Date,Open,High,Low,Close,Volume,Adj Close
2009-11-26,5.95,5.95,5.95,5.95,3300,5.95
2009-11-25,5.87,5.87,5.87,5.87,500,5.87
2009-11-24,5.95,5.95,5.95,5.95,200,5.95
2009-11-23,5.85,5.85,5.85,5.85,100,5.85
2009-11-20,5.80,5.80,5.80,5.80,1200,5.80
2009-11-19,5.81,5.81,5.81,5.81,800,5.81
2009-11-18,5.80,5.80,5.80,5.80,000,5.80
2009-11-17,5.80,5.85,5.80,5.80,000,5.80
2009-11-16,5.84,5.84,5.84,5.84,000,5.84
2009-11-13,5.90,5.90,5.90,5.90,800,5.90
2009-11-11,5.85,5.85,5.85,5.85,300,5.85
2009-11-10,5.85,5.95,5.85,5.85,000,5.85
2009-11-09,5.80,5.80,5.80,5.80,300,5.80
2009-11-06,5.85,5.85,5.85,5.85,1800,5.85
2009-11-05,5.49,5.80,5.49,5.49,000,5.49
2009-11-04,5.70,5.70,5.70,5.70,500,5.70
2009-11-03,5.28,5.28,5.28,5.28,2800,5.28
2009-11-02,5.43,5.43,5.43,5.43,1000,5.43
2009-10-30,5.60,5.60,5.60,5.60,600,5.60
2009-10-29,5.40,5.40,5.40,5.40,5000,5.40
2009-10-28,5.28,5.28,5.28,5.28,900,5.28
2009-10-27,5.85,5.85,5.85,5.85,800,5.85
2009-10-26,6.10,6.10,6.10,6.10,200,6.10
2009-10-23,6.15,6.15,6.15,6.15,1800,6.15
2009-10-22,6.04,6.04,6.04,6.04,400,6.04
2009-10-21,6.29,6.29,6.29,6.29,300,6.29
2009-10-20,6.39,6.39,6.39,6.39,400,6.39
2009-10-19,6.29,6.29,6.29,6.29,300,6.29
2009-10-16,6.23,6.23,6.23,6.23,1000,6.23
2009-10-15,6.40,6.40,6.40,6.40,100,6.40
2009-10-14,6.40,6.40,6.40,6.40,700,6.40
2009-10-13,6.27,6.27,6.27,6.27,1000,6.27
2009-10-12,6.40,6.40,6.40,6.40,2300,6.40
2009-10-09,6.28,6.28,6.28,6.28,800,6.28
2009-10-08,6.38,6.38,6.38,6.38,600,6.38
2009-10-07,6.40,6.40,6.40,6.40,200,6.40
2009-10-06,6.10,6.21,6.10,6.10,000,6.10
2009-10-05,6.40,6.40,6.40,6.40,500,6.40
2009-10-02,6.36,6.36,6.36,6.36,3200,6.36
2009-10-01,6.98,6.98,6.98,6.98,1500,6.98
2009-09-30,6.90,6.90,6.90,6.90,100,6.90
2009-09-29,5.85,5.85,5.85,5.85,700,5.85
2009-09-28,5.64,5.71,5.64,5.64,000,5.64
2009-09-25,5.55,5.55,5.55,5.55,300,5.55
2009-09-24,5.60,5.60,5.60,5.60,1700,5.60
2009-09-23,5.65,5.65,5.65,5.65,100,5.65
2009-09-22,5.25,5.25,5.25,5.25,1400,5.25
2009-09-21,5.18,5.30,5.18,5.18,000,5.18
2009-09-18,5.37,5.37,5.37,5.37,100,5.37
2009-09-17,5.18,5.18,5.18,5.18,2000,5.18
2009-09-16,5.19,5.19,5.19,5.19,1000,5.19
2009-09-15,5.10,5.10,5.10,5.10,000,5.10
2009-09-14,5.10,5.10,5.10,5.10,200,5.10
2009-09-11,5.20,5.20,5.20,5.20,1000,5.20
2009-09-10,5.20,5.20,5.20,5.20,1700,5.20
2009-09-09,5.18,5.18,5.18,5.18,700,5.18
2009-09-08,4.65,4.65,4.65,4.65,1500,4.65
2009-09-07,4.47,4.47,4.47,4.47,700,4.47
2009-09-04,4.40,4.40,4.40,4.40,2000,4.40
2009-09-03,4.30,4.33,4.30,4.30,000,4.30
2009-09-02,4.30,4.30,4.30,4.30,1400,4.30
2009-09-01,4.45,4.45,4.45,4.45,3500,4.45
2009-08-31,4.52,4.52,4.52,4.52,600,4.52
2009-08-28,4.45,4.45,4.45,4.45,400,4.45
2009-08-27,4.28,4.28,4.28,4.28,500,4.28
2009-08-26,4.22,4.22,4.22,4.22,1200,4.22
2009-08-25,4.12,4.17,4.12,4.12,000,4.12
2009-08-24,4.11,4.11,4.11,4.11,700,4.11
2009-08-21,4.01,4.08,4.01,4.01,000,4.01
2009-08-20,4.01,4.01,4.01,4.01,400,4.01
2009-08-19,4.02,4.02,4.02,4.02,2000,4.02
2009-08-18,3.97,4.10,3.97,3.97,000,3.97
2009-08-17,3.97,3.97,3.97,3.97,1200,3.97
2009-08-14,4.10,4.10,4.10,4.10,200,4.10
2009-08-13,4.03,4.10,4.03,4.03,000,4.03
2009-08-12,4.00,4.00,4.00,4.00,4900,4.00
2009-08-11,4.08,4.08,4.08,4.08,500,4.08
2009-08-10,4.11,4.18,4.11,4.11,000,4.11
2009-08-07,4.20,4.20,4.20,4.20,800,4.20
2009-08-06,4.10,4.10,4.10,4.10,2300,4.10
2009-08-05,4.06,4.06,4.06,4.06,1900,4.06
2009-08-04,4.04,4.04,4.04,4.04,800,4.04
2009-08-03,4.05,4.05,4.05,4.05,700,4.05
2009-07-31,3.90,3.98,3.90,3.90,000,3.90
2009-07-30,3.95,3.95,3.95,3.95,1300,3.95
2009-07-29,3.80,3.80,3.80,3.80,2000,3.80
2009-07-28,3.75,3.84,3.75,3.75,000,3.75
2009-07-27,3.84,3.84,3.84,3.84,200,3.84
2009-07-24,3.70,3.78,3.70,3.70,000,3.70
2009-07-23,3.66,3.66,3.66,3.66,500,3.66
2009-07-22,3.75,3.80,3.75,3.75,000,3.57
2009-07-21,3.80,3.80,3.80,3.80,700,3.62
2009-07-20,3.82,3.82,3.82,3.82,500,3.64
2009-07-17,3.84,3.84,3.84,3.84,600,3.66
2009-07-16,3.85,3.85,3.85,3.85,500,3.67
2009-07-15,3.65,3.76,3.65,3.65,000,3.47
2009-07-14,3.65,3.65,3.65,3.65,1600,3.47
2009-07-13,3.71,3.71,3.71,3.71,1000,3.53
2009-07-10,3.57,3.57,3.57,3.57,100,3.40
2009-07-09,3.53,3.72,3.53,3.53,000,3.36
2009-07-08,3.51,3.51,3.51,3.51,400,3.34
2009-07-07,3.58,3.69,3.58,3.58,000,3.41
2009-07-06,3.53,3.69,3.53,3.53,000,3.36
2009-07-03,3.80,3.80,3.80,3.80,100,3.62
2009-07-02,3.56,3.56,3.56,3.56,3500,3.39
2009-07-01,3.67,3.67,3.67,3.67,000,3.49
2009-06-30,3.60,3.60,3.60,3.60,300,3.43
2009-06-29,3.50,3.70,3.50,3.50,400,3.33
2009-06-26,3.68,3.68,3.68,3.68,200,3.50
2009-06-25,3.68,3.68,3.68,3.68,1000,3.50
2009-06-24,3.64,3.64,3.64,3.64,1400,3.47
2009-06-23,3.33,3.44,3.33,3.33,000,3.17
2009-06-22,3.42,3.42,3.42,3.42,3300,3.26
2009-06-19,3.55,3.55,3.55,3.55,1700,3.38
2009-06-18,3.48,3.48,3.48,3.48,1300,3.31
2009-06-17,3.40,3.40,3.40,3.40,2000,3.24
2009-06-16,3.50,3.50,3.50,3.50,5100,3.33
2009-06-15,3.60,3.60,3.60,3.60,2000,3.43
2009-06-12,3.70,3.70,3.70,3.70,4100,3.52
2009-06-11,3.50,3.96,3.50,3.50,000,3.33
2009-06-10,3.80,3.80,3.80,3.80,3400,3.62
2009-06-09,3.70,3.70,3.70,3.70,400,3.52
2009-06-08,3.94,3.94,3.94,3.94,2100,3.75
2009-06-05,4.00,4.00,4.00,4.00,2100,3.81
2009-06-04,4.05,4.05,4.05,4.05,7800,3.86
2009-06-03,4.15,4.15,4.15,4.15,20700,3.95
2009-06-02,4.05,4.05,4.05,4.05,19000,3.86
2009-06-01,4.00,4.00,4.00,4.00,2400,3.81
2009-05-29,4.00,4.00,4.00,4.00,26000,3.81
2009-05-28,4.00,4.00,4.00,4.00,9500,3.81
2009-05-27,4.17,4.17,4.17,4.17,4200,3.97
2009-05-26,4.09,4.09,4.09,4.09,3500,3.89
2009-05-25,4.12,4.12,4.12,4.12,1500,3.92
2009-05-22,3.90,3.90,3.90,3.90,900,3.71
2009-05-21,3.87,4.05,3.87,3.87,000,3.68
2009-05-20,4.03,4.03,4.03,4.03,400,3.84
2009-05-19,4.03,4.03,4.03,4.03,2700,3.84
2009-05-18,4.00,4.00,4.00,4.00,1800,3.81
2009-05-15,3.87,3.87,3.87,3.87,500,3.68
2009-05-14,4.05,4.05,4.05,4.05,2600,3.86
2009-05-13,4.15,4.15,4.15,4.15,1500,3.95
2009-05-12,4.17,4.17,4.17,4.17,200,3.97
2009-05-11,4.42,4.42,4.42,4.42,1500,4.21
2009-05-08,3.87,3.87,3.87,3.87,3000,3.68
2009-05-07,3.84,3.84,3.84,3.84,1500,3.66
2009-05-06,3.42,3.50,3.42,3.42,000,3.26
2009-05-05,3.36,3.36,3.36,3.36,600,3.20
2009-05-04,3.34,3.34,3.34,3.34,100,3.18
2009-04-30,3.26,3.26,3.26,3.26,10800,3.10
2009-04-29,3.19,3.19,3.19,3.19,1800,3.04
2009-04-28,3.18,3.18,3.18,3.18,100,3.03
2009-04-27,3.39,3.39,3.39,3.39,1800,3.23
2009-04-24,3.30,3.30,3.30,3.30,500,3.14
2009-04-23,3.35,3.35,3.35,3.35,700,3.19
2009-04-22,3.40,3.40,3.40,3.40,1400,3.24
2009-04-21,3.45,3.45,3.45,3.45,1000,3.28
2009-04-20,3.48,3.48,3.48,3.48,1000,3.31
2009-04-17,3.45,3.45,3.45,3.45,400,3.28
2009-04-16,3.26,3.26,3.26,3.26,500,3.10
2009-04-15,3.40,3.40,3.40,3.40,2100,3.24
2009-04-14,3.24,3.50,3.24,3.24,000,3.08
2009-04-09,3.31,3.50,3.31,3.31,000,3.15
2009-04-08,3.24,3.50,3.24,3.24,000,3.08
2009-04-07,3.23,3.30,3.23,3.23,000,3.07
2009-04-06,3.23,3.23,3.23,3.23,600,3.07
2009-04-03,3.08,3.08,3.08,3.08,6100,2.93
2009-04-02,3.05,3.05,3.05,3.05,2000,2.90
2009-04-01,2.90,2.90,2.90,2.90,300,2.76
2009-03-31,2.89,3.00,2.89,2.89,000,2.75
2009-03-30,2.92,2.92,2.92,2.92,1500,2.78
2009-03-27,2.70,3.01,2.70,2.70,000,2.57
2009-03-26,2.89,2.89,2.89,2.89,11300,2.75
2009-03-25,2.89,2.89,2.89,2.89,2500,2.75
2009-03-24,2.94,2.94,2.94,2.94,2600,2.80
2009-03-23,2.89,2.89,2.89,2.89,1600,2.75
2009-03-20,2.78,2.78,2.78,2.78,500,2.65
2009-03-19,2.70,2.90,2.70,2.70,000,2.57
2009-03-18,2.89,2.89,2.89,2.89,300,2.75
2009-03-17,2.70,2.90,2.70,2.70,000,2.57
2009-03-16,2.90,2.90,2.90,2.90,1100,2.76
2009-03-13,2.50,2.50,2.50,2.50,1800,2.38
2009-03-12,2.66,2.66,2.66,2.66,100,2.53
2009-03-11,2.72,2.72,2.72,2.72,1900,2.59
2009-03-10,2.72,2.72,2.72,2.72,200,2.59
2009-03-09,2.72,2.90,2.72,2.72,000,2.59
2009-03-06,2.72,2.90,2.72,2.72,000,2.59
2009-03-05,2.72,2.73,2.72,2.72,300,2.59
2009-03-04,2.73,2.73,2.73,2.73,100,2.60
2009-03-03,2.70,2.70,2.70,2.70,100,2.57
2009-03-02,2.70,2.70,2.70,2.70,5400,2.57
2009-02-27,2.89,2.89,2.89,2.89,4200,2.75
2009-02-26,2.80,2.80,2.80,2.80,200,2.67
2009-02-25,2.75,2.75,2.75,2.75,500,2.62
2009-02-24,2.80,2.80,2.80,2.80,200,2.67
2009-02-23,2.71,2.71,2.71,2.71,2100,2.58
2009-02-20,2.80,2.80,2.80,2.80,1100,2.67
2009-02-19,2.85,2.85,2.85,2.85,1400,2.71
2009-02-18,2.85,2.85,2.85,2.85,1700,2.71
2009-02-17,2.89,2.89,2.89,2.89,700,2.75
2009-02-16,2.95,3.18,2.95,2.95,000,2.81
2009-02-13,3.18,3.18,3.18,3.18,10000,3.03
2009-02-12,3.00,3.00,3.00,3.00,4700,2.86
2009-02-11,3.00,3.00,3.00,3.00,100,2.86
2009-02-10,2.80,2.90,2.80,2.80,000,2.67
2009-02-09,2.80,3.10,2.80,2.80,000,2.67
2009-02-06,2.90,2.90,2.90,2.90,400,2.76
2009-02-05,2.80,3.10,2.80,2.80,000,2.67
2009-02-04,2.91,2.91,2.91,2.91,500,2.77
2009-02-03,2.80,3.10,2.80,2.80,000,2.67
2009-02-02,3.00,3.00,3.00,3.00,1500,2.86
2009-01-30,2.90,2.90,2.90,2.90,5300,2.76
2009-01-29,2.86,2.86,2.86,2.86,800,2.72
2009-01-28,2.86,2.86,2.86,2.86,2800,2.72
2009-01-27,2.78,2.78,2.78,2.78,500,2.65
2009-01-26,3.10,3.10,3.10,3.10,1700,2.95
2009-01-23,3.17,3.17,3.17,3.17,700,3.02
2009-01-22,3.30,3.30,3.30,3.30,100,3.14
2009-01-21,3.20,3.20,3.20,3.20,3500,3.05
2009-01-20,3.30,3.30,3.30,3.30,800,3.14
2009-01-19,3.35,3.35,3.35,3.35,1600,3.19
2009-01-16,3.30,3.39,3.30,3.30,000,3.14
2009-01-15,3.20,3.39,3.20,3.20,000,3.05
2009-01-14,3.32,3.39,3.32,3.32,000,3.16
2009-01-13,3.26,3.39,3.26,3.26,000,3.10
2009-01-12,3.33,3.33,3.33,3.33,100,3.17
2009-01-09,3.30,3.39,3.30,3.30,000,3.14
2009-01-08,3.23,3.23,3.23,3.23,5100,3.07
2009-01-07,3.30,3.30,3.30,3.30,6800,3.14
2009-01-06,3.22,3.22,3.22,3.22,3700,3.07
2009-01-05,3.20,3.20,3.20,3.20,1100,3.05
2009-01-02,3.20,3.20,3.20,3.20,1600,3.05
2008-12-30,3.29,3.29,3.29,3.29,2800,3.13
2008-12-29,3.35,3.35,3.35,3.35,3600,3.19
2008-12-23,3.10,3.10,3.10,3.10,1000,2.95
2008-12-22,3.10,3.10,3.10,3.10,1400,2.95
2008-12-19,3.16,3.16,3.16,3.16,1700,3.01
