.96,862300,43.12
2006-05-19,47.00,47.27,46.30,46.62,802100,43.74
2006-05-18,47.03,47.34,46.32,47.13,733200,44.21
2006-05-17,47.55,47.77,46.50,46.58,704200,43.70
2006-05-16,47.62,47.89,46.76,47.52,787700,44.58
2006-05-15,47.55,48.01,47.06,47.46,842400,44.52
2006-05-12,48.79,49.24,47.47,47.98,901700,45.01
2006-05-11,49.34,49.44,48.72,48.85,425500,45.83
2006-05-10,49.70,49.70,48.99,49.22,482000,46.17
2006-05-09,48.87,50.00,48.87,49.71,708400,46.63
2006-05-08,49.49,49.49,48.55,48.87,679700,45.85
2006-05-05,48.94,49.30,48.51,49.16,684800,46.12
2006-05-04,49.00,49.14,48.68,48.75,540600,45.73
2006-05-03,49.55,49.85,48.79,48.93,745800,45.90
2006-05-02,50.51,51.00,50.51,50.68,674100,46.51
2006-05-01,50.87,50.87,50.87,50.87,000,46.69
2006-04-28,49.93,51.24,49.46,50.87,1102300,46.69
2006-04-27,50.97,51.39,49.84,50.06,1366900,45.94
2006-04-26,50.50,50.92,50.35,50.60,688400,46.44
2006-04-25,50.00,50.80,49.62,50.25,1013100,46.12
2006-04-24,49.66,50.24,49.18,50.08,517000,45.96
2006-04-21,49.72,50.46,49.54,49.75,921000,45.66
2006-04-20,49.08,49.85,48.74,49.70,996600,45.61
2006-04-19,49.21,49.23,48.34,49.17,705000,45.13
2006-04-18,49.00,49.00,48.61,48.85,520400,44.83
2006-04-17,49.07,49.07,49.07,49.07,000,45.03
2006-04-14,49.07,49.07,49.07,49.07,000,45.03
2006-04-13,48.87,49.07,48.62,49.07,718400,45.03
2006-04-12,49.26,49.72,48.53,48.65,1052200,44.65
2006-04-11,50.03,50.03,49.21,49.47,647600,45.40
2006-04-10,50.19,50.43,49.65,50.03,410500,45.92
2006-04-07,50.93,51.10,50.03,50.10,706500,45.98
2006-04-06,50.70,50.97,50.23,50.73,982600,46.56
2006-04-05,50.32,51.13,50.18,51.02,816100,46.82
2006-04-04,51.00,51.00,50.14,50.32,743100,46.18
2006-04-03,51.20,51.25,50.09,51.01,1237600,46.82
2006-03-31,50.58,51.48,50.58,51.14,905200,46.93
2006-03-30,50.50,50.88,50.15,50.83,427400,46.65
2006-03-29,50.04,50.70,50.02,50.40,412900,46.26
2006-03-28,50.29,50.43,49.78,50.30,961500,46.16
2006-03-27,51.05,51.08,50.33,50.43,411700,46.28
2006-03-24,50.30,51.65,50.24,50.74,2380300,46.57
2006-03-23,50.41,50.44,49.58,49.87,816000,45.77
2006-03-22,49.16,50.48,49.16,50.21,1163400,46.08
2006-03-21,49.70,49.70,48.85,49.53,696000,45.46
2006-03-20,49.14,49.77,49.00,49.49,781400,45.42
2006-03-17,49.56,49.90,48.75,48.91,1341400,44.89
2006-03-16,50.10,50.12,48.20,49.31,2444800,45.26
2006-03-15,47.24,50.20,47.16,49.70,2289900,45.61
2006-03-14,47.63,48.29,47.13,47.27,610000,43.38
2006-03-13,48.65,48.71,47.56,47.63,1540900,43.71
2006-03-10,45.31,47.43,45.26,47.06,1821300,43.19
2006-03-09,45.50,45.74,45.23,45.60,664700,41.85
2006-03-08,45.10,45.55,44.49,45.30,1152300,41.57
2006-03-07,44.33,45.16,44.25,45.09,546400,41.38
2006-03-06,44.80,44.89,44.27,44.37,375800,40.72
2006-03-03,44.79,45.23,44.50,44.60,414100,40.93
2006-03-02,44.98,45.28,44.77,44.98,394100,41.28
2006-03-01,45.02,45.20,44.61,45.07,474500,41.36
2006-02-28,45.15,45.24,44.70,45.07,439900,41.36
2006-02-27,44.92,45.40,44.33,45.28,571900,41.56
2006-02-24,45.00,45.22,44.68,44.87,402200,41.18
2006-02-23,44.75,45.35,44.75,45.25,409900,41.53
2006-02-22,44.96,45.15,44.75,44.91,477600,41.22
2006-02-21,45.30,45.34,44.80,45.20,717300,41.48
2006-02-20,45.82,46.10,45.30,45.55,288400,41.80
2006-02-17,45.60,46.14,45.60,45.65,732500,41.90
2006-02-16,45.29,45.50,45.10,45.50,407700,41.76
2006-02-15,45.51,45.55,45.11,45.27,533400,41.55
2006-02-14,45.27,45.62,45.18,45.62,504900,41.87
2006-02-13,45.03,45.29,44.85,45.23,374300,41.51
2006-02-10,45.06,45.38,44.76,44.95,567900,41.25
2006-02-09,45.31,45.78,45.00,45.25,513600,41.53
2006-02-08,44.90,45.20,44.70,44.97,388100,41.27
2006-02-07,45.23,45.55,44.95,45.25,330400,41.53
2006-02-06,45.60,45.72,44.93,45.21,337800,41.49
2006-02-03,45.24,45.54,44.90,45.32,464500,41.59
2006-02-02,45.60,45.84,45.32,45.38,380700,41.65
2006-02-01,45.86,46.17,45.50,45.69,410600,41.93
2006-01-31,45.60,46.09,45.36,45.97,697600,42.19
2006-01-30,45.08,45.57,44.99,45.39,385400,41.66
2006-01-27,45.40,45.51,44.79,45.24,575500,41.52
2006-01-26,44.61,45.19,44.31,45.06,788200,41.35
2006-01-25,44.50,44.99,43.85,44.81,1088100,41.13
2006-01-24,44.50,44.70,43.46,43.70,898600,40.11
2006-01-23,44.45,44.75,44.16,44.66,446600,40.99
2006-01-20,44.75,45.10,44.52,44.89,555600,41.20
2006-01-19,45.12,45.12,44.70,44.86,380800,41.17
2006-01-18,44.32,44.92,44.32,44.73,388500,41.05
2006-01-17,45.10,45.29,44.77,45.03,986500,41.33
2006-01-16,45.34,46.05,45.31,45.90,300100,42.13
2006-01-13,45.62,45.79,45.30,45.55,705100,41.80
2006-01-12,45.58,45.82,45.48,45.65,609900,41.90
2006-01-11,46.32,46.32,45.17,45.73,712000,41.97
2006-01-10,46.18,46.84,45.82,45.93,621400,42.15
2006-01-09,46.33,46.34,45.92,46.19,470500,42.39
2006-01-06,46.23,46.41,46.15,46.29,221400,42.48
2006-01-05,46.50,46.67,46.24,46.26,366200,42.46
2006-01-04,46.66,46.70,46.21,46.53,481200,42.70
2006-01-03,46.29,46.53,46.15,46.39,307500,42.58
2006-01-02,46.10,46.58,46.00,46.40,138200,42.58
2005-12-30,46.00,46.20,45.78,46.00,267900,42.22
2005-12-29,46.19,46.19,45.79,46.03,256000,42.24
2005-12-28,46.20,46.22,45.93,46.22,197700,42.42
2005-12-27,45.90,46.21,45.61,46.19,166600,42.39
2005-12-26,45.90,45.90,45.90,45.90,000,42.13
2005-12-23,45.79,46.08,45.67,45.90,198500,42.13
2005-12-22,45.68,46.07,45.64,45.92,279900,42.14
2005-12-21,46.28,46.33,45.59,45.81,571300,42.04
2005-12-20,46.11,46.28,45.90,46.20,529800,42.40
2005-12-19,46.20,46.42,46.02,46.17,530600,42.37