2008-12-18,3.20,3.20,3.20,3.20,3900,3.05
2008-12-17,3.20,3.20,3.20,3.20,800,3.05
2008-12-16,3.30,3.30,3.30,3.30,2000,3.14
2008-12-15,3.30,3.30,3.30,3.30,1000,3.14
2008-12-12,3.40,3.40,3.40,3.40,3100,3.24
2008-12-11,3.27,3.27,3.27,3.27,3200,3.11
2008-12-10,3.22,3.22,3.22,3.22,3000,3.07
2008-12-09,3.20,3.20,3.20,3.20,3600,3.05
2008-12-08,3.20,3.20,3.20,3.20,5900,3.05
2008-12-05,3.20,3.20,3.20,3.20,2000,3.05
2008-12-04,3.20,3.20,3.20,3.20,300,3.05
2008-12-03,3.11,3.11,3.11,3.11,100,2.96
2008-12-02,3.22,3.22,3.22,3.22,200,3.07
2008-12-01,3.21,3.21,3.21,3.21,8300,3.06
2008-11-28,3.15,3.15,3.15,3.15,7500,3.00
2008-11-27,3.10,3.10,3.10,3.10,5800,2.95
2008-11-26,3.20,3.20,3.20,3.20,2000,3.05
2008-11-25,3.44,3.44,3.44,3.44,100,3.27
2008-11-24,3.25,3.25,3.25,3.25,2800,3.09
2008-11-21,3.10,3.10,3.10,3.10,700,2.95
2008-11-20,3.18,3.18,3.18,3.18,200,3.03
2008-11-19,3.28,3.28,3.28,3.28,1500,3.12
2008-11-18,3.29,3.29,3.29,3.29,3100,3.13
2008-11-17,3.55,3.55,3.55,3.55,1000,3.38
2008-11-14,3.59,3.59,3.59,3.59,2000,3.42
2008-11-13,3.70,3.70,3.70,3.70,3900,3.52
2008-11-12,3.87,3.87,3.87,3.87,5200,3.68
2008-11-11,3.83,3.83,3.83,3.83,3900,3.65
2008-11-10,4.01,4.01,4.01,4.01,5300,3.82
2008-11-07,3.76,3.76,3.76,3.76,400,3.58
2008-11-06,3.95,3.95,3.95,3.95,5200,3.76
2008-11-05,3.99,3.99,3.99,3.99,1500,3.80
2008-11-04,3.95,3.95,3.95,3.95,100,3.76
2008-11-03,3.98,3.98,3.98,3.98,2100,3.79
2008-10-31,3.91,3.91,3.91,3.91,300,3.72
2008-10-30,3.55,4.00,3.55,3.55,000,3.38
2008-10-29,4.00,4.00,4.00,4.00,3600,3.81
2008-10-28,3.55,3.55,3.55,3.55,400,3.38
2008-10-27,3.50,3.50,3.50,3.50,1300,3.33
2008-10-24,3.52,3.52,3.52,3.52,2100,3.35
2008-10-23,4.45,4.45,4.45,4.45,2000,4.24
2008-10-22,4.77,4.77,4.77,4.77,3000,4.54
2008-10-21,5.19,5.19,5.19,5.19,3000,4.94
2008-10-20,5.00,5.00,5.00,5.00,3400,4.76
2008-10-17,4.80,4.80,4.80,4.80,2600,4.57
2008-10-16,5.10,5.10,5.10,5.10,2100,4.86
2008-10-15,5.40,5.40,5.40,5.40,1600,5.14
2008-10-14,5.20,5.20,5.20,5.20,3700,4.95
2008-10-13,4.79,4.79,4.79,4.79,14500,4.56
2008-10-10,4.30,4.30,4.30,4.30,5300,4.09
2008-10-09,5.50,5.50,5.50,5.50,2800,5.24
2008-10-08,5.40,5.40,5.40,5.40,2300,5.14
2008-10-07,5.50,5.50,5.50,5.50,4500,5.24
2008-10-06,6.34,6.34,6.34,6.34,2600,6.04
2008-10-03,6.37,6.37,6.37,6.37,2600,6.06
2008-10-02,6.85,6.85,6.85,6.85,200,6.52
2008-10-01,7.04,7.04,7.04,7.04,2200,6.70
2008-09-30,7.04,7.04,7.04,7.04,9000,6.70
2008-09-29,7.45,7.45,7.45,7.45,400,7.09
2008-09-26,7.50,7.50,7.50,7.50,9500,7.14
2008-09-25,7.51,7.51,7.51,7.51,400,7.15
2008-09-24,7.51,7.51,7.51,7.51,11800,7.15
2008-09-23,7.69,7.69,7.69,7.69,3300,7.32
2008-09-22,8.00,8.00,8.00,8.00,2800,7.62
2008-09-19,8.00,8.00,8.00,8.00,2800,7.62
2008-09-18,8.21,8.21,8.21,8.21,3100,7.82
2008-09-17,8.49,8.49,8.49,8.49,1200,8.08
2008-09-16,7.90,7.90,7.90,7.90,900,7.52
2008-09-15,7.85,7.85,7.85,7.85,1100,7.47
2008-09-12,8.79,8.79,8.79,8.79,2600,8.37
2008-09-11,8.20,8.20,8.20,8.20,500,7.81
2008-09-10,8.53,8.53,8.53,8.53,700,8.12
2008-09-09,8.80,8.80,8.80,8.80,500,8.38
2008-09-08,8.90,8.90,8.90,8.90,1500,8.47
2008-09-05,8.82,8.82,8.82,8.82,2900,8.40
2008-09-04,9.20,9.20,9.20,9.20,1000,8.76
2008-09-03,9.10,9.10,9.10,9.10,1500,8.66
2008-09-02,9.00,9.00,9.00,9.00,100,8.57
2008-09-01,8.89,8.89,8.89,8.89,100,8.46
2008-08-29,8.50,8.87,8.50,8.69,13500,8.27
2008-08-28,8.29,8.48,8.05,8.48,45200,8.07
2008-08-27,8.16,8.34,7.96,8.29,56400,7.89
2008-08-26,8.54,8.54,8.03,8.42,80600,8.02
2008-08-25,8.72,8.80,8.50,8.59,20600,8.18
2008-08-22,8.72,8.79,8.70,8.79,12900,8.37
2008-08-21,8.88,8.88,8.71,8.77,7200,8.35
2008-08-20,9.16,9.19,8.69,8.89,82700,8.46
2008-08-19,9.02,9.16,9.02,9.12,13700,8.68
2008-08-18,9.09,9.28,9.02,9.15,9600,8.71
2008-08-15,9.28,9.28,9.18,9.23,11100,8.79
2008-08-14,9.02,9.16,9.02,9.10,15900,8.66
2008-08-13,9.14,9.22,9.03,9.06,26300,8.63
2008-08-12,9.28,9.28,9.11,9.22,40100,8.78
2008-08-11,9.07,9.28,9.07,9.22,7300,8.78
2008-08-08,9.03,9.30,9.03,9.19,13200,8.75
2008-08-07,9.21,9.26,9.08,9.08,18100,8.64
2008-08-06,9.29,9.36,9.01,9.20,19400,8.76
2008-08-05,9.08,9.27,9.02,9.25,23800,8.81
2008-08-04,8.91,9.08,8.91,9.00,59200,8.57
2008-08-01,8.83,8.98,8.76,8.78,18600,8.36
2008-07-31,8.72,9.07,8.72,8.86,46400,8.43
2008-07-30,8.81,9.16,8.62,8.72,30900,8.30
2008-07-29,8.36,9.17,8.36,9.04,50400,8.61
2008-07-28,9.30,9.32,8.70,8.95,49800,8.52
2008-07-25,8.68,9.43,8.23,9.13,115800,8.69
2008-07-24,9.35,9.35,8.77,8.77,77300,8.35
2008-07-23,9.70,9.72,9.50,9.60,76700,9.14
2008-07-22,10.04,10.08,9.34,9.59,104900,9.13
2008-07-21,9.94,10.20,9.94,10.03,30100,9.55
2008-07-18,10.00,10.00,9.81,10.00,17600,9.52
2008-07-17,10.00,10.13,9.57,9.70,49000,9.23
2008-07-16,9.90,10.61,9.56,9.89,72600,9.42
2008-07-15,10.26,10.27,9.52,10.08,45300,9.60
2008-07-14,10.10,10.37,10.06,10.26,30000,9.77
2008-07-11,10.61,11.27,10.47,10.59,47400,10.08
2008-07-10,10.36,10.49,10.10,10.46,26900,9.96
2008-07-09,10.62,10.70,10.33,10.38,55300,9.88
2008-07-08,11.00,11.00,10.51,10.65,26800,10.14
2008-07-07,10.99,11.25,10.73,10.87,38800,10.35
2008-07-04,11.32,11.50,11.04,11.25,56600,10.39
2008-07-03,10.42,11.40,10.17,11.04,140800,10.19
2008-07-02,10.63,11.07,10.63,10.71,63600,9.89
2008-07-01,10.60,11.12,10.39,10.44,93100,9.64
2008-06-30,11.33,11.35,10.56,10.96,51600,10.12
2008-06-27,11.30,11.55,11.06,11.39,32500,10.52
2008-06-26,11.55,11.81,11.11,11.34,28500,10.47
2008-06-25,12.00,12.17,11.72,11.86,30300,10.95
2008-06-24,11.68,12.16,11.68,12.16,34600,11.23
2008-06-23,11.93,12.06,11.70,11.95,32700,11.03
2008-06-20,12.01,12.16,11.95,11.95,15700,11.03
2008-06-19,12.00,12.14,11.90,12.09,2900,11.16
2008-06-18,12.11,12.40,12.10,12.23,42200,11.29
2008-06-17,11.58,12.22,11.58,12.22,46600,11.28
2008-06-16,12.03,12.04,11.76,11.93,14200,11.01
2008-06-13,12.06,12.08,11.85,12.08,18400,11.15
2008-06-12,11.55,12.13,11.55,12.01,43400,11.09
2008-06-11,11.90,11.96,11.82,11.89,33000,10.98
2008-06-10,12.06,12.12,11.90,11.93,39800,11.01
2008-06-06,12.33,12.68,11.94,12.40,87200,11.45
2008-06-05,12.01,12.20,11.94,12.05,35200,11.12
2008-06-04,12.40,12.45,12.04,12.35,49600,11.40
2008-06-03,12.23,12.49,11.90,12.37,79900,11.42
2008-06-02,12.10,12.19,12.01,12.16,32100,11.23
2008-05-30,11.62,12.17,11.62,12.10,76100,11.17
2008-05-29,11.61,12.08,11.58,11.75,100200,10.85
2008-05-28,12.03,12.27,11.57,12.00,72700,11.08
2008-05-27,11.62,12.20,11.56,11.86,131700,10.95
2008-05-26,12.60,12.69,11.06,11.75,162000,10.85
2008-05-23,12.53,12.54,11.90,12.48,60500,11.52
2008-05-22,12.30,12.56,12.30,12.49,15800,11.53
2008-05-21,13.39,13.39,12.30,12.49,109900,11.53
2008-05-20,13.01,13.34,12.84,13.07,61000,12.07
2008-05-19,13.46,13.49,12.76,13.02,113100,12.02
2008-05-16,13.25,13.44,13.00,13.00,162300,12.00
2008-05-15,12.99,13.27,12.69,13.05,111400,12.05
2008-05-14,12.46,12.96,12.20,12.91,141800,11.92
2008-05-13,11.55,12.64,11.55,12.15,142700,11.22
2008-05-12,11.63,11.77,11.38,11.55,21300,10.66
2008-05-09,11.40,11.63,11.39,11.53,83900,10.64
2008-05-08,11.50,11.70,11.39,11.50,48600,10.62
2008-05-07,11.23,11.72,11.14,11.72,59900,10.82
2008-05-06,11.06,11.31,10.82,11.00,97800,10.16
2008-05-05,10.50,11.01,10.48,10.90,98900,10.06
2008-05-02,10.27,10.44,10.19,10.44,105000,9.64
2008-04-30,10.25,10.25,10.13,10.24,11600,9.45
2008-04-29,10.25,10.27,10.15,10.23,15600,9.44
2008-04-28,10.25,10.32,10.21,10.23,21700,9.44
2008-04-25,10.23,10.25,10.04,10.20,10000,9.42
2008-04-24,10.41,10.41,10.02,10.03,37200,9.26
2008-04-23,10.25,10.48,10.25,10.30,30400,9.51
2008-04-22,10.30,10.33,10.25,10.26,3500,9.47
2008-04-21,10.28,10.45,10.26,10.37,34200,9.57
2008-04-18,10.48,10.48,10.20,10.29,29400,9.50
2008-04-17,10.30,10.42,10.24,10.32,27000,9.53
2008-04-16,10.40,10.44,10.09,10.25,62300,9.46
2008-04-15,10.17,10.48,10.17,10.30,44700,9.51
2008-04-14,9.99,10.39,9.95,10.32,47100,9.53
2008-04-11,10.20,10.23,9.84,10.02,48900,9.25
2008-04-10,10.31,10.35,10.02,10.14,49500,9.36
2008-04-09,10.40,10.44,10.32,10.40,10200,9.60
2008-04-08,10.56,10.56,10.26,10.27,47300,9.48
2008-04-07,10.46,10.50,10.26,10.40,39700,9.60
2008-04-04,10.20,10.40,10.19,10.30,10400,9.51
2008-04-03,10.41,10.43,10.07,10.20,17600,9.42
2008-04-02,10.42,10.50,10.14,10.31,55100,9.52
2008-04-01,10.15,10.32,10.01,10.28,43000,9.49
2008-03-31,10.49,10.50,10.18,10.29,23600,9.50
2008-03-28,10.55,10.72,10.21,10.48,49900,9.68
2008-03-27,10.41,10.72,10.41,10.52,86200,9.71
2008-03-26,9.75,10.37,9.75,10.30,87700,9.51
2008-03-25,9.45,9.79,9.22,9.70,158800,8.96
2008-03-24,9.45,9.45,9.45,9.45,000,8.72
2008-03-21,9.45,9.45,9.45,9.45,000,8.72
2008-03-20,9.85,10.19,9.45,9.45,197600,8.72
2008-03-19,10.17,10.21,10.04,10.07,16100,9.30
2008-03-18,9.91,10.31,9.91,10.10,25300,9.32
2008-03-17,10.25,10.25,9.88,9.98,51800,9.21
2008-03-14,10.00,10.40,10.00,10.30,18900,9.51
2008-03-13,10.22,10.44,9.98,10.10,68700,9.32
2008-03-12,10.69,10.76,10.22,10.25,102300,9.46
2008-03-11,10.61,10.72,10.52,10.68,20300,9.86
2008-03-10,10.55,10.69,10.50,10.50,22500,9.69
2008-03-07,10.85,10.85,10.50,10.50,33000,9.69
2008-03-06,10.86,11.00,10.66,10.78,97700,9.95
2008-03-05,10.75,11.00,10.75,10.96,27200,10.12
2008-03-04,11.10,11.11,10.76,10.84,66500,10.01
2008-03-03,10.90,10.90,10.90,10.90,000,10.06
2008-02-29,11.36,11.36,10.81,10.90,38600,10.06
2008-02-28,11.14,11.29,11.04,11.24,40000,10.38
2008-02-27,11.31,11.38,10.91,11.00,55100,10.16
2008-02-26,11.37,11.54,11.20,11.21,64900,10.35
2008-02-25,11.30,11.47,11.30,11.39,21300,10.52
2008-02-22,11.08,11.39,11.08,11.36,68500,10.49
2008-02-21,11.02,11.28,10.84,11.24,52600,10.38
2008-02-20,10.95,11.13,10.91,11.02,12500,10.17
2008-02-19,11.18,11.18,10.98,11.03,30600,10.18
2008-02-18,10.94,11.25,10.94,11.20,35700,10.34
2008-02-15,11.00,11.14,10.72,10.95,84800,10.11
2008-02-14,11.46,11.46,10.80,11.24,96300,10.38
2008-02-13,11.12,11.58,10.96,11.24,89100,10.38
2008-02-12,11.00,11.30,10.74,11.21,106400,10.35
2008-02-11,11.60,11.60,10.82,10.88,82100,10.04
2008-02-08,12.18,12.18,11.37,11.48,64500,10.60
2008-02-07,12.50,12.60,11.25,11.78,121600,10.88
2008-02-06,12.30,12.65,12.21,12.52,39700,11.56
2008-02-05,13.33,13.33,12.25,12.40,117900,11.45
2008-02-04,12.70,13.49,12.68,13.45,58100,12.42
2008-02-01,12.88,12.99,12.45,12.70,76500,11.73
2008-01-31,12.65,13.19,12.15,13.00,144400,12.00
2008-01-30,13.39,13.39,12.71,12.87,77600,11.88
2008-01-29,12.59,13.42,12.59,13.42,124200,12.39
2008-01-28,12.50,12.70,11.51,12.32,70300,11.37
2008-01-25,12.21,13.19,12.21,12.58,199000,11.61
2008-01-24,11.70,11.80,10.64,11.68,166900,10.78
2008-01-23,10.90,10.97,9.71,10.00,131500,9.23
2008-01-22,10.30,10.65,9.00,10.40,296100,9.60
2008-01-21,12.19,12.19,10.51,10.51,130700,9.70
2008-01-18,12.73,12.85,11.83,12.15,80600,11.22
2008-01-17,12.91,13.35,12.59,12.85,35700,11.86
2008-01-16,12.69,13.17,11.84,12.80,98100,11.82
2008-01-15,14.08,14.17,12.30,12.44,66500,11.48
2008-01-14,13.80,14.00,13.79,13.87,26300,12.81
2008-01-11,13.93,14.40,13.62,13.88,54300,12.81
2008-01-10,14.29,14.43,13.50,13.81,39900,12.75
2008-01-09,14.65,14.65,13.92,14.16,60700,13.07
2008-01-08,15.38,15.38,14.56,14.64,52200,13.52
2008-01-07,15.30,15.44,15.18,15.24,22300,14.07
2008-01-04,15.37,15.48,15.18,15.44,34100,14.25
2008-01-03,15.55,15.64,15.46,15.53,8200,14.34
2008-01-02,15.84,16.00,15.54,15.66,22500,14.46
2008-01-01,15.99,15.99,15.99,15.99,000,14.76
2007-12-31,15.99,15.99,15.99,15.99,000,14.76
2007-12-28,15.55,16.06,15.40,15.99,35200,14.76
2007-12-27,15.59,15.94,15.50,15.70,21700,14.49
2007-12-26,15.55,15.55,15.55,15.55,000,14.36
2007-12-25,15.55,15.55,15.55,15.55,000,14.36
2007-12-24,15.55,15.55,15.55,15.55,000,14.36
2007-12-21,15.40,15.55,15.12,15.55,69400,14.36
2007-12-20,15.51,15.87,15.24,15.54,34800,14.35
2007-12-19,15.41,15.65,15.28,15.52,15200,14.33
2007-12-18,15.25,15.55,15.20,15.55,19300,14.36
2007-12-17,15.60,15.67,15.21,15.22,17500,14.05
2007-12-14,15.90,16.10,15.58,15.65,26200,14.45
2007-12-13,15.80,16.32,15.71,15.71,27900,14.50
2007-12-12,15.87,16.44,15.58,16.14,36000,14.90
2007-12-11,15.83,16.18,15.47,16.01,142700,14.78
2007-12-10,15.97,16.17,15.38,15.79,52400,14.58
2007-12-07,16.33,16.33,15.52,15.92,119700,14.70
2007-12-06,16.02,16.25,15.79,16.09,51400,14.85
2007-12-05,16.01,16.15,15.88,15.99,38800,14.76
2007-12-04,15.76,16.44,15.41,16.10,77300,14.86
2007-12-03,15.30,15.98,15.23,15.74,48000,14.53
2007-11-30,14.38,15.47,14.38,15.25,122200,14.08
2007-11-29,14.34,14.81,14.23,14.38,54100,13.28
2007-11-28,14.11,14.15,13.91,14.15,34400,13.06
2007-11-27,13.80,14.40,13.80,14.10,92200,13.02
2007-11-26,14.49,14.49,13.84,13.84,49200,12.78
2007-11-23,14.30,14.30,13.70,13.88,137000,12.81
2007-11-22,13.75,14.45,13.72,14.25,119600,13.16
2007-11-21,14.27,14.40,13.61,13.65,105400,12.60
2007-11-20,14.95,15.15,13.50,14.69,124100,13.56
2007-11-19,15.62,15.62,14.90,14.90,50400,13.76
2007-11-16,15.82,15.82,15.50,15.56,52700,14.37
2007-11-15,15.71,15.95,15.60,15.68,37200,14.48
2007-11-14,16.01,16.47,15.30,15.50,110900,14.31
2007-11-13,16.56,16.72,14.75,15.43,291800,14.25
2007-11-12,17.00,17.03,16.38,16.50,34200,15.23
2007-11-09,17.82,17.82,17.12,17.20,24300,15.88
2007-11-08,17.91,18.17,17.82,17.82,18300,16.45
2007-11-07,17.80,18.30,17.80,18.20,41100,16.80
2007-11-06,17.85,17.93,17.61,17.87,14000,16.50
2007-11-05,17.71,17.94,17.70,17.70,16600,16.34
2007-11-02,18.20,18.21,17.90,17.90,28300,16.53
2007-11-01,18.30,18.39,18.24,18.26,13900,16.86
2007-10-31,18.28,18.48,18.16,18.45,54500,17.03
2007-10-30,18.41,18.50,18.08,18.29,47200,16.89
2007-10-29,19.00,19.08,18.36,18.44,49800,17.02
2007-10-26,18.90,19.05,18.60,18.63,41400,17.20
2007-10-25,18.39,18.79,18.39,18.78,39100,17.34
2007-10-24,18.62,18.77,18.00,18.30,79800,16.90
2007-10-23,18.00,18.49,18.00,18.42,30700,17.01
2007-10-22,18.30,18.42,17.70,17.94,45100,16.56
2007-10-19,18.50,18.50,18.21,18.30,27700,16.90
2007-10-18,18.10,18.80,18.10,18.49,95100,17.07
2007-10-17,18.41,18.42,18.01,18.09,21000,16.70
2007-10-16,18.41,18.41,18.09,18.30,25400,16.90
2007-10-15,18.10,18.64,18.03,18.58,50800,17.15
2007-10-12,18.21,18.44,18.05,18.27,24200,16.87
2007-10-11,18.25,18.45,18.25,18.38,12800,16.97
2007-10-10,18.28,18.59,18.28,18.41,10800,17.00
2007-10-09,18.30,18.52,18.29,18.45,12800,17.03
2007-10-08,18.50,18.60,18.24,18.46,12100,17.04
2007-10-05,18.44,18.55,17.85,18.50,25700,17.08
2007-10-04,18.70,18.70,18.38,18.56,16500,17.14
2007-10-03,18.48,18.80,18.43,18.60,56600,17.17
2007-10-02,18.73,18.89,18.50,18.65,67300,17.22
2007-10-01,18.39,18.83,18.15,18.83,45000,17.38
2007-09-28,18.19,18.34,17.69,18.23,53200,16.83
2007-09-27,17.73,18.28,17.73,18.20,71800,16.80
2007-09-26,17.99,17.99,17.63,17.90,21800,16.53
2007-09-25,17.80,18.10,17.63,17.79,46400,16.42
2007-09-24,17.80,18.10,17.66,18.10,24400,16.71
2007-09-21,17.15,17.90,17.15,17.80,101400,16.43
2007-09-20,17.15,17.29,17.15,17.29,6900,15.96
2007-09-19,17.29,17.30,17.15,17.30,56100,15.97
2007-09-18,17.17,17.21,17.12,17.20,5600,15.88
2007-09-17,17.00,17.30,16.70,17.25,21300,15.93
2007-09-14,17.21,17.29,17.01,17.15,25700,15.83
2007-09-13,17.07,17.35,17.07,17.25,70100,15.93
2007-09-12,17.10,17.30,17.01,17.19,54200,15.87
2007-09-11,16.95,17.26,16.79,17.17,40000,15.85
2007-09-10,16.79,17.03,16.79,17.00,27000,15.69
2007-09-07,17.11,17.13,16.74,16.90,65100,15.60
2007-09-06,17.16,17.17,16.95,17.00,40000,15.69
2007-09-05,17.17,17.17,16.84,17.03,37200,15.72
2007-09-04,17.15,17.25,17.00,17.24,28700,15.92
2007-09-03,17.30,17.30,17.15,17.25,26900,15.93
2007-08-31,17.30,17.30,17.01,17.22,43900,15.90
2007-08-30,17.30,17.32,17.03,17.20,23000,15.88
2007-08-29,17.00,17.18,16.68,16.95,27700,15.65
2007-08-28,17.25,17.30,17.12,17.13,3200,15.81
2007-08-27,17.42,17.42,17.15,17.28,10200,15.95
2007-08-24,17.10,17.40,16.78,17.30,32700,15.97
2007-08-23,17.20,17.84,17.00,17.13,52900,15.81
2007-08-22,16.30,16.90,16.30,16.90,16200,15.60
2007-08-21,16.73,16.83,16.51,16.51,26800,15.24
2007-08-20,16.58,16.82,16.40,16.58,24300,15.31
2007-08-17,16.27,16.90,16.00,16.74,165300,15.45
2007-08-16,16.66,16.88,16.32,16.80,119000,15.51
2007-08-15,16.95,16.95,16.80,16.80,9400,15.51
2007-08-14,17.00,17.00,16.70,16.95,26200,15.65
2007-08-13,16.51,17.05,16.51,17.00,64500,15.69
2007-08-10,16.65,16.90,16.30,16.59,53900,15.32
2007-08-09,17.20,17.28,16.36,16.95,84700,15.65
2007-08-08,17.21,17.26,16.81,17.06,62900,15.75
2007-08-07,17.39,17.75,17.23,17.30,17300,15.97
2007-08-06,17.25,17.42,17.15,17.25,51500,15.93
2007-08-03,17.55,17.80,17.55,17.65,14900,16.29
2007-08-02,17.61,17.82,17.61,17.71,34200,16.35
2007-08-01,17.50,17.66,16.80,17.40,50300,16.06
2007-07-31,17.36,18.00,17.36,17.91,49600,16.54
2007-07-30,17.28,17.98,17.07,17.19,70400,15.87
2007-07-27,17.46,17.50,16.62,16.62,93100,15.34
2007-07-26,18.30,18.31,17.16,17.30,64600,15.97
2007-07-25,18.36,18.60,18.00,18.13,52900,16.74
2007-07-24,18.30,18.59,18.30,18.37,89400,16.96
2007-07-23,18.20,18.45,18.20,18.45,30400,17.03
2007-07-20,18.40,18.40,18.18,18.30,26400,16.90
2007-07-19,17.96,18.32,17.96,18.27,26600,16.87
2007-07-18,18.17,18.17,17.75,17.96,42000,16.58
2007-07-17,18.77,18.77,18.03,18.20,46900,16.80
2007-07-16,18.85,18.94,18.40,18.77,26700,17.33
2007-07-13,18.37,18.90,18.37,18.73,82800,17.29
2007-07-12,18.49,18.49,18.12,18.21,35100,16.81
2007-07-11,18.50,18.60,17.96,18.37,122000,16.96
2007-07-10,18.85,18.91,18.50,18.74,49100,17.30
2007-07-09,18.73,18.89,18.50,18.83,14700,17.38
2007-07-06,18.85,18.85,18.34,18.73,36500,17.29
2007-07-05,18.50,18.99,18.50,18.82,38700,17.38
2007-07-04,18.65,19.10,18.12,19.10,137600,17.35
2007-07-03,18.89,18.90,18.61,18.68,52400,16.97
2007-07-02,18.33,18.88,18.31,18.88,50200,17.15
2007-06-29,18.60,18.60,18.33,18.60,31200,16.89
2007-06-28,18.50,18.61,18.41,18.60,44300,16.89
2007-06-27,18.70,18.70,18.33,18.42,68200,16.73
2007-06-26,18.50,18.72,18.50,18.65,90700,16.94
2007-06-25,18.15,18.71,18.09,18.50,28000,16.80
2007-06-22,18.54,18.90,18.45,18.53,39000,16.83
2007-06-21,18.83,18.87,18.29,18.41,67900,16.72
2007-06-20,18.60,18.90,18.53,18.70,93400,16.98
2007-06-19,18.10,18.63,18.10,18.50,43300,16.80
2007-06-18,18.39,18.39,18.00,18.15,24900,16.48
2007-06-15,17.83,18.41,17.83,18.30,156600,16.62
2007-06-14,17.77,18.26,17.61,17.99,114400,16.34
2007-06-13,17.62,17.75,17.50,17.75,66100,16.12
2007-06-12,17.93,17.93,17.43,17.62,56800,16.00
2007-06-11,17.20,17.85,17.13,17.58,102500,15.97
2007-06-08,16.10,17.20,16.10,17.20,155800,15.62
2007-06-07,17.23,17.23,16.10,16.10,87500,14.62
2007-06-06,17.66,17.77,16.49,17.15,123100,15.58
2007-06-05,17.70,17.80,17.53,17.66,126100,16.04
2007-06-04,17.85,17.95,17.60,17.78,64100,16.15
2007-06-01,18.02,18.05,17.90,18.00,107600,16.35
2007-05-31,17.82,18.05,17.82,18.00,114500,16.35
2007-05-30,18.03,18.03,17.52,17.94,61300,16.29
2007-05-29,18.15,18.17,17.56,18.07,71400,16.41
2007-05-28,18.24,18.24,18.24,18.24,000,16.57
2007-05-25,17.88,18.40,17.83,18.24,91200,16.57
2007-05-24,18.66,19.00,18.00,18.20,42900,16.53
2007-05-23,18.80,18.85,18.53,18.75,16200,17.03
2007-05-22,18.93,19.00,18.75,18.75,20500,17.03
2007-05-21,19.00,19.02,18.80,19.00,28900,17.26
2007-05-18,19.00,19.20,18.83,18.99,18300,17.25
2007-05-17,19.15,19.20,18.90,19.09,3700,17.34
2007-05-16,19.25,19.25,18.87,19.04,9400,17.29
2007-05-15,19.47,19.47,19.06,19.11,26700,17.36
2007-05-14,19.12,19.42,18.91,19.30,30900,17.53
2007-05-11,18.68,19.20,18.45,19.07,89600,17.32
2007-05-10,18.45,19.46,18.10,19.00,87900,17.26
2007-05-09,18.90,19.46,18.77,19.46,31800,17.67
2007-05-08,19.20,19.44,18.74,18.83,28900,17.10
2007-05-07,18.90,19.23,18.90,19.23,13700,17.47
2007-05-04,19.10,19.18,18.73,18.98,53900,17.24