2005-12-16,45.99,46.10,45.76,46.10,885900,42.31
2005-12-15,45.98,46.17,45.85,46.00,402600,42.22
2005-12-14,46.10,46.20,45.67,45.99,458900,42.21
2005-12-13,45.81,46.15,45.68,46.10,276900,42.31
2005-12-12,46.35,46.63,45.78,46.04,399500,42.25
2005-12-09,46.10,46.38,46.10,46.20,570100,42.40
2005-12-08,45.55,46.28,45.55,46.17,570200,42.37
2005-12-07,45.55,46.04,45.55,46.00,652000,42.22
2005-12-06,45.50,45.90,45.36,45.71,540400,41.95
2005-12-05,45.22,45.58,45.18,45.43,423600,41.69
2005-12-02,45.51,45.57,45.15,45.38,475100,41.65
2005-12-01,44.90,45.27,44.63,44.90,470600,41.21
2005-11-30,44.84,45.10,44.60,44.90,526700,41.21
2005-11-29,44.99,45.20,44.86,45.12,244600,41.41
2005-11-28,45.16,45.25,44.78,44.93,513500,41.24
2005-11-25,44.85,45.25,44.85,45.16,365900,41.45
2005-11-24,45.14,45.17,44.82,45.03,297800,41.33
2005-11-23,44.71,45.35,44.56,45.28,771400,41.56
2005-11-22,44.60,44.93,44.26,44.81,696400,41.13
2005-11-21,45.02,45.10,44.22,44.70,800200,41.02
2005-11-18,45.35,45.35,44.85,44.87,499500,41.18
2005-11-17,45.40,45.49,44.80,44.99,772700,41.29
2005-11-16,45.25,46.00,45.09,45.34,1902200,41.61
2005-11-15,48.30,48.58,44.25,45.00,5013700,41.30
2005-11-14,48.38,48.38,48.01,48.25,367300,44.28
2005-11-11,48.15,48.50,48.02,48.17,481100,44.21
2005-11-10,48.20,48.46,47.84,47.94,326700,44.00
2005-11-09,48.30,48.60,47.81,47.95,902800,44.01
2005-11-08,47.00,48.25,47.00,47.98,1162800,44.03
2005-11-07,47.17,47.68,46.84,47.00,563600,43.14
2005-11-04,47.25,47.35,46.92,47.35,412600,43.46
2005-11-03,46.65,47.19,46.60,47.10,807700,43.23
2005-11-02,48.22,48.22,46.12,46.73,1963800,42.89
2005-11-01,47.08,48.44,47.03,47.97,1545200,44.03
2005-10-31,46.10,47.20,46.03,47.00,1154700,43.14
2005-10-28,45.05,45.48,44.65,45.27,645400,41.55
2005-10-27,45.46,45.77,45.08,45.30,446300,41.57
2005-10-26,45.45,45.86,45.45,45.71,405200,41.95
2005-10-25,45.38,45.65,45.16,45.46,447500,41.72
2005-10-24,45.30,45.55,45.03,45.32,294600,41.59
2005-10-21,45.51,45.77,44.62,45.37,750800,41.64
2005-10-20,46.19,46.49,45.45,45.69,814600,41.93
2005-10-19,45.80,46.09,45.40,45.89,763400,42.12
2005-10-18,46.50,46.86,45.99,46.03,1376900,42.24
2005-10-17,45.40,45.60,45.17,45.40,432000,41.67
2005-10-14,45.18,45.46,44.86,45.30,648000,41.57
2005-10-13,45.95,46.10,44.86,45.00,1227000,41.30
2005-10-12,46.30,46.55,45.92,46.21,722200,42.41
2005-10-11,47.15,47.19,46.53,46.70,928600,42.86
2005-10-10,47.10,47.42,46.94,47.10,516100,43.23
2005-10-07,46.90,47.54,46.70,47.09,891000,43.22
2005-10-06,46.44,46.75,46.44,46.65,780300,42.81
2005-10-05,47.25,47.83,46.95,47.21,721900,43.33
2005-10-04,47.10,47.56,46.75,47.36,736200,43.47
2005-10-03,46.60,47.24,46.60,47.00,620300,43.14
2005-09-30,46.30,46.84,46.22,46.58,518700,42.75
2005-09-29,46.12,46.35,46.06,46.20,378800,42.40
2005-09-28,46.34,46.60,45.92,46.24,478000,42.44
2005-09-27,46.15,46.35,45.92,46.34,367900,42.53
2005-09-26,46.00,46.24,45.71,46.17,390300,42.37
2005-09-23,45.50,45.88,45.46,45.70,426800,41.94
2005-09-22,45.36,45.88,45.30,45.57,254800,41.82
2005-09-21,45.50,45.88,45.31,45.73,455200,41.97
2005-09-20,45.59,45.89,45.29,45.65,430400,41.90
2005-09-19,45.05,45.91,44.70,45.69,746500,41.93
2005-09-16,46.00,46.29,45.76,46.12,1331100,42.33
2005-09-15,45.95,46.16,45.67,46.07,392100,42.28
2005-09-14,46.19,46.30,45.76,46.00,679900,42.22
2005-09-13,46.75,46.85,46.14,46.35,493400,42.54
2005-09-12,46.74,46.93,46.26,46.70,496000,42.86
2005-09-09,46.75,46.95,46.60,46.70,598800,42.86
2005-09-08,46.93,47.14,46.79,46.88,361200,43.02
2005-09-07,47.29,47.41,46.98,47.09,862200,43.22
2005-09-06,46.67,47.28,46.67,47.19,500600,43.31
2005-09-05,46.67,46.90,46.56,46.83,389400,42.98
2005-09-02,46.53,46.90,46.36,46.86,355100,43.01
2005-09-01,46.14,46.85,46.14,46.71,674800,42.87
2005-08-31,46.30,46.30,45.90,46.09,458400,42.30
2005-08-30,46.16,46.44,46.06,46.14,377300,42.35
2005-08-29,45.99,46.32,45.65,46.10,367700,42.31
2005-08-26,46.20,46.47,45.83,46.10,557000,42.31
2005-08-25,46.10,46.21,45.78,46.15,371600,42.36
2005-08-24,46.11,46.26,45.70,46.26,509700,42.46
2005-08-23,46.25,46.41,46.07,46.31,563100,42.50
2005-08-22,46.25,46.39,46.00,46.38,351100,42.57
2005-08-19,46.15,46.38,45.92,46.25,527400,42.45
2005-08-18,45.85,46.10,45.50,45.99,546400,42.21
2005-08-17,45.25,45.67,44.70,45.67,820800,41.91
2005-08-16,45.71,45.74,45.25,45.55,450700,41.80
2005-08-15,45.50,45.75,45.48,45.59,208200,41.84
2005-08-12,45.98,45.99,45.51,45.62,317300,41.87
2005-08-11,46.04,46.20,45.73,45.86,500500,42.09
2005-08-10,46.26,46.46,45.45,46.00,949300,42.22
2005-08-09,46.60,46.66,45.83,46.02,801100,42.24
2005-08-08,46.00,46.55,45.95,46.50,946700,42.68
2005-08-05,45.75,46.21,45.55,46.06,990900,42.27
2005-08-04,45.82,46.24,45.65,45.85,1766200,42.08
2005-08-03,45.80,46.49,45.26,45.60,5884600,41.85
2005-08-02,43.50,43.94,43.46,43.73,668300,40.13
2005-08-01,43.50,43.69,43.33,43.33,478500,39.77
2005-07-29,43.20,43.50,43.06,43.35,572500,39.79
2005-07-28,43.15,43.44,43.00,43.22,1024400,39.67
2005-07-27,42.91,43.08,42.81,42.94,530100,39.41
2005-07-26,42.61,42.98,42.61,42.80,559500,39.28
2005-07-25,42.96,42.96,42.60,42.74,387200,39.23
2005-07-22,43.00,43.00,42.61,42.89,488200,39.36
2005-07-21,43.00,43.05,42.46,42.90,1036300,39.37
2005-07-20,41.94,42.88,41.84,42.72,1413300,39.21
2005-07-19,42.00,42.08,41.80,41.80,598500,38.36
2005-07-18,42.15,42.15,41.87,41.91,671200,38.46