2007-05-03,19.60,19.89,19.06,19.29,55800,17.52
2007-05-02,19.83,19.96,19.61,19.80,55400,17.98
2007-05-01,20.02,20.02,20.02,20.02,000,18.18
2007-04-30,19.48,20.04,19.20,20.02,33200,18.18
2007-04-27,20.00,20.10,19.85,20.00,29000,18.16
2007-04-26,20.00,20.16,19.73,20.02,54000,18.18
2007-04-25,19.35,19.94,19.35,19.85,63200,18.03
2007-04-24,19.44,19.59,19.12,19.46,112500,17.67
2007-04-23,19.25,19.50,19.17,19.45,23500,17.67
2007-04-20,19.10,19.48,19.10,19.48,105500,17.69
2007-04-19,19.46,19.50,18.49,19.25,116300,17.48
2007-04-18,19.89,20.16,19.35,19.47,69900,17.68
2007-04-17,20.02,20.15,19.48,20.08,65300,18.24
2007-04-16,20.20,20.44,20.05,20.42,42700,18.55
2007-04-13,20.00,20.28,19.60,20.23,30400,18.37
2007-04-12,19.85,20.05,19.80,19.86,36300,18.04
2007-04-11,19.85,20.00,19.47,20.00,98400,18.16
2007-04-10,19.83,19.90,19.39,19.80,50900,17.98
2007-04-09,19.99,19.99,19.99,19.99,000,18.16
2007-04-06,19.99,19.99,19.99,19.99,000,18.16
2007-04-05,19.65,20.15,19.65,19.99,58100,18.16
2007-04-04,19.36,19.89,19.36,19.81,61100,17.99
2007-04-03,19.45,19.73,19.29,19.41,24800,17.63
2007-04-02,19.25,19.45,19.01,19.45,54600,17.67
2007-03-30,19.40,19.60,19.25,19.40,44000,17.62
2007-03-29,19.40,19.60,19.22,19.28,26100,17.51
2007-03-28,19.45,19.80,19.20,19.40,70500,17.62
2007-03-27,19.08,19.65,19.06,19.65,38300,17.85
2007-03-26,18.70,19.30,18.70,19.25,25300,17.48
2007-03-23,19.19,19.19,18.86,19.13,21900,17.37
2007-03-22,18.97,19.27,18.53,19.04,68100,17.29
2007-03-21,18.88,18.94,18.60,18.80,62900,17.07
2007-03-20,18.80,18.92,18.65,18.75,81900,17.03
2007-03-19,18.60,19.00,18.60,18.81,36700,17.08
2007-03-16,18.17,19.00,18.10,18.56,146300,16.86
2007-03-15,18.05,18.19,17.71,18.02,101000,16.37
2007-03-14,17.44,17.90,17.22,17.67,66500,16.05
2007-03-13,18.10,18.30,17.81,18.05,50300,16.39
2007-03-12,18.35,18.54,18.13,18.26,42500,16.58
2007-03-09,18.17,18.35,18.00,18.24,36500,16.57
2007-03-08,17.81,18.50,17.81,18.23,39300,16.56
2007-03-07,18.00,18.23,17.75,17.85,68200,16.21
2007-03-06,17.90,18.33,17.52,18.16,103200,16.49
2007-03-05,18.15,18.20,17.45,17.86,89700,16.22
2007-03-02,17.62,18.23,17.50,18.17,61100,16.50
2007-03-01,17.99,18.50,17.10,17.61,106700,15.99
2007-02-28,17.38,17.84,16.00,17.66,220500,16.04
2007-02-27,19.12,19.19,17.62,18.01,158900,16.36
2007-02-26,19.06,19.18,18.85,19.14,84900,17.38
2007-02-23,19.11,19.28,19.05,19.16,23500,17.40
2007-02-22,19.40,19.48,19.16,19.19,60900,17.43
2007-02-21,19.59,19.59,19.31,19.43,24700,17.65
2007-02-20,19.70,19.70,19.40,19.45,40200,17.67
2007-02-19,19.30,19.70,19.30,19.60,121600,17.80
2007-02-16,19.40,19.45,19.03,19.45,36600,17.67
2007-02-15,19.01,19.51,19.01,19.39,78800,17.61
2007-02-14,19.02,19.37,18.72,19.16,44300,17.40
2007-02-13,18.61,18.90,18.61,18.85,36300,17.12
2007-02-12,18.80,19.02,18.55,18.65,62700,16.94
2007-02-09,19.06,19.24,18.80,18.90,68000,17.17
2007-02-08,19.40,19.44,19.01,19.06,61900,17.31
2007-02-07,19.45,19.50,19.15,19.50,81300,17.71
2007-02-06,19.29,19.48,19.11,19.40,106000,17.62
2007-02-05,19.28,19.28,19.00,19.25,75700,17.48
2007-02-02,18.74,19.24,18.74,19.17,80200,17.41
2007-02-01,18.89,18.93,18.70,18.87,41000,17.14
2007-01-31,18.90,18.99,18.59,18.76,65600,17.04
2007-01-30,18.93,19.00,18.63,19.00,40100,17.26
2007-01-29,18.88,19.00,18.75,18.76,57000,17.04
2007-01-26,19.25,19.30,18.59,18.90,137500,17.17
2007-01-25,19.00,19.43,18.80,19.03,223600,17.28
2007-01-24,18.51,18.82,18.50,18.76,55400,17.04
2007-01-23,19.00,19.04,18.39,18.68,192200,16.97
2007-01-22,19.19,19.19,18.85,19.17,137900,17.41
2007-01-19,18.95,19.07,18.61,18.96,119600,17.22
2007-01-18,18.34,19.21,18.34,19.00,306800,17.26
2007-01-17,17.70,18.34,17.60,18.07,191000,16.41
2007-01-16,18.70,18.94,17.71,17.71,506000,16.09
2007-01-15,17.50,18.90,17.40,18.57,546300,16.87
2007-01-12,17.60,17.78,17.20,17.52,592500,15.91
2007-01-11,18.60,18.90,17.61,18.00,974100,16.35
2007-01-10,22.70,22.70,17.26,17.91,1797300,16.27
2007-01-09,23.33,23.80,22.79,23.14,120500,21.02
2007-01-08,23.32,23.70,23.31,23.52,69700,21.36
2007-01-05,23.30,23.50,23.14,23.46,40800,21.31
2007-01-04,23.51,23.55,23.21,23.49,44000,21.33
2007-01-03,22.99,23.51,22.64,23.50,80500,21.34
2007-01-02,22.65,22.97,22.31,22.95,31000,20.84
2007-01-01,22.75,22.75,22.75,22.75,000,20.66
2006-12-29,22.72,22.75,22.51,22.75,27500,20.66
2006-12-28,22.80,22.80,22.45,22.60,27500,20.53
2006-12-27,22.78,22.79,22.32,22.74,27900,20.65
2006-12-26,22.78,22.78,22.78,22.78,000,20.69
2006-12-25,22.78,22.78,22.78,22.78,000,20.69
2006-12-22,22.80,22.80,22.30,22.78,32500,20.69
2006-12-21,22.90,22.95,22.40,22.67,37700,20.59
2006-12-20,22.21,22.71,22.15,22.50,34000,20.44
2006-12-19,22.73,22.73,22.08,22.40,45400,20.34
2006-12-18,22.50,22.99,22.40,22.97,72800,20.86
2006-12-15,22.49,22.51,22.20,22.40,171200,20.34
2006-12-14,22.49,22.49,22.23,22.40,39700,20.34
2006-12-13,21.95,22.39,21.81,22.33,59900,20.28
2006-12-12,21.99,21.99,21.77,21.94,45300,19.93
2006-12-11,21.90,21.99,21.65,21.70,80200,19.71
2006-12-08,21.39,21.60,21.30,21.55,38700,19.57
2006-12-07,20.59,21.26,20.54,21.19,63700,19.25
2006-12-06,21.01,21.30,20.66,20.66,60900,18.76
2006-12-05,21.14,21.20,20.80,21.00,100600,19.07
2006-12-04,20.90,21.10,20.75,21.00,29300,19.07
2006-12-01,20.95,21.10,20.74,20.89,89100,18.97
2006-11-30,20.75,20.95,20.52,20.95,68700,19.03
2006-11-29,20.79,20.94,20.60,20.70,32300,18.80
2006-11-28,20.80,20.98,20.35,20.60,79800,18.71
2006-11-27,20.35,21.21,20.35,20.70,127500,18.80
2006-11-24,21.02,21.30,19.76,20.34,218200,18.47
2006-11-23,21.81,22.00,21.20,21.45,129700,19.48
2006-11-22,21.88,22.19,21.80,22.00,28900,19.98
2006-11-21,22.42,22.49,21.67,21.96,52600,19.95
2006-11-20,22.50,22.68,22.21,22.49,9900,20.43
2006-11-17,22.55,22.74,22.30,22.57,26400,20.50
2006-11-16,22.60,22.76,22.35,22.54,18900,20.47
2006-11-15,22.60,22.80,22.32,22.60,49100,20.53
2006-11-14,22.66,22.80,22.50,22.50,78400,20.44
2006-11-13,22.44,22.78,22.25,22.46,99900,20.40
2006-11-10,21.80,22.24,21.68,22.24,21700,20.20
2006-11-09,22.00,22.07,20.90,22.00,141100,19.98
2006-11-08,22.70,22.70,22.02,22.02,59300,20.00
2006-11-07,22.80,22.80,22.51,22.65,29300,20.57
2006-11-06,22.90,23.11,22.70,22.90,27700,20.80
2006-11-03,23.00,23.20,22.80,22.98,37700,20.87
2006-11-02,23.33,23.39,22.17,22.80,70000,20.71
2006-11-01,23.32,23.55,23.30,23.41,24300,21.26
2006-10-31,22.80,23.21,22.65,23.11,68200,20.99
2006-10-30,22.21,22.90,22.20,22.64,66300,20.56
2006-10-27,22.70,22.76,22.42,22.42,98000,20.36
2006-10-26,22.20,22.80,22.20,22.75,30100,20.66
2006-10-25,22.39,22.69,21.97,22.41,118700,20.35
2006-10-24,22.25,22.70,21.30,22.35,132200,20.30
2006-10-23,21.95,22.29,21.95,22.20,39100,20.16
2006-10-20,21.29,21.92,21.27,21.85,53200,19.85
2006-10-19,21.09,21.31,20.75,21.25,142000,19.30
2006-10-18,21.75,21.84,20.90,21.05,189700,19.12
2006-10-17,21.85,22.10,21.74,21.74,53900,19.75
2006-10-16,22.28,22.56,22.13,22.16,55900,20.13
2006-10-13,22.20,22.50,21.86,22.27,122700,20.23
2006-10-12,21.95,22.23,21.91,22.22,66000,20.18
2006-10-11,22.11,22.11,21.50,21.86,96200,19.85
2006-10-10,20.95,22.12,20.90,21.91,261300,19.90
2006-10-09,20.24,21.00,20.24,20.87,71000,18.96
2006-10-06,20.06,20.59,20.00,20.54,45600,18.66
2006-10-05,20.20,20.37,19.93,20.25,97500,18.39
2006-10-04,19.95,20.29,19.90,20.05,61000,18.21
2006-10-03,20.00,20.25,19.95,20.10,37500,18.26
2006-10-02,20.18,20.44,20.06,20.33,46200,18.46
2006-09-29,20.50,20.69,19.80,20.00,215300,18.16
2006-09-28,20.90,20.95,20.44,20.56,91200,18.67
2006-09-27,20.60,20.99,20.46,20.90,58300,18.98
2006-09-26,20.50,20.69,20.35,20.49,67900,18.61
2006-09-25,19.91,20.50,19.90,20.48,68900,18.60
2006-09-22,20.01,20.13,19.91,20.00,89700,18.16
2006-09-21,20.24,20.26,19.91,20.13,87500,18.28
2006-09-20,20.61,20.61,20.15,20.43,183300,18.56
2006-09-19,19.88,20.66,19.68,20.66,362900,18.76
2006-09-18,19.35,19.77,19.30,19.54,232800,17.75
2006-09-15,18.52,19.21,18.40,19.04,403400,17.29
2006-09-14,18.42,18.50,17.80,18.15,106000,16.48
2006-09-13,18.50,18.59,18.16,18.28,337300,16.60
2006-09-12,17.90,18.55,17.55,18.50,399600,16.80
2006-09-11,16.55,18.20,16.50,17.72,432400,16.09
2006-09-08,16.49,16.63,16.49,16.63,25700,15.10
2006-09-07,16.11,16.45,16.10,16.45,31300,14.94
2006-09-06,16.00,16.39,16.00,16.34,62800,14.84
2006-09-05,15.87,15.99,15.82,15.93,45900,14.47
2006-09-04,15.80,16.25,15.80,16.00,59400,14.53
2006-09-01,15.99,16.02,15.90,16.00,38900,14.53
2006-08-31,15.80,16.00,15.77,16.00,31700,14.53
2006-08-30,15.90,15.95,15.80,15.92,16100,14.46
2006-08-29,15.85,15.95,15.81,15.90,73500,14.44
2006-08-28,15.84,15.98,15.76,15.85,33700,14.40
2006-08-25,15.75,15.84,15.65,15.84,24600,14.39
2006-08-24,15.87,15.87,15.71,15.75,13200,14.30
2006-08-23,15.77,15.85,15.77,15.85,10800,14.40
2006-08-22,15.82,15.85,15.73,15.77,29200,14.32
2006-08-21,15.90,15.90,15.81,15.85,16500,14.40
2006-08-18,15.82,15.99,15.82,15.89,37100,14.43
2006-08-17,16.05,16.15,15.82,15.88,49500,14.42
2006-08-16,16.10,16.19,15.95,15.95,27200,14.49
2006-08-15,16.06,16.10,16.00,16.09,15200,14.61
2006-08-14,16.15,16.15,15.95,16.06,46800,14.59
2006-08-11,16.05,16.15,15.95,16.04,25100,14.57
2006-08-10,15.90,16.08,15.70,16.05,20300,14.58
2006-08-09,15.98,15.98,15.65,15.95,22900,14.49
2006-08-08,15.94,16.00,15.90,16.00,10900,14.53
2006-08-07,16.05,16.05,15.90,15.96,6000,14.50
2006-08-04,16.05,16.15,15.98,16.05,19700,14.58
2006-08-03,16.00,16.05,15.81,16.05,50900,14.58
2006-08-02,15.80,16.05,15.80,15.92,28100,14.46
2006-08-01,16.18,16.18,15.90,15.90,18300,14.44
2006-07-31,16.09,16.15,16.00,16.05,42200,14.58
2006-07-28,16.00,16.10,15.90,16.10,29300,14.62
2006-07-27,16.00,16.26,15.92,16.10,56500,14.62
2006-07-26,15.75,15.75,15.50,15.60,23000,14.17
2006-07-25,15.80,15.80,15.60,15.70,21500,14.26