2005-07-15,42.10,42.26,41.96,41.99,645200,38.54
2005-07-14,42.07,42.26,41.90,42.06,743000,38.60
2005-07-13,42.03,42.03,41.40,41.87,1225300,38.43
2005-07-12,42.45,42.50,41.70,41.70,1038000,38.27
2005-07-11,42.30,42.42,42.12,42.21,889100,38.74
2005-07-08,42.30,42.30,41.77,42.10,905100,38.64
2005-07-07,42.12,42.27,41.51,41.96,1687400,38.51
2005-07-06,42.00,42.56,41.86,42.11,2196000,38.65
2005-07-05,40.83,41.78,40.67,41.69,2893200,38.26
2005-07-04,40.59,41.20,40.26,40.42,4255800,37.10
2005-07-01,42.03,42.33,39.88,39.90,17448900,36.62
2005-06-30,47.29,47.55,46.66,47.33,735000,43.44
2005-06-29,47.45,47.73,47.16,47.25,361100,43.36
2005-06-28,47.49,47.53,46.60,47.26,450800,43.37
2005-06-27,47.17,47.50,47.07,47.17,333800,43.29
2005-06-24,47.14,47.37,47.01,47.19,267900,43.31
2005-06-23,47.80,47.80,47.25,47.42,317300,43.52
2005-06-22,47.33,48.09,47.21,47.45,360200,43.55
2005-06-21,47.79,47.90,47.08,47.25,418900,43.36
2005-06-20,47.51,47.78,47.15,47.50,341900,43.59
2005-06-17,47.42,48.08,47.25,47.80,971100,43.87
2005-06-16,47.79,47.87,47.27,47.50,490600,43.59
2005-06-15,48.73,48.80,47.36,47.40,820900,43.50
2005-06-14,48.24,48.64,48.00,48.44,396700,44.46
2005-06-13,47.71,48.24,47.65,48.12,283400,44.16
2005-06-10,47.76,48.05,47.42,47.75,408700,43.82
2005-06-09,47.41,47.63,47.27,47.35,303800,43.46
2005-06-08,47.06,47.50,46.79,47.45,463500,43.55
2005-06-07,47.50,47.81,46.08,47.03,1717600,43.16
2005-06-06,47.94,48.11,47.26,47.50,287300,43.59
2005-06-03,48.00,48.24,47.59,47.69,449000,43.77
2005-06-02,48.05,48.50,47.60,47.85,537500,43.92
2005-06-01,48.65,48.65,47.53,47.89,843300,43.95
2005-05-31,48.61,49.20,48.07,48.37,674200,44.39
2005-05-30,48.97,49.07,48.51,48.85,295500,44.83
2005-05-27,48.00,49.24,48.00,48.91,1023900,44.89
2005-05-26,47.85,48.20,47.65,47.94,443600,44.00
2005-05-25,46.90,47.90,46.86,47.75,902400,43.82
2005-05-24,46.54,47.26,46.50,46.74,473700,42.90
2005-05-23,47.10,47.10,46.46,46.52,597300,42.69
2005-05-20,46.47,46.97,46.25,46.67,675100,42.83
2005-05-19,47.21,47.23,46.11,46.30,649200,42.49
2005-05-18,46.90,47.14,46.54,47.03,642900,43.16
2005-05-17,46.90,46.90,46.11,46.79,477200,42.94
2005-05-16,47.01,47.15,46.37,46.86,235600,43.01
2005-05-13,46.78,47.67,46.20,46.92,884100,43.06
2005-05-12,46.99,46.99,46.02,46.63,366600,42.80
2005-05-11,46.80,47.35,46.34,46.52,500000,42.69
2005-05-10,46.90,47.64,46.66,46.76,899200,42.91
2005-05-09,47.15,47.19,46.59,46.64,542500,42.80
2005-05-06,46.47,47.19,46.25,46.99,914900,43.13
2005-05-05,45.68,46.25,45.50,46.04,446800,41.38
2005-05-04,47.05,47.34,45.90,46.29,1713200,40.75
2005-05-03,48.58,48.58,46.67,47.20,1099100,41.55
2005-05-02,48.99,48.99,48.19,48.25,337500,42.48
2005-04-29,48.10,48.75,48.10,48.49,753300,42.69
2005-04-28,49.77,49.88,47.85,48.12,1699600,42.36
2005-04-27,50.41,50.75,50.11,50.75,498500,44.68
2005-04-26,50.67,50.67,49.76,50.41,436100,44.38
2005-04-25,50.12,50.58,50.01,50.24,243600,44.23
2005-04-22,50.51,50.82,50.27,50.40,319300,44.37
2005-04-21,50.04,50.92,50.04,50.44,557700,44.41
2005-04-20,50.97,51.10,49.70,50.58,1241200,44.53
2005-04-19,52.20,52.22,50.87,51.30,1162600,45.16
2005-04-18,52.74,52.90,51.51,52.78,1398000,46.47
2005-04-15,51.98,53.95,51.94,53.58,1613500,47.17
2005-04-14,52.00,52.43,51.54,52.32,1044900,46.06
2005-04-13,51.50,52.21,51.33,52.21,1053100,45.96
2005-04-12,50.75,51.25,50.20,51.25,1219100,45.12
2005-04-11,49.70,50.50,49.41,50.50,587700,44.46
2005-04-08,50.12,50.12,49.73,50.10,296100,44.11
2005-04-07,50.08,50.30,49.23,49.75,612000,43.80
2005-04-06,49.60,49.90,49.40,49.90,776200,43.93
2005-04-05,49.35,49.80,49.02,49.65,829300,43.71
2005-04-04,49.43,49.80,48.51,48.95,507400,43.09
2005-04-01,48.84,49.30,48.52,49.14,427400,43.26
2005-03-31,49.40,49.61,48.88,49.05,527900,43.18
2005-03-30,48.25,49.23,48.25,49.18,616400,43.30
2005-03-29,48.55,48.65,48.14,48.60,472700,42.79
2005-03-28,48.14,48.14,48.14,48.14,000,42.38
2005-03-25,48.14,48.14,48.14,48.14,000,42.38
2005-03-24,48.54,48.69,47.92,48.14,553900,42.38
2005-03-23,48.35,48.68,48.10,48.35,886400,42.57
2005-03-22,49.00,49.35,48.62,48.79,581600,42.95
2005-03-21,48.95,49.12,48.50,48.84,617600,43.00
2005-03-18,47.50,49.40,47.35,49.19,1788400,43.31
2005-03-17,47.85,47.85,46.95,47.29,458000,41.63
2005-03-16,47.38,47.87,47.32,47.37,507900,41.70
2005-03-15,46.77,47.94,46.72,47.75,715200,42.04
2005-03-14,46.25,46.90,46.10,46.64,414500,41.06
2005-03-11,46.25,46.59,46.15,46.37,338700,40.82
2005-03-10,46.03,46.76,46.03,46.16,460300,40.64
2005-03-09,47.60,47.60,46.41,46.41,531600,40.86
2005-03-08,47.48,48.06,47.26,47.36,313600,41.70
2005-03-07,47.60,47.67,47.28,47.45,229700,41.77
2005-03-04,47.83,47.97,47.44,47.73,220900,42.02
2005-03-03,47.94,48.35,47.41,47.64,573200,41.94
2005-03-02,47.20,48.13,47.02,48.05,605500,42.30
2005-03-01,46.21,47.36,46.16,47.20,676700,41.55
2005-02-28,46.70,46.83,46.40,46.49,363800,40.93
2005-02-25,46.49,46.85,46.06,46.70,456600,41.11
2005-02-24,46.47,46.50,45.96,46.27,316200,40.74
2005-02-23,47.00,47.00,46.55,46.66,478000,41.08
2005-02-22,46.50,47.43,46.21,47.23,762700,41.58
2005-02-21,45.49,46.48,45.43,46.46,590300,40.90
2005-02-18,45.53,46.01,45.34,45.36,612000,39.93
2005-02-17,45.60,46.00,45.45,45.57,263300,40.12
2005-02-16,45.66,45.84,45.18,45.50,470200,40.06
2005-02-15,46.48,46.50,45.52,45.71,652500,40.24
2005-02-14,46.75,46.78,46.10,46.17,315300,40.65
2005-02-11,46.59,46.66,46.07,46.57,507700,41.00
2005-02-10,46.30,46.73,46.20,46.29,794800,40.75
2005-02-09,45.39,46.28,45.17,46.25,907600,40.72
2005-02-08,46.15,46.15,44.92,45.17,593100,39.77
2005-02-07,45.40,46.15,45.20,45.98,442500,40.48
2005-02-04,44.81,45.57,44.79,45.52,389400,40.08
2005-02-03,44.89,44.99,44.47,44.70,310500,39.35
2005-02-02,45.38,45.38,44.30,44.91,345000,39.54
2005-02-01,44.95,45.34,44.56,45.04,500500,39.65
2005-01-31,44.70,44.95,44.43,44.93,449000,39.56
2005-01-28,45.38,45.40,44.21,44.50,529400,39.18
2005-01-27,45.36,45.70,44.62,45.08,1029800,39.69
2005-01-26,44.36,45.19,44.20,44.88,986300,39.51
2005-01-25,44.00,44.30,43.78,44.23,360600,38.94
2005-01-24,43.60,44.20,43.55,44.02,496800,38.75
2005-01-21,43.70,44.00,43.32,43.82,393000,38.58
2005-01-20,43.81,43.90,43.22,43.59,434000,38.38
2005-01-19,44.23,44.45,43.82,43.86,374600,38.61
2005-01-18,44.38,44.47,43.89,44.28,355100,38.98
2005-01-17,44.22,44.85,44.01,44.22,427700,38.93
2005-01-14,44.00,44.19,43.80,43.96,399600,38.70
2005-01-13,44.30,44.59,44.10,44.19,340600,38.90
2005-01-12,44.92,44.92,44.17,44.21,607800,38.92
2005-01-11,45.37,45.79,44.66,44.76,457000,39.41
2005-01-10,44.98,45.34,44.90,45.13,435100,39.73
2005-01-07,45.60,45.63,44.56,44.84,975300,39.48
2005-01-06,46.10,46.29,45.63,45.77,721500,40.30
2005-01-05,46.49,46.67,46.08,46.10,597200,40.59
2005-01-04,46.74,46.86,46.21,46.69,541200,41.11
2005-01-03,46.64,46.80,46.28,46.62,364100,41.04
2004-12-31,46.51,46.51,46.51,46.51,000,40.95
2004-12-30,46.40,46.53,45.99,46.51,173100,40.95
2004-12-29,46.30,46.49,45.90,46.39,339500,40.84
2004-12-28,45.93,46.25,45.64,46.15,306400,40.63
2004-12-27,44.99,46.07,44.95,45.57,347100,40.12
2004-12-24,45.19,45.19,45.19,45.19,000,39.78
2004-12-23,45.55,46.57,45.08,45.19,942100,39.78
2004-12-22,43.80,45.20,43.65,45.20,1817400,39.79
2004-12-21,42.59,43.84,42.59,43.58,1157700,38.37
2004-12-20,41.79,42.80,41.79,42.52,739600,37.43
2004-12-17,41.95,42.52,41.90,42.02,1437400,36.99
2004-12-16,42.14,42.44,41.72,42.29,654200,37.23
2004-12-15,42.16,42.16,41.81,41.95,338000,36.93
2004-12-14,42.39,42.39,41.85,41.95,424700,36.93
2004-12-13,42.06,42.13,41.64,41.99,378600,36.97
2004-12-10,42.16,42.20,41.74,41.88,403800,36.87
2004-12-09,41.99,42.49,41.61,41.76,985600,36.76
2004-12-08,42.03,42.25,41.72,41.95,514000,36.93
2004-12-07,41.64,42.34,41.51,42.03,716700,37.00
2004-12-06,41.21,41.64,41.21,41.53,339600,36.56
2004-12-03,41.45,41.50,41.10,41.32,314700,36.38
2004-12-02,41.33,41.43,41.01,41.28,277000,36.34
2004-12-01,41.02,41.40,40.88,41.19,495000,36.26
2004-11-30,41.70,41.70,40.87,41.16,378400,36.24
2004-11-29,41.71,41.97,41.43,41.49,365000,36.53
2004-11-26,41.21,41.58,41.00,41.50,247200,36.54
2004-11-25,41.38,41.44,40.86,41.23,475900,36.30
2004-11-24,41.61,41.75,41.00,41.33,362300,36.39
2004-11-23,41.76,41.89,41.39,41.45,314300,36.49
2004-11-22,41.62,41.73,41.33,41.56,282900,36.59
2004-11-19,42.10,42.29,41.62,41.77,534100,36.77
2004-11-18,42.03,42.28,41.86,42.07,397200,37.04
2004-11-17,42.03,42.50,41.93,42.32,773600,37.26
2004-11-16,42.24,42.24,41.76,42.00,551300,36.98
2004-11-15,42.48,42.48,41.55,42.05,344000,37.02
2004-11-12,42.50,42.70,42.02,42.18,636000,37.13
2004-11-11,42.40,42.64,42.06,42.28,651400,37.22
2004-11-10,42.10,42.60,42.10,42.44,721400,37.36
2004-11-09,41.82,42.30,41.60,42.00,905700,36.98
2004-11-08,41.25,41.81,41.19,41.68,836100,36.69
2004-11-05,41.59,41.78,41.10,41.23,979900,36.30
2004-11-04,41.40,41.99,40.69,41.15,1250600,36.23
2004-11-03,41.30,41.86,40.76,41.05,1130000,36.14
2004-11-02,40.80,41.10,40.56,41.03,814700,36.12
2004-11-01,39.86,40.76,39.80,40.65,914300,35.79
2004-10-29,40.01,40.30,39.31,39.61,1568200,34.87
2004-10-28,41.00,41.45,39.88,39.91,4280800,35.14
2004-10-27,43.05,43.40,42.70,43.25,442300,38.08
2004-10-26,43.30,43.40,42.69,43.03,1101200,37.88
2004-10-25,44.01,44.18,42.77,43.00,1249400,37.86
2004-10-22,44.84,45.18,44.20,44.35,736000,39.05
2004-10-21,45.26,45.74,44.78,44.91,642800,39.54
2004-10-20,46.00,46.24,44.20,45.27,1164100,39.86
2004-10-19,46.61,46.80,46.30,46.41,243200,40.86
2004-10-18,46.85,47.35,46.12,46.31,295500,40.77
2004-10-15,46.42,47.14,46.19,47.02,293700,41.40
2004-10-14,46.55,46.96,46.23,46.45,373600,40.89
2004-10-13,46.98,47.04,46.73,46.79,240400,41.19
2004-10-12,46.80,47.01,46.50,46.86,267600,41.25
2004-10-11,46.99,47.32,46.80,46.88,220400,41.27
2004-10-08,46.82,47.33,46.82,47.02,276500,41.40
2004-10-07,47.50,47.80,46.95,47.00,431500,41.38
2004-10-06,48.10,48.55,47.18,47.47,580000,41.79
2004-10-05,47.65,48.70,47.42,48.22,672800,42.45
2004-10-04,47.48,47.76,47.14,47.72,352500,42.01
2004-10-01,46.92,47.23,46.81,46.97,430400,41.35
2004-09-30,47.35,47.35,46.80,46.85,457700,41.25
2004-09-29,47.12,47.60,47.02,47.02,581800,41.40
2004-09-28,46.95,47.61,46.90,47.16,342700,41.52
2004-09-27,47.35,47.64,46.90,46.98,306800,41.36
2004-09-24,46.61,47.30,46.56,47.21,208700,41.56
2004-09-23,47.20,47.33,46.36,46.89,459800,41.28
2004-09-22,47.85,48.11,47.07,47.20,269700,41.55
2004-09-21,47.78,47.88,47.34,47.64,329600,41.94
2004-09-20,47.30,48.12,46.91,47.80,503500,42.08
2004-09-17,47.00,47.29,46.88,47.10,389400,41.47
2004-09-16,46.70,47.39,46.70,47.13,376600,41.49
2004-09-15,46.58,47.35,46.25,46.80,704300,41.20
2004-09-14,46.00,46.48,45.51,46.39,510400,40.84
2004-09-13,45.72,46.09,45.40,45.66,454800,40.20
2004-09-10,45.47,45.70,45.29,45.60,201300,40.15