2006-07-24,15.48,15.85,15.44,15.60,52900,14.17
2006-07-21,15.43,15.49,15.38,15.44,13100,14.02
2006-07-20,15.12,15.40,15.10,15.38,34500,13.97
2006-07-19,14.85,15.05,14.82,15.05,17100,13.67
2006-07-18,14.75,15.00,14.56,15.00,21100,13.62
2006-07-17,15.05,15.10,14.59,14.80,25300,13.44
2006-07-14,15.38,15.38,15.11,15.11,16900,13.72
2006-07-13,15.56,15.56,15.40,15.47,23400,14.05
2006-07-12,15.40,15.57,15.38,15.49,26000,14.07
2006-07-11,15.50,15.56,15.43,15.43,16400,14.01
2006-07-10,15.80,15.80,15.47,15.57,23400,14.14
2006-07-07,15.60,15.80,15.55,15.60,30700,14.17
2006-07-06,15.20,15.79,15.20,15.60,43900,14.17
2006-07-05,15.64,15.87,15.20,15.20,121700,13.81
2006-07-04,15.63,15.73,15.53,15.64,33300,14.20
2006-07-03,15.61,15.79,15.59,15.60,23400,14.17
2006-06-30,15.75,16.00,15.47,15.73,46700,14.29
2006-06-29,15.30,15.59,15.30,15.45,34300,14.03
2006-06-28,15.55,15.64,15.26,15.26,29400,13.86
2006-06-27,15.79,15.85,15.51,15.51,55400,14.09
2006-06-26,15.60,15.76,15.50,15.73,15500,14.29
2006-06-23,15.55,15.69,15.46,15.69,15300,14.25
2006-06-22,15.25,15.50,15.23,15.41,26400,14.00
2006-06-21,15.35,15.35,15.18,15.23,21100,13.83
2006-06-20,15.35,15.40,15.22,15.38,22800,13.97
2006-06-19,15.00,15.35,14.85,15.35,37400,13.94
2006-06-16,14.46,14.46,14.46,14.46,000,13.13
2006-06-15,14.46,14.46,14.46,14.46,000,13.13
2006-06-14,14.65,14.93,13.73,14.46,205700,13.13
2006-06-13,14.85,15.15,14.66,14.84,142200,13.48
2006-06-12,14.82,15.20,14.80,15.05,70900,13.67
2006-06-09,15.00,15.26,14.75,15.04,157500,13.66
2006-06-08,15.10,15.20,15.02,15.10,45700,13.71
2006-06-07,15.01,15.35,15.01,15.25,24400,13.85
2006-06-06,15.50,15.50,15.09,15.17,22900,13.78
2006-06-05,15.50,15.50,15.35,15.47,4400,14.05
2006-06-02,15.40,15.60,15.40,15.58,24100,14.15
2006-06-01,15.06,15.39,15.06,15.39,24300,13.98
2006-05-31,15.01,15.39,15.00,15.30,24200,13.90
2006-05-30,15.35,15.35,15.10,15.22,16400,13.82
2006-05-29,15.40,15.45,15.06,15.33,32200,13.92
2006-05-26,15.15,15.42,15.12,15.29,28700,13.89
2006-05-25,15.10,15.22,15.05,15.13,24900,13.74
2006-05-24,15.50,15.50,15.05,15.05,40600,13.67
2006-05-23,15.02,15.50,15.00,15.49,101000,14.07
2006-05-22,16.15,16.15,14.52,15.16,129900,13.77
2006-05-19,15.85,16.06,15.85,16.04,20600,14.57
2006-05-18,16.07,16.17,15.80,16.00,42700,14.53
2006-05-17,16.19,16.55,16.05,16.14,25900,14.66
2006-05-16,16.40,16.60,15.91,16.09,103200,14.61
2006-05-15,16.80,16.87,15.94,16.60,75900,15.08
2006-05-12,16.80,16.95,16.70,16.95,26500,15.39
2006-05-11,16.71,16.90,16.56,16.90,26200,15.35
2006-05-10,16.55,16.75,16.47,16.71,16000,15.18
2006-05-09,16.77,16.77,16.50,16.59,8100,15.07
2006-05-08,16.77,16.85,16.55,16.77,15400,15.23
2006-05-05,16.50,16.77,16.35,16.77,20100,15.23
2006-05-04,16.50,16.90,16.47,16.71,57700,15.18
2006-05-03,16.30,16.75,16.04,16.75,50100,15.21
2006-05-02,16.25,16.49,16.15,16.23,9200,14.74
2006-05-01,16.51,16.51,16.51,16.51,000,15.00
2006-04-28,16.50,16.65,16.30,16.51,23400,15.00
2006-04-27,16.75,16.75,16.40,16.65,9200,15.12
2006-04-26,16.60,16.92,16.50,16.74,31500,15.20
2006-04-25,16.30,16.75,16.22,16.66,48500,15.13
2006-04-24,16.65,16.65,16.30,16.30,23700,14.80
2006-04-21,16.60,16.83,16.52,16.66,19600,15.13
2006-04-20,16.43,16.75,16.35,16.74,53400,15.20
2006-04-19,16.05,16.40,16.05,16.33,20100,14.83
2006-04-18,15.83,16.25,15.80,16.00,21300,14.53
2006-04-17,15.98,15.98,15.98,15.98,000,14.51
2006-04-14,15.98,15.98,15.98,15.98,000,14.51
2006-04-13,16.25,16.25,15.80,15.98,45500,14.51
2006-04-12,16.26,16.40,15.76,16.20,39900,14.71
2006-04-11,16.50,16.50,16.26,16.38,14000,14.88
2006-04-10,16.55,16.55,16.21,16.34,7400,14.84
2006-04-07,16.55,16.62,16.31,16.61,30500,15.09
2006-04-06,16.23,16.83,16.12,16.83,32300,15.29
2006-04-05,16.39,16.50,16.08,16.48,18300,14.97
2006-04-04,16.52,16.59,16.20,16.42,33700,14.91
2006-04-03,16.60,16.91,16.55,16.56,28300,15.04
2006-03-31,16.75,16.95,16.70,16.79,4600,15.25
2006-03-30,17.06,17.06,16.60,16.73,23800,15.19
2006-03-29,16.90,17.10,16.60,16.84,39100,15.29
2006-03-28,17.39,17.39,16.74,16.95,16900,15.39
2006-03-27,16.80,17.49,16.70,17.20,37600,15.62
2006-03-24,16.75,16.80,16.60,16.73,17700,15.19
2006-03-23,16.75,16.85,16.59,16.70,32800,15.17
2006-03-22,16.49,16.78,16.49,16.73,28900,15.19
2006-03-21,16.40,16.52,16.10,16.42,22300,14.91
2006-03-20,16.26,16.60,16.25,16.55,29200,15.03
2006-03-17,16.52,16.65,16.26,16.42,66100,14.91
2006-03-16,16.90,16.90,16.40,16.66,36400,15.13
2006-03-15,16.85,16.90,16.50,16.75,61900,15.21
2006-03-14,16.80,17.00,16.51,16.65,82700,15.12
2006-03-13,16.55,16.80,16.26,16.80,48200,15.26
2006-03-10,16.64,16.64,16.00,16.55,28200,15.03
2006-03-09,16.20,16.68,16.15,16.50,36000,14.99
2006-03-08,16.45,16.73,14.68,16.20,180900,14.71
2006-03-07,17.00,17.06,16.16,16.45,93500,14.94
2006-03-06,17.22,17.35,17.01,17.01,24900,15.45
2006-03-03,17.40,17.55,17.11,17.18,13700,15.60
2006-03-02,17.55,17.69,17.25,17.50,35200,15.89
2006-03-01,17.55,17.55,16.86,17.42,85900,15.82
2006-02-28,17.79,17.90,17.70,17.71,42600,16.09
2006-02-27,17.70,17.85,17.62,17.75,38400,16.12
2006-02-24,17.85,17.90,17.61,17.70,27300,16.08
2006-02-23,17.94,18.06,17.82,17.94,37700,16.29
2006-02-22,17.80,17.91,17.78,17.90,54100,16.26
2006-02-21,17.65,17.86,17.49,17.70,37000,16.08
2006-02-20,17.55,17.61,17.32,17.61,36200,15.99
2006-02-17,17.50,17.59,17.35,17.50,59900,15.89
2006-02-16,17.25,17.60,17.25,17.50,70300,15.89
2006-02-15,17.59,17.59,17.11,17.45,23400,15.85
2006-02-14,17.30,17.60,17.26,17.59,30600,15.98
2006-02-13,17.75,17.76,17.20,17.60,52900,15.99
2006-02-10,17.45,17.70,17.31,17.59,96400,15.98
2006-02-09,17.05,17.50,16.87,17.45,174400,15.85
2006-02-08,16.20,17.30,16.15,16.99,108500,15.43
2006-02-07,16.79,16.79,16.20,16.50,29600,14.99
2006-02-06,16.75,16.80,16.45,16.59,17100,15.07
2006-02-03,16.58,16.80,16.54,16.80,23000,15.26
2006-02-02,16.80,16.90,16.60,16.78,83100,15.24
2006-02-01,16.30,16.78,16.30,16.73,84900,15.19
2006-01-31,16.45,16.50,15.90,16.47,40500,14.96
2006-01-30,16.65,16.65,16.25,16.40,40600,14.90
2006-01-27,16.50,16.82,16.31,16.55,56400,15.03
2006-01-26,16.58,16.58,16.30,16.49,55700,14.98
2006-01-25,16.40,16.66,16.20,16.65,49200,15.12
2006-01-24,16.00,16.35,16.00,16.30,32400,14.80
2006-01-23,16.05,16.10,15.72,16.10,32300,14.62
2006-01-20,16.29,16.33,16.00,16.20,23200,14.71
2006-01-19,16.02,16.34,15.91,16.29,14100,14.80
2006-01-18,16.23,16.30,15.80,16.17,55800,14.69
2006-01-17,16.45,16.59,16.30,16.45,16400,14.94
2006-01-16,16.20,16.60,16.20,16.60,58400,15.08
2006-01-13,16.11,16.43,16.00,16.35,32500,14.85
2006-01-12,16.25,16.40,16.01,16.01,34600,14.54
2006-01-11,15.98,16.34,15.98,16.25,12700,14.76
2006-01-10,16.35,16.37,15.91,16.13,33600,14.65
2006-01-09,15.84,16.36,15.84,16.32,62700,14.82
2006-01-06,15.90,15.99,15.83,15.99,18600,14.52
2006-01-05,15.70,15.95,15.70,15.85,21000,14.40
2006-01-04,15.98,16.00,15.60,15.80,34800,14.35
2006-01-03,15.79,15.95,15.62,15.92,20300,14.46
2006-01-02,15.79,15.79,15.60,15.78,7400,14.33
2005-12-30,15.79,15.79,15.63,15.78,5000,14.33
2005-12-29,15.60,15.77,15.60,15.77,9900,14.32
2005-12-28,15.85,15.85,15.60,15.61,18900,14.18
2005-12-27,15.80,15.87,15.60,15.87,11700,14.41
2005-12-26,15.73,15.73,15.73,15.73,000,14.29
2005-12-23,15.52,15.74,15.50,15.73,27200,14.29
2005-12-22,15.57,15.74,15.51,15.60,6200,14.17
2005-12-21,15.92,16.20,15.55,15.65,31700,14.21
2005-12-20,16.00,16.00,15.77,15.85,33600,14.40
2005-12-19,16.10,16.50,15.95,16.10,87800,14.62
2005-12-16,15.95,16.43,15.23,16.10,313300,14.62
2005-12-15,16.78,16.90,16.65,16.75,7500,15.21
2005-12-14,16.75,16.83,16.61,16.70,14600,15.17
2005-12-13,16.45,16.75,16.28,16.75,18400,15.21
2005-12-12,16.60,16.60,16.27,16.60,31100,15.08
2005-12-09,16.77,17.00,16.50,16.68,22800,15.15
2005-12-08,16.98,16.99,16.69,16.93,2000,15.38
2005-12-07,16.60,16.98,16.60,16.96,20200,15.40
2005-12-06,16.95,16.95,16.52,16.80,18100,15.26
2005-12-05,16.75,17.15,16.56,16.95,109100,15.39
2005-12-02,16.34,16.68,16.26,16.60,101800,15.08
2005-12-01,15.76,16.29,15.76,16.25,41900,14.76
2005-11-30,15.45,15.97,15.45,15.97,64100,14.50
2005-11-29,15.75,15.75,15.33,15.50,42400,14.08
2005-11-28,16.02,16.10,15.70,15.75,31200,14.30
2005-11-25,16.33,16.33,15.98,16.11,26800,14.63
2005-11-24,16.27,16.27,15.95,16.23,18700,14.74
2005-11-23,16.20,16.34,16.16,16.27,29600,14.78
2005-11-22,16.35,16.35,16.11,16.20,19300,14.71
2005-11-21,16.25,16.35,16.15,16.35,39800,14.85
2005-11-18,15.59,16.35,15.59,16.29,152200,14.80
2005-11-17,15.50,15.69,15.38,15.69,18800,14.25
2005-11-16,15.57,15.57,15.40,15.53,13400,14.11
2005-11-15,15.64,15.64,15.35,15.55,13100,14.12
2005-11-14,15.60,15.69,15.40,15.55,24700,14.12
2005-11-11,15.50,15.54,15.35,15.35,36200,13.94
2005-11-10,15.53,15.55,15.35,15.55,8200,14.12
2005-11-09,15.41,15.70,15.40,15.50,37000,14.08
2005-11-08,15.50,15.50,15.33,15.47,13300,14.05
2005-11-07,15.55,15.58,15.31,15.50,21700,14.08
2005-11-04,15.40,15.47,15.23,15.30,9500,13.90
2005-11-03,15.58,15.58,15.38,15.46,29700,14.04
2005-11-02,15.25,15.44,15.13,15.43,44600,14.01
2005-11-01,15.35,15.35,15.10,15.10,8400,13.71
2005-10-31,15.00,15.48,15.00,15.29,26500,13.89
2005-10-28,15.15,15.20,14.98,15.09,10600,13.71
2005-10-27,15.39,15.40,15.00,15.10,25500,13.71
2005-10-26,15.36,15.40,15.20,15.35,55800,13.94
2005-10-25,15.90,15.99,15.39,15.39,32900,13.98
2005-10-24,15.40,15.90,15.31,15.77,29400,14.32
2005-10-21,15.21,15.46,15.20,15.34,9000,13.93
2005-10-20,15.15,15.48,14.90,15.43,44100,14.01
2005-10-19,15.90,16.00,14.82,15.00,97900,13.62
2005-10-18,15.99,16.00,15.90,16.00,9700,14.53
2005-10-17,15.80,16.00,15.71,15.95,21500,14.49
2005-10-14,16.00,16.00,15.72,15.98,18200,14.51
2005-10-13,16.00,16.19,15.80,16.00,45700,14.53
2005-10-12,16.10,16.15,15.85,16.14,20700,14.66
2005-10-11,16.30,16.30,15.66,16.20,50100,14.71