2004-09-09,45.20,45.59,44.97,45.38,327800,39.95
2004-09-08,45.79,46.09,45.32,45.45,283600,40.01
2004-09-07,45.79,46.25,45.60,45.70,410900,40.23
2004-09-06,46.06,46.06,45.49,45.78,265700,40.30
2004-09-03,45.18,45.91,44.86,45.88,441900,40.39
2004-09-02,46.00,46.14,45.26,45.35,325500,39.93
2004-09-01,44.89,45.99,44.86,45.82,713100,40.34
2004-08-31,44.34,44.82,44.34,44.56,384100,39.23
2004-08-30,44.70,44.71,44.38,44.60,208500,39.27
2004-08-27,44.66,44.86,44.35,44.56,326000,39.23
2004-08-26,44.44,44.62,44.30,44.46,338900,39.14
2004-08-25,44.12,44.14,43.59,44.11,305600,38.83
2004-08-24,44.06,44.45,43.87,43.98,581400,38.72
2004-08-23,44.20,44.20,43.91,44.14,242500,38.86
2004-08-20,43.90,44.13,43.68,43.90,314500,38.65
2004-08-19,44.27,44.27,43.67,43.81,370000,38.57
2004-08-18,43.80,44.09,43.71,43.97,563100,38.71
2004-08-17,44.43,44.70,43.89,43.89,572000,38.64
2004-08-16,44.14,44.75,43.97,44.64,507700,39.30
2004-08-13,43.35,44.26,43.30,44.16,720600,38.88
2004-08-12,42.90,43.90,42.90,43.55,609300,38.34
2004-08-11,43.22,43.22,41.98,42.50,611300,37.42
2004-08-10,42.66,43.00,42.63,43.00,470700,37.86
2004-08-09,43.09,43.25,42.00,42.45,629700,37.37
2004-08-06,43.50,43.69,42.30,43.00,1178200,37.86
2004-08-05,43.85,44.00,43.60,43.74,453700,38.51
2004-08-04,44.90,44.90,42.66,43.74,1126200,38.51
2004-08-03,46.56,46.66,44.65,44.98,1339300,39.60
2004-08-02,45.25,46.10,44.80,45.30,602900,39.88
2004-07-30,44.20,45.20,44.10,45.00,452000,39.62
2004-07-29,44.16,44.70,43.70,44.06,584600,38.79
2004-07-28,45.20,45.40,43.89,44.08,620000,38.81
2004-07-27,45.10,45.19,44.51,44.97,353200,39.59
2004-07-26,45.31,45.71,44.85,44.90,306700,39.53
2004-07-23,45.79,46.16,45.25,45.35,410100,39.93
2004-07-22,45.52,46.19,45.50,45.60,371700,40.15
2004-07-21,46.65,46.65,45.66,45.89,682700,40.40
2004-07-20,45.50,46.64,45.24,46.45,684600,40.89
2004-07-19,45.64,46.20,45.50,45.50,352300,40.06
2004-07-16,45.93,46.34,45.67,45.88,393100,40.39
2004-07-15,46.74,46.75,45.66,45.85,462400,40.37
2004-07-14,45.90,47.00,45.81,46.65,708100,41.07
2004-07-13,46.90,47.03,45.57,46.18,551900,40.66
2004-07-12,46.51,46.90,46.51,46.62,296700,41.04
2004-07-09,47.20,47.39,46.10,46.85,566200,41.25
2004-07-08,47.35,47.66,47.27,47.40,472600,41.73
2004-07-07,47.70,47.93,47.22,47.31,847300,41.65
2004-07-06,48.79,49.11,47.29,47.38,1300200,41.71
2004-07-05,49.22,49.60,49.21,49.25,131900,43.36
2004-07-02,49.02,49.29,48.82,49.20,486300,43.31
2004-07-01,49.72,49.79,48.66,48.81,524700,42.97
2004-06-30,50.08,50.08,49.37,49.43,421200,43.52
2004-06-29,49.69,50.18,49.51,49.82,734800,43.86
2004-06-28,49.50,50.08,49.31,49.55,485600,43.62
2004-06-25,49.62,50.00,49.08,49.23,753300,43.34
2004-06-24,50.42,50.75,49.70,49.81,480300,43.85
2004-06-23,50.76,50.80,49.81,49.93,543900,43.96
2004-06-22,51.00,51.67,50.45,50.73,436300,44.66
2004-06-21,51.39,51.39,50.50,51.14,322600,45.02
2004-06-18,51.55,51.57,50.56,50.79,1074200,44.71
2004-06-17,51.04,52.27,51.00,51.85,323400,45.65
2004-06-16,51.67,51.67,50.77,51.28,484900,45.15
2004-06-15,50.90,51.67,50.90,51.49,291300,45.33
2004-06-14,51.47,51.52,50.82,51.08,261900,44.97
2004-06-11,51.47,51.84,51.34,51.41,221600,45.26
2004-06-10,51.75,51.92,51.24,51.59,250400,45.42
2004-06-09,52.42,52.49,51.41,51.64,255400,45.46
2004-06-08,52.47,52.73,51.81,52.20,603900,45.96
2004-06-07,53.04,53.12,52.20,52.50,300400,46.22
2004-06-04,52.20,52.83,52.20,52.58,303100,46.29
2004-06-03,52.28,52.40,51.75,52.12,597100,45.89
2004-06-02,53.25,53.37,52.30,52.40,668900,46.13
2004-06-01,53.89,54.30,53.17,53.20,596200,46.84
2004-05-31,53.09,53.79,53.09,53.79,41900,47.36
2004-05-28,53.65,53.65,52.89,53.17,432700,46.81
2004-05-27,53.15,53.68,53.03,53.32,307500,46.94
2004-05-26,53.91,53.99,53.06,53.12,439400,46.77
2004-05-25,52.90,53.38,52.28,53.05,397200,46.70
2004-05-24,52.97,53.49,52.71,52.99,268800,46.65
2004-05-21,52.85,53.16,52.26,52.65,616800,46.35
2004-05-20,51.44,52.89,51.44,52.54,249200,46.26
2004-05-19,52.37,52.46,51.56,51.99,369600,45.77
2004-05-18,52.20,52.76,51.80,52.26,421100,46.01
2004-05-17,51.16,52.25,50.95,51.92,510600,45.71
2004-05-14,51.01,51.90,51.01,51.63,290700,45.45
2004-05-13,51.17,51.59,51.10,51.27,332900,45.14
2004-05-12,50.80,51.50,50.75,51.08,242800,44.97
2004-05-11,51.13,51.34,50.40,51.04,497100,44.93
2004-05-10,50.70,51.73,50.32,50.99,797200,44.89
2004-05-07,51.11,52.05,50.80,51.51,491800,45.35
2004-05-06,53.07,53.07,50.66,51.39,862500,45.24
2004-05-05,52.82,53.41,52.09,53.39,419400,46.27
2004-05-04,52.59,53.30,52.24,52.81,694400,45.77
2004-05-03,52.32,53.25,52.32,52.66,336100,45.64
2004-04-30,51.62,53.60,51.43,53.11,576500,46.03
2004-04-29,52.95,53.38,51.41,52.11,626000,45.16
2004-04-28,53.00,53.39,52.28,52.76,363900,45.73
2004-04-27,54.00,54.00,53.00,53.25,836000,46.15
2004-04-26,53.35,54.23,53.20,53.84,635300,46.66
2004-04-23,53.07,53.35,52.91,53.35,330100,46.24
2004-04-22,53.19,53.40,52.05,52.86,925200,45.81
2004-04-21,52.67,52.94,51.78,52.66,622500,45.64
2004-04-20,53.50,53.50,52.30,52.78,1001500,45.74
2004-04-19,53.00,53.45,52.62,53.21,298900,46.12
2004-04-16,51.90,53.19,51.90,53.10,841500,46.02
2004-04-15,51.36,52.34,51.04,51.90,504800,44.98
2004-04-14,51.23,51.55,50.57,51.40,310800,44.55
2004-04-13,50.73,51.70,50.73,51.30,440600,44.46
2004-04-12,50.68,50.68,50.68,50.68,000,43.92
2004-04-09,50.68,50.68,50.68,50.68,000,43.92
2004-04-08,51.74,51.74,50.27,50.68,600500,43.92