2005-10-10,16.30,16.45,16.10,16.25,17600,14.76
2005-10-07,16.10,16.30,16.05,16.23,15800,14.74
2005-10-06,15.98,16.29,15.80,16.20,39000,14.71
2005-10-05,16.15,16.38,15.86,16.28,38500,14.79
2005-10-04,16.40,16.44,16.15,16.38,11500,14.88
2005-10-03,16.28,16.44,16.01,16.44,23800,14.93
2005-09-30,16.15,16.35,16.05,16.26,43300,14.77
2005-09-29,16.08,16.13,16.00,16.08,22800,14.60
2005-09-28,15.95,16.15,15.95,16.12,54800,14.64
2005-09-27,15.88,15.90,15.74,15.90,10300,14.44
2005-09-26,15.90,15.90,15.70,15.88,11500,14.42
2005-09-23,15.80,15.99,15.75,15.99,25000,14.52
2005-09-22,15.84,15.90,15.65,15.85,28000,14.40
2005-09-21,15.89,15.89,15.50,15.85,21400,14.40
2005-09-20,15.72,15.94,15.53,15.90,47200,14.44
2005-09-19,15.50,15.74,15.45,15.70,36200,14.26
2005-09-16,15.55,15.55,15.35,15.40,38700,13.99
2005-09-15,15.59,15.59,15.37,15.50,28300,14.08
2005-09-14,15.38,15.58,15.34,15.49,48800,14.07
2005-09-13,15.15,15.39,14.95,15.36,35800,13.95
2005-09-12,15.39,15.39,15.20,15.21,4600,13.81
2005-09-09,15.35,15.40,15.30,15.39,13400,13.98
2005-09-08,15.20,15.38,15.10,15.38,14900,13.97
2005-09-07,15.48,15.50,15.25,15.25,10400,13.85
2005-09-06,15.01,15.50,15.01,15.44,103300,14.02
2005-09-05,15.05,15.20,14.91,15.10,14200,13.71
2005-09-02,15.11,15.25,15.00,15.19,29200,13.80
2005-09-01,14.90,15.25,14.90,15.25,19100,13.85
2005-08-31,14.92,15.00,14.76,14.93,18900,13.56
2005-08-30,15.16,15.16,14.77,15.05,18700,13.67
2005-08-29,15.30,15.30,14.75,15.30,34700,13.90
2005-08-26,15.39,15.55,15.04,15.28,22600,13.88
2005-08-25,15.39,15.45,14.94,15.34,29600,13.93
2005-08-24,15.30,15.43,15.26,15.39,20300,13.98
2005-08-23,15.20,15.50,15.06,15.39,16700,13.98
2005-08-22,15.50,15.59,15.20,15.34,14300,13.93
2005-08-19,14.87,15.61,14.76,15.48,64700,14.06
2005-08-18,14.90,15.00,14.80,15.00,10600,13.62
2005-08-17,14.99,15.07,14.91,15.00,13500,13.62
2005-08-16,14.98,15.12,14.98,15.07,29400,13.69
2005-08-15,14.98,14.99,14.70,14.98,9400,13.61
2005-08-12,14.98,14.98,14.77,14.98,34600,13.61
2005-08-11,14.90,14.93,14.60,14.80,17900,13.44
2005-08-10,14.98,14.98,14.55,14.96,37500,13.59
2005-08-09,14.90,14.98,14.75,14.98,8900,13.61
2005-08-08,14.88,15.00,14.72,15.00,37400,13.62
2005-08-05,14.77,15.05,14.75,15.00,23800,13.62
2005-08-04,14.90,15.10,14.85,15.10,43700,13.71
2005-08-03,15.00,15.00,14.75,14.92,29800,13.55
2005-08-02,15.09,15.10,14.85,15.00,19700,13.62
2005-08-01,14.99,15.01,14.80,15.00,37400,13.62
2005-07-29,15.00,15.22,14.70,14.80,73000,13.44
2005-07-28,14.50,15.00,14.50,15.00,192200,13.62
2005-07-27,14.29,14.48,14.16,14.45,54500,13.12
2005-07-26,14.20,14.35,14.12,14.30,22600,12.99
2005-07-25,14.20,14.30,14.15,14.27,32100,12.96
2005-07-22,14.34,14.35,14.20,14.27,96200,12.96
2005-07-21,14.42,14.45,14.12,14.35,30800,13.03
2005-07-20,14.25,14.40,14.25,14.39,18800,13.07
2005-07-19,14.39,14.39,14.07,14.25,26700,12.94
2005-07-18,14.40,14.46,14.19,14.46,15600,13.13
2005-07-15,14.47,14.47,14.23,14.40,20600,13.08
2005-07-14,14.35,14.45,13.95,14.40,81800,13.08
2005-07-13,13.84,14.22,13.83,14.20,97800,12.90
2005-07-12,13.70,13.94,13.30,13.79,56200,12.52
2005-07-11,13.82,14.00,13.62,13.80,61800,12.53
2005-07-08,13.39,13.60,13.35,13.60,49000,12.35
2005-07-07,12.90,13.49,12.90,13.34,54900,12.12
2005-07-06,13.20,13.24,12.91,13.06,29600,11.62
2005-07-05,13.30,13.30,12.90,13.20,22800,11.50
2005-07-04,13.19,13.30,13.16,13.30,12400,11.59
2005-07-01,13.10,13.25,12.90,13.12,30200,11.43
2005-06-30,13.31,13.31,13.03,13.19,24800,11.49
2005-06-29,13.65,13.65,13.40,13.50,38400,11.76
2005-06-28,13.02,13.55,12.92,13.52,81100,11.78
2005-06-27,13.20,13.24,12.86,12.95,25800,11.28
2005-06-24,12.99,13.17,12.90,13.17,48800,11.47
2005-06-23,13.04,13.05,12.91,13.01,29600,11.34
2005-06-22,12.70,13.19,12.70,13.01,113400,11.34
2005-06-21,12.75,12.85,12.41,12.76,60800,11.12
2005-06-20,12.93,12.95,12.55,12.75,60900,11.11
2005-06-17,13.20,13.20,12.80,13.05,47900,11.37
2005-06-16,13.15,13.19,12.54,13.16,72700,11.47
2005-06-15,13.20,13.27,12.86,13.20,33300,11.50
2005-06-14,13.21,13.21,13.10,13.21,14200,11.51
2005-06-13,13.13,13.22,13.00,13.22,28100,11.52
2005-06-10,12.70,13.22,12.70,13.10,53700,11.41
2005-06-09,12.80,12.89,12.52,12.62,21700,11.00
2005-06-08,12.82,12.95,12.66,12.79,24400,11.14
2005-06-07,12.49,13.00,12.31,12.72,96100,11.08
2005-06-06,12.47,12.49,12.20,12.40,31800,10.80
2005-06-03,12.43,12.43,12.06,12.39,37700,10.80
2005-06-02,12.30,12.40,12.30,12.39,19200,10.80
2005-06-01,12.11,12.30,12.05,12.21,34300,10.64
2005-05-31,12.14,12.35,12.05,12.21,68500,10.64
2005-05-30,12.09,12.12,12.00,12.12,3500,10.56
2005-05-27,11.90,12.12,11.90,12.12,8200,10.56
2005-05-26,12.00,12.00,11.84,12.00,3800,10.46
2005-05-25,11.85,11.91,11.75,11.90,24100,10.37
2005-05-24,11.85,11.85,11.68,11.81,26700,10.29
2005-05-23,12.11,12.11,11.63,11.76,48900,10.25
2005-05-20,12.23,12.27,12.05,12.20,28900,10.63
2005-05-19,12.31,12.31,12.11,12.20,29100,10.63
2005-05-18,12.35,12.35,12.14,12.26,27300,10.68
2005-05-17,12.25,12.33,12.11,12.29,46900,10.71
2005-05-16,12.15,12.16,12.06,12.16,2800,10.59
2005-05-13,12.34,12.34,11.70,12.06,43800,10.51
2005-05-12,12.20,12.40,12.20,12.31,43600,10.73
2005-05-11,11.89,12.45,11.70,12.19,114700,10.62
2005-05-10,11.33,11.89,11.33,11.79,146100,10.27
2005-05-09,11.08,11.08,10.90,11.00,19300,9.58
2005-05-06,10.90,11.16,10.85,11.00,45500,9.58
2005-05-05,10.71,10.89,10.70,10.85,10600,9.45
2005-05-04,10.81,10.98,10.60,10.69,22900,9.31
2005-05-03,10.96,10.96,10.70,10.84,13000,9.44
2005-05-02,10.80,10.87,10.66,10.87,24300,9.47
2005-04-29,11.10,11.18,10.55,10.81,131000,9.42
2005-04-28,11.13,11.29,11.11,11.17,15500,9.73
2005-04-27,11.23,11.34,11.04,11.22,17800,9.78
2005-04-26,11.40,11.50,11.10,11.33,16200,9.87
2005-04-25,11.50,11.60,11.35,11.50,38700,10.02
2005-04-22,11.48,11.65,11.32,11.60,54200,10.11
2005-04-21,11.14,11.67,11.12,11.58,39600,10.09
2005-04-20,11.30,11.38,11.15,11.24,11100,9.79
2005-04-19,11.38,11.45,11.20,11.28,15400,9.83
2005-04-18,11.60,11.60,11.02,11.28,47200,9.83
2005-04-15,11.94,11.94,11.54,11.70,44700,10.19
2005-04-14,12.00,12.00,11.88,11.97,8200,10.43
2005-04-13,11.92,12.10,11.92,12.05,23600,10.50
2005-04-12,11.97,12.03,11.80,12.02,22000,10.47
2005-04-11,11.99,12.05,11.83,11.90,30200,10.37
2005-04-08,11.80,12.00,11.80,12.00,11300,10.46
2005-04-07,11.95,11.98,11.66,11.80,38300,10.28
2005-04-06,11.70,12.05,11.65,12.05,43100,10.50
2005-04-05,12.00,12.00,11.41,11.80,60600,10.28
2005-04-04,12.31,12.31,11.82,12.00,28800,10.46
2005-04-01,11.70,12.21,11.70,12.21,42200,10.64
2005-03-31,11.90,11.94,11.60,11.80,34500,10.28
2005-03-30,11.90,11.90,11.50,11.90,60500,10.37
2005-03-29,12.00,12.00,11.50,11.89,71200,10.36
2005-03-28,11.98,11.98,11.98,11.98,000,10.44
2005-03-25,11.98,11.98,11.98,11.98,000,10.44
2005-03-24,12.10,12.20,11.80,11.98,29900,10.44
2005-03-23,12.45,12.45,11.71,12.00,109300,10.46
2005-03-22,12.50,12.54,12.27,12.49,25900,10.88
2005-03-21,12.50,12.65,12.45,12.50,20200,10.89
2005-03-18,12.54,12.73,12.51,12.59,56600,10.97
2005-03-17,12.70,12.73,12.40,12.65,30300,11.02
2005-03-16,12.84,12.89,12.70,12.80,23500,11.15
2005-03-15,12.73,13.10,12.70,12.96,28500,11.29
2005-03-14,13.11,13.11,12.70,12.84,18600,11.19
2005-03-11,12.96,13.15,12.93,13.09,19300,11.40
2005-03-10,13.00,13.16,12.82,12.93,16800,11.27
2005-03-09,13.11,13.25,12.90,13.00,32500,11.33
2005-03-08,12.51,13.18,12.51,13.00,94800,11.33
2005-03-07,12.81,12.85,12.27,12.50,70500,10.89
2005-03-04,12.99,13.00,12.83,12.85,12300,11.20
2005-03-03,13.18,13.18,12.82,12.99,30500,11.32
2005-03-02,13.32,13.32,13.15,13.28,8500,11.57
2005-03-01,13.30,13.30,13.12,13.29,16600,11.58
2005-02-28,13.24,13.33,13.15,13.33,22400,11.61
2005-02-25,12.85,13.14,12.78,13.14,48700,11.45
2005-02-24,12.82,13.00,12.71,12.77,31600,11.13
2005-02-23,13.29,13.29,12.60,12.94,141800,11.27
2005-02-22,13.42,13.42,13.23,13.35,24700,11.63
2005-02-21,13.40,13.50,13.25,13.33,43800,11.61
2005-02-18,13.60,13.60,13.33,13.40,46100,11.68
2005-02-17,13.38,13.79,13.38,13.54,66100,11.80
2005-02-16,13.60,13.60,13.30,13.50,41200,11.76
2005-02-15,13.64,13.79,13.42,13.52,40500,11.78
2005-02-14,13.55,13.79,13.40,13.51,28000,11.77
2005-02-11,13.70,13.78,13.50,13.60,38700,11.85
2005-02-10,13.73,13.73,13.42,13.70,26100,11.94
2005-02-09,13.65,13.95,13.51,13.73,29600,11.96
2005-02-08,13.99,14.00,13.77,13.77,23700,12.00
2005-02-07,13.74,14.10,13.63,13.99,49300,12.19
2005-02-04,13.85,13.90,13.66,13.86,15900,12.08
2005-02-03,13.98,14.10,13.70,13.75,63000,11.98
2005-02-02,13.90,13.97,13.82,13.97,35700,12.17
2005-02-01,13.68,13.98,13.61,13.86,35900,12.08
2005-01-31,13.30,13.58,13.18,13.58,56800,11.83
2005-01-28,13.60,13.65,13.20,13.31,60200,11.60
2005-01-27,13.50,13.60,13.35,13.55,104100,11.81
2005-01-26,13.85,14.08,13.15,13.48,172000,11.74
2005-01-25,14.21,14.21,13.97,14.03,75500,12.22
2005-01-24,14.32,14.47,13.89,14.20,116800,12.37
2005-01-21,14.56,14.58,14.34,14.45,48000,12.59
2005-01-20,15.05,15.05,14.56,14.69,51500,12.80
2005-01-19,14.90,15.20,14.65,15.19,157400,13.23
2005-01-18,15.90,15.90,14.89,15.00,202500,13.07
2005-01-17,16.23,16.38,15.82,15.88,176300,13.84
2005-01-14,15.94,16.04,15.83,15.95,161900,13.90
2005-01-13,15.67,15.90,15.60,15.90,65000,13.85
2005-01-12,15.60,15.88,15.32,15.70,75000,13.68
2005-01-11,15.04,15.47,14.91,15.40,69000,13.42
2005-01-10,14.75,15.08,14.70,15.00,97900,13.07
2005-01-07,14.77,14.78,14.67,14.70,16600,12.81
2005-01-06,14.69,14.71,14.68,14.69,6900,12.80
2005-01-05,14.65,14.79,14.50,14.70,26300,12.81
2005-01-04,14.60,14.79,14.56,14.70,24100,12.81
2005-01-03,14.40,14.69,14.30,14.55,21800,12.68
2004-12-31,14.30,14.30,14.30,14.30,000,12.46
2004-12-30,14.50,14.50,14.30,14.30,37600,12.46
2004-12-29,14.37,14.58,14.36,14.42,24700,12.56