2004-04-07,51.32,51.72,51.25,51.40,523200,44.55
2004-04-06,52.20,52.24,51.17,51.50,543800,44.63
2004-04-05,48.51,52.00,48.50,51.78,1199000,44.88
2004-04-02,50.46,51.23,50.44,51.13,396900,44.31
2004-04-01,50.64,50.93,50.55,50.90,288100,44.11
2004-03-31,51.02,51.45,50.34,50.34,513000,43.63
2004-03-30,50.10,51.28,49.80,51.09,573300,44.28
2004-03-29,49.94,50.15,49.60,49.90,287500,43.25
2004-03-26,49.40,50.05,49.40,49.95,418400,43.29
2004-03-25,50.59,50.80,48.86,49.25,838600,42.68
2004-03-24,50.08,50.39,49.80,50.11,620700,43.43
2004-03-23,51.22,51.22,50.00,50.11,602000,43.43
2004-03-22,49.97,51.39,49.80,50.90,624100,44.11
2004-03-19,51.10,51.64,50.10,50.85,1185100,44.07
2004-03-18,51.49,51.99,50.35,50.95,813500,44.16
2004-03-17,51.65,52.44,51.15,52.00,765500,45.07
2004-03-16,53.15,53.20,51.26,51.26,1047800,44.43
2004-03-15,53.19,54.35,53.00,53.71,2390700,46.55
2004-03-12,49.69,51.70,48.70,51.50,955900,44.63
2004-03-11,51.21,51.35,49.85,49.90,870200,43.25
2004-03-10,52.21,52.58,51.71,51.75,502900,44.85
2004-03-09,51.99,52.60,51.90,52.59,622700,45.58
2004-03-08,52.72,52.98,51.84,52.20,416500,45.24
2004-03-05,51.40,53.68,51.30,52.52,1834800,45.52
2004-03-04,50.31,51.43,50.31,51.17,968800,44.35
2004-03-03,49.93,50.34,49.63,50.29,399800,43.59
2004-03-02,49.27,50.05,49.27,49.90,589500,43.25
2004-03-01,49.65,50.06,49.01,49.25,673600,42.68
2004-02-27,48.95,50.44,48.81,49.29,1421400,42.72
2004-02-26,48.34,48.78,48.20,48.77,674700,42.27
2004-02-25,47.95,48.40,47.50,48.34,541800,41.90
2004-02-24,47.58,48.14,47.53,47.90,645500,41.51
2004-02-23,47.12,47.95,47.12,47.51,222200,41.18
2004-02-20,47.53,48.07,47.10,47.39,609600,41.07
2004-02-19,47.80,48.13,47.67,47.87,501600,41.49
2004-02-18,47.50,47.75,47.15,47.61,448200,41.26
2004-02-17,47.35,47.62,47.30,47.50,230900,41.17
2004-02-16,47.26,47.68,47.19,47.41,288300,41.09
2004-02-13,47.50,47.89,46.77,47.07,559800,40.80
2004-02-12,47.99,48.10,47.02,47.28,503000,40.98
2004-02-11,48.07,48.29,47.55,47.72,500700,41.36
2004-02-10,47.59,47.95,47.29,47.86,303000,41.48
2004-02-09,47.38,47.48,46.81,47.40,837300,41.08
2004-02-06,47.27,47.65,46.86,47.19,273900,40.90
2004-02-05,47.45,47.80,46.91,47.34,649100,41.03
2004-02-04,47.32,47.90,47.02,47.63,651000,41.28
2004-02-03,46.10,47.41,46.10,47.41,749600,41.09
2004-02-02,45.69,46.17,45.64,46.00,563700,39.87
2004-01-30,46.26,46.48,45.34,45.40,783900,39.35
2004-01-29,46.73,47.16,46.21,46.30,529000,40.13
2004-01-28,46.76,47.40,46.76,46.89,432500,40.64
2004-01-27,47.07,47.56,46.63,47.02,647400,40.75
2004-01-26,47.69,47.70,46.55,46.85,614600,40.60
2004-01-23,46.75,47.23,46.40,46.72,487100,40.49
2004-01-22,47.85,48.54,47.00,47.02,1275000,40.75
2004-01-21,47.06,47.76,47.00,47.55,537500,41.21
2004-01-20,47.22,47.79,47.22,47.26,238500,40.96
2004-01-19,47.09,47.55,47.00,47.27,449400,40.97
2004-01-16,45.94,48.40,45.94,47.10,1954700,40.82
2004-01-15,45.24,45.95,45.20,45.75,807700,39.65
2004-01-14,45.11,45.60,44.81,45.20,769400,39.17
2004-01-13,45.40,46.04,45.32,45.48,638300,39.42
2004-01-12,47.33,47.43,45.20,45.34,1319600,39.30
2004-01-09,48.59,48.69,47.28,47.30,771800,40.99
2004-01-08,48.50,48.66,47.85,48.21,690200,41.78
2004-01-07,48.71,48.71,47.60,48.28,675700,41.84
2004-01-06,48.85,48.85,48.25,48.40,380100,41.95
2004-01-05,48.05,48.74,47.46,48.49,723700,42.03
2004-01-02,47.90,48.08,46.86,47.90,439800,41.51
2004-01-01,47.65,47.65,47.65,47.65,000,41.30
2003-12-31,47.65,47.65,47.65,47.65,000,41.30
2003-12-30,48.10,48.39,47.65,47.65,219200,41.30
2003-12-29,47.51,47.73,47.22,47.61,263300,41.26
2003-12-26,47.39,47.39,47.39,47.39,000,41.07
2003-12-25,47.39,47.39,47.39,47.39,000,41.07
2003-12-24,47.39,47.39,47.39,47.39,000,41.07
2003-12-23,47.62,47.87,47.22,47.39,426500,41.07
2003-12-22,48.00,48.37,47.35,47.53,424100,41.19
2003-12-19,48.17,48.67,47.93,47.99,1058200,41.59
2003-12-18,48.85,49.25,48.51,48.73,576500,42.23
2003-12-17,48.75,49.08,48.56,48.85,659300,42.34
2003-12-16,47.72,49.01,47.72,48.74,326000,42.24
2003-12-15,48.60,49.25,48.35,48.80,1015300,42.29
2003-12-12,48.20,49.04,47.35,47.70,614600,41.34
2003-12-11,47.39,47.95,47.15,47.90,469600,41.51
2003-12-10,46.77,47.30,46.75,47.15,573300,40.86
2003-12-09,47.20,47.40,46.90,46.90,639200,40.65
2003-12-08,47.85,48.24,46.72,46.99,817400,40.73
2003-12-05,48.21,48.75,47.95,48.09,569400,41.68
2003-12-04,48.99,49.15,47.42,48.17,1436000,41.75
2003-12-03,49.99,50.00,48.80,49.10,1343200,42.55
2003-12-02,49.70,50.61,49.70,50.18,383600,43.49
2003-12-01,50.97,51.59,49.72,49.80,900100,43.16
2003-11-28,50.99,51.05,50.00,50.58,395800,43.84
2003-11-27,50.90,51.23,50.65,50.94,257000,44.15
2003-11-26,50.93,51.49,50.34,50.50,229900,43.77
2003-11-25,51.20,51.70,50.96,50.96,384000,44.17
2003-11-24,50.50,51.00,50.24,50.79,289400,44.02
2003-11-21,50.35,50.69,50.01,50.30,487400,43.59
2003-11-20,51.17,51.25,50.25,50.40,585200,43.68
2003-11-19,50.55,51.35,50.35,51.20,547000,44.37
2003-11-18,50.87,51.67,50.85,51.39,703800,44.54
2003-11-17,50.30,51.15,50.12,50.77,658600,44.00
2003-11-14,49.90,51.27,49.82,51.05,909800,44.24
2003-11-13,51.10,51.70,49.96,50.15,885000,43.46
2003-11-12,51.37,51.44,50.88,51.10,505400,44.29
2003-11-11,49.76,51.19,49.75,50.95,482800,44.16
2003-11-10,51.70,51.70,49.75,50.04,1007700,43.37
2003-11-07,51.30,51.79,50.66,51.61,1157700,44.73
2003-11-06,51.94,52.30,50.46,51.46,3125900,44.60