2004-12-28,13.95,14.25,13.95,14.25,22600,12.42
2004-12-27,13.65,13.95,13.61,13.88,13900,12.09
2004-12-24,13.60,13.60,13.60,13.60,000,11.85
2004-12-23,13.53,13.69,13.48,13.60,15300,11.85
2004-12-22,13.85,13.85,13.60,13.65,9100,11.89
2004-12-21,13.99,14.00,13.63,13.73,9800,11.96
2004-12-20,13.83,14.10,13.41,14.00,72400,12.20
2004-12-17,14.15,14.19,13.95,13.95,66900,12.15
2004-12-16,14.30,14.34,14.04,14.07,9700,12.26
2004-12-15,14.16,14.25,14.15,14.25,22800,12.42
2004-12-14,14.20,14.26,14.14,14.24,34600,12.41
2004-12-13,14.28,14.43,14.12,14.12,38700,12.30
2004-12-10,14.53,14.53,14.38,14.38,24100,12.53
2004-12-09,14.60,14.60,14.43,14.43,22100,12.57
2004-12-08,14.57,14.69,14.52,14.57,15000,12.69
2004-12-07,14.57,14.60,14.48,14.50,9100,12.63
2004-12-06,14.51,14.61,14.45,14.50,21100,12.63
2004-12-03,14.64,14.71,14.43,14.60,24200,12.72
2004-12-02,14.49,14.61,14.45,14.61,20400,12.73
2004-12-01,14.30,14.50,14.30,14.40,19100,12.55
2004-11-30,14.35,14.44,14.32,14.40,15000,12.55
2004-11-29,14.36,14.55,14.35,14.41,30400,12.56
2004-11-26,14.40,14.49,14.31,14.35,9700,12.50
2004-11-25,14.34,14.54,14.34,14.39,33600,12.54
2004-11-24,14.21,14.30,14.15,14.23,11300,12.40
2004-11-23,14.10,14.20,14.05,14.20,46500,12.37
2004-11-22,14.39,14.39,14.01,14.10,54200,12.28
2004-11-19,14.45,14.50,14.40,14.40,10200,12.55
2004-11-18,14.50,14.50,14.30,14.43,18800,12.57
2004-11-17,14.76,14.76,14.37,14.49,23000,12.62
2004-11-16,14.50,14.67,14.48,14.65,17100,12.76
2004-11-15,14.66,14.79,14.53,14.53,22700,12.66
2004-11-12,14.87,14.90,14.66,14.77,31400,12.87
2004-11-11,14.70,14.80,14.58,14.80,40400,12.89
2004-11-10,14.60,14.70,14.53,14.65,14800,12.76
2004-11-09,14.59,14.60,14.40,14.60,19800,12.72
2004-11-08,14.43,14.60,14.40,14.60,12400,12.72
2004-11-05,14.55,14.62,14.37,14.53,20600,12.66
2004-11-04,14.65,14.65,14.42,14.45,15200,12.59
2004-11-03,14.51,14.65,14.50,14.60,46800,12.72
2004-11-02,14.51,14.51,14.43,14.50,42800,12.63
2004-11-01,14.25,14.41,14.23,14.40,4900,12.55
2004-10-29,14.45,14.45,14.25,14.26,12000,12.42
2004-10-28,14.25,14.40,14.25,14.36,12100,12.51
2004-10-27,14.27,14.39,14.17,14.29,15900,12.45
2004-10-26,14.46,14.46,14.15,14.15,9800,12.33
2004-10-25,14.51,14.54,14.25,14.35,17200,12.50
2004-10-22,14.49,14.60,14.31,14.51,46600,12.64
2004-10-21,14.61,14.80,14.21,14.50,79400,12.63
2004-10-20,14.58,14.60,14.29,14.50,55800,12.63
2004-10-19,14.40,14.68,14.31,14.50,85200,12.63
2004-10-18,14.16,14.49,14.16,14.36,34700,12.51
2004-10-15,14.15,14.15,13.92,14.06,13700,12.25
2004-10-14,13.90,14.35,13.88,14.08,27400,12.27
2004-10-13,13.99,14.00,13.72,13.99,51800,12.19
2004-10-12,13.65,14.12,13.62,13.90,36200,12.11
2004-10-11,13.71,13.76,13.60,13.60,12800,11.85
2004-10-08,13.77,13.86,13.61,13.80,17500,12.02
2004-10-07,13.61,13.98,13.60,13.86,34100,12.08
2004-10-06,13.70,13.71,13.50,13.71,24400,11.95
2004-10-05,13.74,13.74,13.50,13.65,28600,11.89
2004-10-04,13.30,13.86,13.30,13.85,85300,12.07
2004-10-01,12.87,13.18,12.85,13.15,19100,11.46
2004-09-30,12.80,13.04,12.80,12.81,16800,11.16
2004-09-29,12.84,12.85,12.61,12.73,22300,11.09
2004-09-28,12.89,12.89,12.60,12.75,39100,11.11
2004-09-27,13.40,13.40,12.63,12.80,94900,11.15
2004-09-24,13.41,13.46,13.21,13.42,20400,11.69
2004-09-23,13.68,13.68,13.31,13.50,40800,11.76
2004-09-22,13.80,13.80,13.50,13.58,44200,11.83
2004-09-21,13.55,13.77,13.55,13.74,7900,11.97
2004-09-20,13.83,13.83,13.52,13.65,14300,11.89
2004-09-17,13.80,13.94,13.54,13.73,59500,11.96
2004-09-16,13.69,13.75,13.50,13.75,27300,11.98
2004-09-15,13.83,13.99,13.69,13.80,23500,12.02
2004-09-14,14.00,14.00,13.58,13.79,31200,12.01
2004-09-13,13.99,14.00,13.90,14.00,26700,12.20
2004-09-10,13.88,14.06,13.88,13.98,13000,12.18
2004-09-09,14.05,14.15,13.88,14.00,22500,12.20
2004-09-08,14.00,14.05,13.86,14.05,34500,12.24
2004-09-07,14.00,14.00,13.88,13.99,4100,12.19
2004-09-06,13.87,14.00,13.81,14.00,8100,12.20
2004-09-03,13.79,13.97,13.79,13.96,9700,12.16
2004-09-02,13.69,13.91,13.69,13.90,31700,12.11
2004-09-01,13.91,13.91,13.78,13.80,13400,12.02
2004-08-31,13.90,13.93,13.80,13.90,21900,12.11
2004-08-30,13.80,13.90,13.80,13.90,4500,12.11
2004-08-27,13.68,13.90,13.63,13.83,10400,12.05
2004-08-26,13.75,14.00,13.64,13.64,19900,11.88
2004-08-25,13.91,14.00,13.75,13.80,7800,12.02
2004-08-24,13.64,13.85,13.64,13.85,17300,12.07
2004-08-23,13.60,13.80,13.50,13.75,8200,11.98
2004-08-20,13.77,13.77,13.50,13.50,9000,11.76
2004-08-19,13.43,13.80,13.39,13.69,12200,11.93
2004-08-18,13.50,13.50,13.20,13.39,13500,11.67
2004-08-17,13.50,13.50,13.30,13.40,14700,11.68
2004-08-16,13.51,13.51,13.30,13.44,14400,11.71
2004-08-13,13.53,13.61,13.41,13.61,23700,11.86
2004-08-12,13.59,13.60,13.53,13.53,15900,11.79
2004-08-11,13.75,13.77,13.51,13.60,20700,11.85
2004-08-10,13.61,13.70,13.52,13.65,29400,11.89
2004-08-09,14.20,14.20,13.51,13.51,65600,11.77
2004-08-06,14.21,14.25,13.92,14.09,28600,12.28
2004-08-05,14.35,14.35,14.21,14.27,10400,12.43
2004-08-04,14.35,14.35,14.14,14.28,38600,12.44
2004-08-03,14.28,14.47,14.28,14.35,10300,12.50
2004-08-02,14.48,14.50,14.16,14.28,50000,12.44
2004-07-30,14.45,14.55,14.32,14.38,9200,12.53
2004-07-29,14.60,14.70,14.42,14.55,12000,12.68
2004-07-28,14.41,14.82,14.41,14.63,27600,12.75
2004-07-27,14.20,14.35,14.15,14.30,15700,12.46
2004-07-26,14.36,14.36,14.10,14.25,22300,12.42
2004-07-23,14.42,14.43,14.00,14.28,20900,12.44
2004-07-22,14.59,14.59,14.31,14.31,9000,12.47
2004-07-21,14.45,14.70,14.45,14.69,26400,12.80
2004-07-20,14.00,14.40,14.00,14.34,26700,12.49
2004-07-19,14.45,14.50,13.99,14.04,46400,12.23
2004-07-16,14.60,14.70,14.22,14.51,38600,12.64
2004-07-15,14.85,14.85,14.46,14.65,51300,12.76
2004-07-14,14.70,14.85,14.36,14.85,21100,12.94
2004-07-13,14.52,14.72,14.25,14.72,15700,12.83
2004-07-12,14.75,14.78,14.53,14.53,13800,12.66
2004-07-09,14.95,14.95,14.76,14.77,19500,12.87
2004-07-08,14.80,14.99,14.70,14.95,18700,13.03
2004-07-07,14.69,15.01,14.65,14.93,68500,12.80
2004-07-06,14.69,14.75,14.56,14.62,12400,12.53
2004-07-05,14.63,14.80,14.40,14.80,39400,12.69
2004-07-02,14.12,14.55,14.12,14.43,52000,12.37
2004-07-01,14.70,14.92,13.97,14.10,82500,12.09
2004-06-30,14.69,14.74,14.60,14.66,10500,12.57
2004-06-29,14.79,14.95,14.56,14.70,17700,12.60
2004-06-28,14.86,14.96,14.78,14.90,19600,12.77
2004-06-25,14.75,14.75,14.44,14.75,13700,12.64
2004-06-24,14.80,14.88,14.70,14.85,17900,12.73
2004-06-23,14.84,14.90,14.71,14.75,13900,12.64
2004-06-22,14.98,15.05,14.50,14.73,50800,12.63
2004-06-21,15.00,15.19,14.90,14.95,33800,12.82
2004-06-18,15.02,15.10,14.83,14.95,64400,12.82
2004-06-17,14.50,15.10,14.05,15.08,104200,12.93
2004-06-16,14.10,14.48,14.00,14.48,29100,12.41
2004-06-15,13.95,14.20,13.86,14.13,19500,12.11
2004-06-14,14.00,14.28,13.85,14.05,25600,12.04
2004-06-11,13.95,14.05,13.91,13.95,16700,11.96
2004-06-10,14.05,14.26,13.90,14.00,20000,12.00
2004-06-09,14.45,14.45,14.11,14.15,13900,12.13
2004-06-08,14.51,14.55,14.34,14.45,22000,12.39
2004-06-07,14.16,14.53,14.06,14.40,29000,12.34
2004-06-04,13.87,14.15,13.87,14.15,3600,12.13
2004-06-03,13.70,13.96,13.55,13.96,18800,11.97
2004-06-02,13.60,13.82,13.60,13.79,8700,11.82
2004-06-01,13.75,13.75,13.44,13.60,12600,11.66
2004-05-31,13.75,13.75,13.65,13.65,1400,11.70
2004-05-28,14.06,14.08,13.65,13.65,25200,11.70
2004-05-27,13.94,14.08,13.90,13.95,8100,11.96
2004-05-26,13.90,14.16,13.83,13.83,16600,11.86
2004-05-25,14.20,14.20,13.60,13.75,38200,11.79
2004-05-24,13.71,14.45,13.71,14.11,24100,12.10
2004-05-21,13.73,13.85,13.70,13.70,4700,11.74
2004-05-20,13.80,13.80,13.65,13.65,3000,11.70
2004-05-19,13.64,13.91,13.64,13.80,28600,11.83
2004-05-18,13.27,13.69,13.27,13.54,21400,11.61
2004-05-17,13.69,13.69,13.10,13.36,62400,11.45
2004-05-14,14.20,14.20,13.88,13.90,4200,11.92
2004-05-13,13.60,14.36,13.60,14.10,42400,12.09
2004-05-12,14.08,14.30,13.50,13.50,46900,11.57
2004-05-11,14.62,14.73,13.85,13.95,47600,11.96
2004-05-10,15.00,15.00,14.11,14.51,66300,12.44
2004-05-07,15.20,15.20,14.90,15.07,43600,12.92
2004-05-06,15.23,15.30,14.90,14.90,56900,12.77
2004-05-05,15.10,15.18,14.97,15.12,27300,12.96
2004-05-04,15.03,15.30,14.75,14.91,31800,12.78
2004-05-03,14.55,14.92,14.52,14.92,19000,12.79
2004-04-30,14.78,14.86,14.60,14.65,22800,12.56
2004-04-29,14.44,15.20,14.40,14.89,92400,12.76
2004-04-28,14.63,14.63,14.33,14.53,36600,12.46
2004-04-27,14.78,14.79,14.45,14.74,25400,12.64
2004-04-26,15.11,15.15,14.77,14.90,31400,12.77
2004-04-23,15.29,15.30,15.11,15.11,28500,12.95
2004-04-22,15.29,15.40,15.11,15.21,6900,13.04
2004-04-21,15.35,15.35,15.07,15.19,16500,13.02
2004-04-20,15.36,15.45,15.25,15.35,6300,13.16
2004-04-19,15.50,15.50,15.22,15.35,7100,13.16
2004-04-16,15.62,15.62,15.16,15.40,33800,13.20
2004-04-15,15.57,15.70,15.31,15.50,20400,13.29
2004-04-14,15.47,15.60,15.30,15.45,21300,13.24
2004-04-13,15.35,15.75,15.35,15.60,57400,13.37
2004-04-12,15.35,15.35,15.35,15.35,000,13.16
2004-04-09,15.35,15.35,15.35,15.35,000,13.16
2004-04-08,15.10,15.42,14.99,15.35,61400,13.16
2004-04-07,15.00,15.30,14.92,15.12,34300,12.96
2004-04-06,15.95,16.00,14.61,15.04,78100,12.89
2004-04-05,15.34,15.48,15.14,15.35,18100,13.16
2004-04-02,15.10,15.62,15.10,15.45,12700,13.24
2004-04-01,14.90,15.14,14.80,15.14,24500,12.98
2004-03-31,14.85,14.90,14.73,14.80,16900,12.69
2004-03-30,14.75,14.87,14.50,14.86,20600,12.74
2004-03-29,14.36,14.74,14.36,14.65,32600,12.56
2004-03-26,14.30,14.80,14.29,14.35,43900,12.30
2004-03-25,13.93,14.30,13.81,14.15,26700,12.13
2004-03-24,13.58,13.97,13.58,13.82,36000,11.85
2004-03-23,13.38,13.57,13.30,13.48,32300,11.56
2004-03-22,14.00,14.00,13.30,13.30,67400,11.40
2004-03-19,14.40,14.50,13.85,14.01,174200,12.01
2004-03-18,14.78,14.92,14.20,14.30,25900,12.26
2004-03-17,14.30,14.99,14.30,14.65,34000,12.56