2003-11-05,55.05,55.05,52.76,53.79,1328500,46.62
2003-11-04,55.49,55.70,54.94,55.18,977800,47.82
2003-11-03,54.20,55.50,53.85,55.50,564800,48.10
2003-10-31,54.10,54.29,53.67,54.20,638800,46.98
2003-10-30,53.48,54.80,53.14,54.26,616500,47.03
2003-10-29,53.50,53.50,52.78,53.24,348100,46.14
2003-10-28,52.52,53.50,52.50,53.50,433500,46.37
2003-10-27,52.10,52.73,51.92,52.40,157500,45.41
2003-10-24,52.19,52.49,51.54,51.75,389600,44.85
2003-10-23,52.40,52.60,51.70,52.30,512000,45.33
2003-10-22,52.70,53.50,52.24,52.97,915100,45.91
2003-10-21,51.56,53.10,51.51,52.91,588100,45.86
2003-10-20,51.92,52.25,51.10,51.49,359800,44.63
2003-10-17,53.00,53.10,51.45,51.64,604500,44.76
2003-10-16,53.45,53.49,52.80,53.30,625600,46.20
2003-10-15,53.25,53.73,52.72,53.48,694900,46.35
2003-10-14,53.74,53.74,52.44,52.93,589500,45.87
2003-10-13,52.95,53.82,52.10,53.25,763200,46.15
2003-10-10,50.90,52.95,50.83,52.95,1089200,45.89
2003-10-09,51.50,51.78,50.28,51.43,1544900,44.57
2003-10-08,53.05,53.05,50.67,51.63,961700,44.75
2003-10-07,53.66,53.75,52.38,52.95,615100,45.89
2003-10-06,54.70,55.07,53.26,53.89,413300,46.71
2003-10-03,53.95,55.18,53.33,55.15,413900,47.80
2003-10-02,54.38,54.38,53.16,53.54,517300,46.40
2003-10-01,54.34,54.70,53.76,54.00,685600,46.80
2003-09-30,55.60,56.19,54.12,54.85,926300,47.54
2003-09-29,53.75,56.42,53.05,55.69,1258700,48.27
2003-09-26,55.55,56.00,52.69,53.50,724500,46.37
2003-09-25,53.70,56.65,53.70,55.80,1331100,48.36
2003-09-24,54.51,56.25,53.60,54.00,1571200,46.80
2003-09-23,50.10,54.90,50.10,53.55,1698600,46.41
2003-09-22,51.95,51.95,49.70,49.97,966100,43.31
2003-09-19,53.11,53.45,52.01,52.14,1310800,45.19
2003-09-18,53.01,53.90,52.61,53.10,627900,46.02
2003-09-17,54.30,54.65,53.12,53.32,493100,46.21
2003-09-16,53.55,54.38,52.52,53.98,683000,46.78
2003-09-15,54.38,54.49,52.57,53.57,390900,46.43
2003-09-12,54.15,55.00,53.25,54.05,601300,46.85
2003-09-11,53.85,54.80,52.55,54.08,898300,46.87
2003-09-10,52.00,57.70,52.00,53.76,2767600,46.59
2003-09-09,50.79,51.90,50.10,51.76,770400,44.86
2003-09-08,48.40,50.70,48.13,50.52,699400,43.79
2003-09-05,48.70,49.40,48.37,47.50,512300,41.17
2003-09-04,48.41,48.90,47.13,49.00,793700,42.47
2003-09-03,49.41,49.90,48.00,48.84,632000,42.33
2003-09-02,49.15,50.13,48.66,49.55,674700,42.94
2003-09-01,47.15,49.75,47.15,49.15,666700,42.60
2003-08-29,48.15,48.59,46.59,46.48,568600,40.28
2003-08-28,47.67,48.35,47.21,47.68,684900,41.32
2003-08-27,46.36,47.69,46.00,47.25,536200,40.95
2003-08-26,46.95,47.20,45.51,45.85,458200,39.74
2003-08-25,47.26,47.49,46.45,46.55,309500,40.34
2003-08-22,46.46,47.39,46.11,47.13,662700,40.85
2003-08-21,46.45,46.95,45.85,46.61,790800,40.40
2003-08-20,47.70,47.85,44.51,46.11,2002100,39.96
2003-08-19,48.66,49.48,47.40,47.50,1469500,41.17
2003-08-18,50.81,51.39,50.33,50.75,286500,43.98
2003-08-15,50.99,51.48,50.54,51.08,426600,44.27
2003-08-14,50.98,51.14,49.88,51.07,566700,44.26
2003-08-13,50.00,51.30,49.85,50.55,580000,43.81
2003-08-12,48.70,50.18,48.70,49.30,538300,42.73
2003-08-11,48.65,49.09,48.29,48.47,435700,42.01
2003-08-08,50.01,50.40,48.36,48.63,650200,42.15
2003-08-07,49.70,50.45,49.50,49.89,694400,43.24
2003-08-06,50.56,50.85,49.57,50.00,619700,43.33
2003-08-05,51.40,51.92,50.11,51.10,843100,44.29
2003-08-04,52.88,54.29,50.10,51.36,1359200,44.51
2003-08-01,54.20,54.60,53.28,53.75,400900,46.59
2003-07-31,55.15,55.70,53.55,55.65,385400,48.23
2003-07-30,55.19,55.81,54.82,55.09,303100,47.75
2003-07-29,55.60,56.00,54.36,55.11,447500,47.76
2003-07-28,55.60,55.92,54.90,55.85,421800,48.41
2003-07-25,54.90,55.55,54.01,55.47,1128400,48.08
2003-07-24,52.55,53.76,52.33,53.61,518800,46.46
2003-07-23,50.47,52.90,49.98,52.71,1008700,45.68
2003-07-22,51.03,51.40,49.12,50.00,657400,43.33
2003-07-21,52.45,52.88,50.70,51.20,411600,44.37
2003-07-18,53.51,53.97,51.84,52.48,499000,45.48
2003-07-17,53.96,54.31,53.10,55.00,407000,47.67
2003-07-16,54.78,54.78,52.54,53.75,438000,46.59
2003-07-15,54.38,55.22,54.14,54.16,441100,46.94
2003-07-14,54.25,54.32,53.52,54.45,372500,47.19
2003-07-11,52.50,54.29,52.50,53.90,306700,46.72
2003-07-10,52.90,53.48,52.51,52.50,265600,45.50
2003-07-09,53.83,54.50,53.10,53.17,500300,46.08
2003-07-08,54.33,54.80,53.76,54.45,468400,47.19
2003-07-07,54.70,55.13,54.01,54.01,479100,46.81
2003-07-04,54.72,55.25,54.08,55.05,171800,47.71
2003-07-03,56.01,56.17,54.51,54.95,435500,47.63
2003-07-02,56.90,57.13,55.00,56.15,762400,48.67
2003-07-01,54.24,56.54,53.68,56.54,823700,49.00
2003-06-30,52.50,54.99,52.50,55.00,556800,47.67
2003-06-27,52.00,53.30,51.50,53.50,708300,46.37
2003-06-26,52.40,53.95,49.50,54.00,758300,46.80
2003-06-25,52.61,53.15,52.10,53.00,393000,45.94
2003-06-24,53.08,53.96,51.50,52.31,578900,45.34
2003-06-23,54.75,55.00,52.91,52.92,476100,45.87
2003-06-20,55.48,55.90,54.44,55.09,1070600,47.75
2003-06-19,55.06,56.67,54.51,55.08,426700,47.74
2003-06-18,56.20,56.49,55.13,55.55,644700,48.15
2003-06-17,57.99,57.99,54.21,55.80,730700,48.36
2003-06-16,56.00,57.35,54.90,57.25,541100,49.62
2003-06-13,59.26,59.59,55.63,56.08,616500,48.60
2003-06-12,57.31,59.50,56.61,60.00,618100,52.00
2003-06-11,55.33,57.47,55.33,57.26,531600,49.63
2003-06-10,54.40,55.29,54.21,55.29,311800,47.92
2003-06-09,54.78,54.90,54.01,54.50,168500,47.24
2003-06-06,53.80,54.90,53.59,53.62,554900,46.47
2003-06-05,53.70,53.88,53.17,53.28,370800,46.18
2003-06-04,52.20,53.95,52.20,53.40,623900,46.28
2003-06-03,51.17,53.21,51.08,52.06,939700,45.12
2003-06-02,52.90,53.20,50.62,51.18,758100,44.36
2003-05-30,52.00,53.20,51.63,52.60,750300,45.59
2003-05-29,52.40,52.99,51.50,51.55,279300,44.68
2003-05-28,54.46,54.70,52.13,52.31,570600,45.34
2003-05-27,52.90,54.50,52.31,54.14,389800,46.92
2003-05-26,54.05,54.39,52.27,52.31,321300,45.34
2003-05-23,52.49,54.23,52.45,54.00,777500,46.80
2003-05-22,49.49,52.35,49.40,52.15,794800,45.20
2003-05-21,49.79,49.79,48.19,49.20,482400,42.64
2003-05-20,50.15,50.30,48.55,49.50,619700,42.90
2003-05-19,50.41,51.13,49.41,50.34,530600,43.63
2003-05-16,48.65,51.13,48.55,51.25,740400,44.42
2003-05-15,47.00,49.30,46.65,49.43,475200,42.84
2003-05-14,47.16,47.75,47.00,47.24,420400,40.94
2003-05-13,47.40,47.70,46.75,47.51,463000,41.18
2003-05-12,47.00,47.72,46.53,47.07,378000,40.80
2003-05-09,46.69,47.15,45.96,46.80,398300,40.56
2003-05-08,47.20,47.21,45.04,46.45,587700,40.26
2003-05-07,49.00,49.00,46.26,47.40,1060500,41.08
2003-05-06,45.01,49.10,44.50,49.39,1374500,42.16
2003-05-05,44.67,45.42,44.12,44.60,566500,38.07
2003-05-02,44.49,44.70,43.90,44.04,473800,37.59
2003-05-01,44.00,44.00,44.00,44.00,000,37.56
2003-04-30,43.50,44.99,43.00,44.12,527000,37.66
2003-04-29,44.01,44.14,42.81,43.97,514700,37.53
2003-04-28,43.89,44.09,42.65,43.36,447500,37.01
2003-04-25,45.29,45.83,43.81,43.72,519700,37.32
2003-04-24,46.18,46.41,44.90,45.48,449900,38.82
2003-04-23,44.50,46.34,44.30,46.41,526300,39.61
2003-04-22,44.05,44.96,43.31,44.71,343000,38.16
2003-04-21,44.26,44.26,44.26,44.26,000,37.78
2003-04-18,44.26,44.26,44.26,44.26,000,37.78
2003-04-17,44.30,44.99,42.51,44.26,630300,37.78
2003-04-16,46.60,46.60,44.11,44.30,493100,37.81
2003-04-15,45.96,46.87,45.04,46.19,608600,39.42
2003-04-14,47.10,47.45,44.33,45.27,662600,38.64
2003-04-11,46.22,47.26,45.52,46.97,308000,40.09
2003-04-10,48.19,48.19,45.03,45.97,352900,39.24
2003-04-09,46.59,48.80,46.20,48.11,596200,41.06
2003-04-08,46.71,47.59,46.40,47.09,416700,40.19
2003-04-07,46.08,48.16,45.50,47.18,449200,40.27
2003-04-04,45.49,46.50,44.80,45.08,442500,38.48
2003-04-03,44.86,45.88,44.30,45.22,387700,38.60
2003-04-02,44.40,45.86,44.06,44.46,839000,37.95
2003-04-01,43.20,44.27,42.88,44.27,340800,37.79
2003-03-31,41.82,44.50,41.62,43.00,614800,36.70
2003-03-28,43.40,43.88,42.14,42.54,372400,36.31
2003-03-27,42.68,44.48,42.65,43.75,479000,37.34
2003-03-26,43.87,44.79,43.07,43.08,544700,36.77
2003-03-25,44.20,44.44,43.00,44.40,584000,37.90
2003-03-24,44.51,45.19,43.03,43.60,513200,37.21
2003-03-21,43.02,45.90,43.02,45.70,1238500,39.01
2003-03-20,42.00,43.59,40.43,46.12,421000,39.37
2003-03-19,40.46,43.00,40.09,42.32,759500,36.12
2003-03-18,39.70,41.26,39.16,40.56,503600,34.62
2003-03-17,39.99,40.50,38.53,39.60,384700,33.80
2003-03-14,38.20,42.03,37.55,38.75,549600,33.07
2003-03-13,37.99,39.05,37.74,38.20,434000,32.61
2003-03-12,37.40,38.49,37.16,37.71,301900,32.19
2003-03-11,37.80,38.40,37.00,37.43,331900,31.95
2003-03-10,39.88,39.88,37.65,37.92,328900,32.37
2003-03-07,38.86,39.94,38.41,40.10,296000,34.23
2003-03-06,38.80,39.29,38.37,39.16,354000,33.42
2003-03-05,38.69,39.05,38.13,38.80,322300,33.12
2003-03-04,38.38,38.98,37.91,38.97,251200,33.26
2003-03-03,38.60,38.79,37.60,38.19,198300,32.60
2003-02-28,37.74,38.55,37.10,38.42,318400,32.79
2003-02-27,36.60,37.88,36.60,38.02,384300,32.45
2003-02-26,36.98,37.88,36.22,37.45,481500,31.96
2003-02-25,36.00,36.76,35.52,36.22,431200,30.92
2003-02-24,38.40,38.40,35.94,36.27,301800,30.96
2003-02-21,37.17,38.25,36.40,37.86,407200,32.31
2003-02-20,38.00,38.42,36.50,36.64,332000,31.27
2003-02-19,38.99,39.29,37.10,37.99,345800,32.43
2003-02-18,36.80,39.11,36.77,38.86,397200,33.17
2003-02-17,37.90,38.19,36.46,36.90,389800,31.50
2003-02-14,35.85,37.45,35.03,37.45,464400,31.96
2003-02-13,36.61,37.00,35.21,35.49,409100,30.29
2003-02-12,37.70,37.70,36.60,36.85,216100,31.45
2003-02-11,38.40,38.99,37.10,37.75,363900,32.22
2003-02-10,37.46,38.50,37.00,38.25,482100,32.65
2003-02-07,38.39,38.80,37.29,37.48,272400,31.99
2003-02-06,37.81,39.10,37.11,38.40,494500,32.78
2003-02-05,38.21,38.88,37.63,38.20,283200,32.61
2003-02-04,39.75,39.75,37.58,38.30,402200,32.69
2003-02-03,38.70,40.24,38.57,39.52,420400,33.73
2003-01-31,38.62,38.90,37.82,39.06,342100,33.34
2003-01-30,39.48,39.98,38.32,39.64,420200,33.83
2003-01-29,39.06,39.78,37.70,38.93,685800,33.23
2003-01-28,39.85,40.28,38.72,39.55,294800,33.76
2003-01-27,40.75,40.78,39.00,40.00,368300,34.14
2003-01-24,42.12,42.12,39.85,40.39,213100,34.47
2003-01-23,42.25,42.71,41.41,41.81,423700,35.69
2003-01-22,42.20,42.94,41.95,42.48,317100,36.26
2003-01-21,43.99,43.99,41.89,42.21,250600,36.03
2003-01-20,43.25,44.14,43.25,43.46,430000,37.09
2003-01-17,43.50,44.18,43.03,43.74,399000,37.33
2003-01-16,43.12,43.59,42.88,43.63,248400,37.24
2003-01-15,44.19,44.19,42.96,43.53,355400,37.15
2003-01-14,43.58,44.29,43.14,43.56,493900,37.18
2003-01-13,43.40,44.50,43.01,43.06,360100,36.75
2003-01-10,40.90,43.45,40.68,43.00,478800,36.70
2003-01-09,41.65,41.74,40.25,41.75,356500,35.64
2003-01-08,42.10,42.30,40.65,40.92,492400,34.93
2003-01-07,43.00,43.41,41.62,42.03,211100,35.87
2003-01-06,43.65,43.65,42.40,42.97,385200,36.68
2003-01-03,43.46,43.85,42.56,43.55,559600,37.17
2003-01-02,43.50,43.76,42.31,43.48,310100,37.11
2003-01-01,43.50,43.50,43.50,43.50,000,37.13