2004-03-16,14.40,14.48,14.03,14.25,70900,12.22
2004-03-15,15.00,15.00,14.45,14.50,35300,12.43
2004-03-12,14.73,14.97,14.32,14.95,54000,12.82
2004-03-11,15.45,15.45,14.31,14.89,170100,12.76
2004-03-10,15.50,15.60,15.36,15.58,41700,13.36
2004-03-09,15.90,15.95,15.50,15.67,22200,13.43
2004-03-08,16.04,16.11,15.89,16.00,18900,13.72
2004-03-05,15.90,16.09,15.90,15.90,7500,13.63
2004-03-04,15.65,15.76,15.50,15.76,21800,13.51
2004-03-03,16.10,16.10,15.50,15.50,38300,13.29
2004-03-02,15.88,16.10,15.87,16.00,13900,13.72
2004-03-01,16.25,16.25,15.74,15.74,22200,13.49
2004-02-27,16.32,16.40,15.98,16.15,23300,13.84
2004-02-26,16.07,16.40,16.02,16.25,20300,13.93
2004-02-25,15.86,15.93,15.32,15.93,56000,13.66
2004-02-24,16.51,16.56,15.82,15.87,49800,13.60
2004-02-23,16.59,16.70,16.51,16.58,31400,14.21
2004-02-20,16.35,16.68,16.25,16.50,64800,14.14
2004-02-19,16.26,16.50,16.26,16.40,23900,14.06
2004-02-18,16.40,16.45,16.26,16.39,34600,14.05
2004-02-17,16.25,16.30,16.10,16.30,37900,13.97
2004-02-16,16.15,16.25,16.00,16.25,22100,13.93
2004-02-13,16.09,16.28,15.55,16.00,65200,13.72
2004-02-12,16.10,16.10,15.91,16.00,15800,13.72
2004-02-11,16.01,16.05,15.79,16.00,31200,13.72
2004-02-10,15.64,16.00,15.60,15.83,47800,13.57
2004-02-09,14.92,15.70,14.92,15.50,149300,13.29
2004-02-06,14.93,14.95,14.75,14.78,33600,12.67
2004-02-05,14.29,15.00,14.17,14.80,57300,12.69
2004-02-04,14.98,14.98,14.15,14.30,60300,12.26
2004-02-03,14.99,15.00,14.81,14.98,31300,12.84
2004-02-02,15.09,15.09,14.80,14.93,46300,12.80
2004-01-30,15.31,15.35,14.37,14.95,161000,12.82
2004-01-29,15.68,15.68,15.20,15.21,93800,13.04
2004-01-28,15.89,16.00,15.23,15.85,66000,13.59
2004-01-27,16.46,16.80,15.80,15.92,116700,13.65
2004-01-26,16.30,16.50,16.25,16.45,46000,14.10
2004-01-23,16.17,16.21,16.06,16.21,47000,13.90
2004-01-22,15.90,16.39,15.90,16.18,45800,13.87
2004-01-21,15.74,16.00,15.74,15.99,50900,13.71
2004-01-20,15.70,15.79,15.50,15.74,58000,13.49
2004-01-19,15.62,15.70,15.42,15.58,64100,13.36
2004-01-16,15.39,15.58,15.21,15.44,53000,13.24
2004-01-15,15.19,15.42,15.11,15.40,37500,13.20
2004-01-14,15.71,15.71,14.94,15.33,47100,13.14
2004-01-13,15.29,15.80,15.29,15.74,88300,13.49
2004-01-12,14.34,15.50,14.34,15.48,93400,13.27
2004-01-09,14.58,14.61,14.18,14.41,32800,12.35
2004-01-08,14.35,14.95,14.16,14.40,82300,12.34
2004-01-07,14.15,14.20,13.85,14.20,15800,12.17
2004-01-06,14.21,14.35,14.10,14.15,8100,12.13
2004-01-05,14.10,14.49,13.92,14.28,21400,12.24
2004-01-02,13.80,14.10,13.79,14.00,38800,12.00
2004-01-01,13.64,13.64,13.64,13.64,000,11.69
2003-12-31,13.64,13.64,13.64,13.64,000,11.69
2003-12-30,14.00,14.00,13.15,13.64,69000,11.69
2003-12-29,13.37,14.20,13.37,13.83,57800,11.86
2003-12-26,13.21,13.21,13.21,13.21,000,11.32
2003-12-25,13.21,13.21,13.21,13.21,000,11.32
2003-12-24,13.21,13.21,13.21,13.21,000,11.32
2003-12-23,12.63,13.30,12.63,13.21,40700,11.32
2003-12-22,12.62,13.09,12.55,12.61,44500,10.81
2003-12-19,13.28,13.40,12.67,12.77,138700,10.95
2003-12-18,13.60,13.60,12.80,13.30,67100,11.40
2003-12-17,13.90,14.05,13.50,13.62,55300,11.68
2003-12-16,14.36,14.39,13.85,13.85,63400,11.87
2003-12-15,14.90,14.90,14.21,14.37,34000,12.32
2003-12-12,14.95,15.00,14.56,14.71,28000,12.61
2003-12-11,14.70,15.00,14.70,14.81,36600,12.70
2003-12-10,14.77,14.84,14.63,14.74,23000,12.64
2003-12-09,14.54,14.94,14.41,14.90,49400,12.77
2003-12-08,14.30,14.55,14.30,14.33,14600,12.28
2003-12-05,14.30,14.50,14.26,14.45,11300,12.39
2003-12-04,14.31,14.50,14.30,14.40,16100,12.34
2003-12-03,14.50,14.50,14.11,14.50,18200,12.43
2003-12-02,14.26,14.80,14.15,14.50,48800,12.43
2003-12-01,13.60,14.06,13.60,14.06,31000,12.05
2003-11-28,14.06,14.06,13.20,13.55,56300,11.62
2003-11-27,14.38,14.65,13.86,14.05,48400,12.04
2003-11-26,14.75,14.80,13.86,14.33,53200,12.28
2003-11-25,14.90,14.94,14.74,14.79,48300,12.68
2003-11-24,14.15,14.75,14.10,14.75,31900,12.64
2003-11-21,13.88,14.12,13.71,13.95,18700,11.96
2003-11-20,14.50,14.75,13.61,14.15,73000,12.13
2003-11-19,13.73,14.39,13.73,14.30,49600,12.26
2003-11-18,13.70,14.32,13.65,13.90,81800,11.92
2003-11-17,13.51,13.69,13.46,13.50,55800,11.57
2003-11-14,13.65,13.89,13.51,13.70,68400,11.74
2003-11-13,13.25,13.92,13.10,13.46,163300,11.54
2003-11-12,12.49,13.00,12.45,13.00,55600,11.14
2003-11-11,12.80,12.80,12.15,12.31,35200,10.55
2003-11-10,12.59,13.00,12.45,12.78,78100,10.96
2003-11-07,12.00,12.75,12.00,12.41,102600,10.64
2003-11-06,11.75,12.05,11.75,11.99,29900,10.28
2003-11-05,12.15,12.15,11.67,11.80,27900,10.12
2003-11-04,11.95,12.20,11.91,12.08,37200,10.36
2003-11-03,11.95,12.00,11.80,11.85,36200,10.16
2003-10-31,11.90,11.96,11.84,11.95,15900,10.24
2003-10-30,11.99,12.15,11.90,11.90,51700,10.20
2003-10-29,11.80,12.00,11.72,11.85,45200,10.16
2003-10-28,11.50,12.05,11.50,11.77,141300,10.09
2003-10-27,11.16,11.99,11.14,11.49,137700,9.85
2003-10-24,10.78,11.19,10.70,11.00,67900,9.43
2003-10-23,10.70,10.80,9.89,10.62,129500,9.10
2003-10-22,10.70,10.80,10.55,10.75,45800,9.22
2003-10-21,10.41,10.80,10.40,10.70,96500,9.17
2003-10-20,9.84,10.40,9.76,10.38,62800,8.90
2003-10-17,10.00,10.00,9.62,9.80,12300,8.40
2003-10-16,10.45,10.48,9.61,9.90,62500,8.49
2003-10-15,10.30,10.45,10.16,10.31,22200,8.84
2003-10-14,10.11,10.23,10.04,10.23,7100,8.77
2003-10-13,10.11,10.25,9.99,10.24,34900,8.78
2003-10-10,10.00,10.24,9.95,10.12,17400,8.68
2003-10-09,9.72,10.05,9.72,10.00,19100,8.57
2003-10-08,9.65,10.09,9.65,9.71,56000,8.32
2003-10-07,9.74,9.95,9.56,9.61,20800,8.24
2003-10-06,9.55,9.77,9.40,9.74,29900,8.35
2003-10-03,9.33,9.50,9.28,9.41,22300,8.07
2003-10-02,9.00,9.33,9.00,9.20,25900,7.89
2003-10-01,8.97,9.05,8.77,9.00,18100,7.72
2003-09-30,9.10,9.45,8.51,8.84,65200,7.58
2003-09-29,8.99,9.29,8.99,8.99,11300,7.71
2003-09-26,9.09,9.13,8.68,8.90,28600,7.63
2003-09-25,9.34,9.45,8.80,9.00,34900,7.72
2003-09-24,9.08,9.38,9.08,9.29,39400,7.96
2003-09-23,9.16,9.32,8.83,8.95,73700,7.67
2003-09-22,9.36,9.47,9.15,9.28,51600,7.96
2003-09-19,9.88,10.03,9.50,8.63,73100,7.40
2003-09-18,9.80,9.87,9.72,9.85,11600,8.44
2003-09-17,9.58,10.02,9.55,9.70,34300,8.32
2003-09-16,9.50,9.57,9.13,9.55,40200,8.19
2003-09-15,9.61,9.96,9.35,9.57,38600,8.20
2003-09-12,9.48,9.74,9.48,9.74,29000,8.35
2003-09-11,9.52,9.52,9.34,9.48,59900,8.13
2003-09-10,10.25,10.25,9.33,9.65,40400,8.27
2003-09-09,10.15,10.50,10.15,10.32,35700,8.85
2003-09-08,10.10,10.15,9.95,10.15,21800,8.70
2003-09-05,10.35,10.45,9.90,10.23,47000,8.77
2003-09-04,10.75,10.75,10.18,10.39,66700,8.91
2003-09-03,9.55,11.00,9.55,10.85,90600,9.30
2003-09-02,9.90,9.91,9.41,9.41,34700,8.07
2003-09-01,9.54,9.98,9.52,9.80,48400,8.40
2003-08-29,9.60,9.70,9.27,9.45,64600,8.10
2003-08-28,9.18,9.72,9.18,9.63,75000,8.26
2003-08-27,8.70,8.99,8.66,8.90,29400,7.63
2003-08-26,8.53,8.71,8.53,8.65,29200,7.42
2003-08-25,8.61,8.66,8.25,8.41,29500,7.21
2003-08-22,8.31,8.65,8.24,8.64,49200,7.41
2003-08-21,7.99,8.40,7.98,8.40,22500,7.20
2003-08-20,9.40,9.40,9.40,9.40,000,8.06
2003-08-19,9.40,9.40,9.40,9.40,000,8.06
2003-08-18,9.40,9.40,9.40,9.40,000,8.06
2003-08-15,9.40,9.40,9.40,9.40,000,8.06
2003-08-14,9.40,9.40,9.40,9.40,000,8.06
2003-08-13,9.40,9.40,9.40,9.40,000,8.06
2003-08-12,9.40,9.40,9.40,9.40,000,8.06
2003-08-11,9.40,9.40,9.40,9.40,000,8.06
2003-08-08,9.40,9.40,9.40,9.40,000,8.06
2003-08-07,9.40,9.40,9.40,9.40,000,8.06
2003-08-06,9.40,9.40,9.40,9.40,000,8.06
2003-08-05,9.40,9.40,9.40,9.40,000,8.06
2003-08-04,9.40,9.40,9.40,9.40,000,8.06
2003-08-01,9.40,9.40,9.40,9.40,000,8.06
2003-07-31,9.40,9.40,9.40,9.40,000,8.06
2003-07-30,9.40,9.40,9.40,9.40,000,8.06
2003-07-29,9.40,9.40,9.40,9.40,000,8.06
2003-07-28,9.40,9.40,9.40,9.40,000,8.06
2003-07-25,9.40,9.40,9.40,9.40,000,8.06
2003-07-24,9.40,9.40,9.40,9.40,000,8.06
2003-07-23,9.40,9.40,9.40,9.40,000,8.06
2003-07-22,9.40,9.40,9.40,9.40,000,8.06
2003-07-21,9.40,9.40,9.40,9.40,000,8.06
2003-07-18,9.40,9.40,9.40,9.40,000,8.06
2003-07-17,9.40,9.40,9.40,9.40,000,8.06
2003-07-16,9.40,9.40,9.40,9.40,000,8.06
2003-07-15,9.40,9.40,9.40,9.40,000,8.06
2003-07-14,9.40,9.40,9.40,9.40,000,8.06
2003-07-11,9.40,9.40,9.40,9.40,000,8.06
2003-07-10,9.40,9.40,9.40,9.40,000,8.06
2003-07-09,9.40,9.40,9.40,9.40,000,8.06
2003-07-08,9.40,9.40,9.40,9.40,000,8.06
2003-07-07,9.40,9.40,9.40,9.40,000,8.06
2003-07-04,9.40,9.40,9.40,9.40,000,7.87
2003-07-03,9.40,9.40,9.40,9.40,000,7.87
2003-07-02,9.40,9.40,9.40,9.40,000,7.87
2003-07-01,9.40,9.40,9.40,9.40,000,7.87
2003-06-30,9.40,9.40,9.40,9.40,000,7.87
2003-06-27,9.40,9.40,9.40,9.40,000,7.87
2003-06-26,9.40,9.40,9.40,9.40,000,7.87
2003-06-25,9.40,9.40,9.40,9.40,000,7.87
2003-06-24,9.40,9.40,9.40,9.40,000,7.87
2003-06-23,9.40,9.40,9.40,9.40,000,7.87
2003-06-20,9.40,9.40,9.40,9.40,000,7.87
2003-06-19,9.40,9.40,9.40,9.40,000,7.87
2003-06-18,9.40,9.40,9.40,9.40,000,7.87
2003-06-17,9.40,9.40,9.40,9.40,000,7.87
2003-06-16,9.40,9.40,9.40,9.40,000,7.87
2003-06-13,9.40,9.40,9.40,9.40,000,7.87
2003-06-12,9.40,9.40,9.40,9.40,000,7.87
2003-06-11,9.40,9.40,9.40,9.40,000,7.87
2003-06-10,9.40,9.40,9.40,9.40,000,7.87
2003-06-09,9.40,9.40,9.40,9.40,000,7.87
2003-06-06,9.40,9.40,9.40,9.40,000,7.87
2003-06-05,9.40,9.40,9.40,9.40,000,7.87
2003-06-04,9.40,9.40,9.40,9.40,000,7.87
2003-06-03,9.40,9.40,9.40,9.40,000,7.87
2003-06-02,9.40,9.40,9.40,9.40,000,7.87
2003-05-30,9.40,9.40,9.40,9.40,000,7.87
2003-05-29,9.40,9.40,9.40,9.40,000,7.87
2003-05-28,9.40,9.40,9.40,9.40,000,7.87
2003-05-27,9.40,9.40,9.40,9.40,000,7.87
2003-05-26,9.40,9.40,9.40,9.40,000,7.87
2003-05-23,9.40,9.40,9.40,9.40,000,7.87
2003-05-22,9.40,9.40,9.40,9.40,000,7.87
2003-05-21,9.40,9.40,9.40,9.40,000,7.87
2003-05-20,9.40,9.40,9.40,9.40,000,7.87
2003-05-19,9.40,9.40,9.40,9.40,000,7.87
2003-05-16,9.40,9.40,9.40,9.40,000,7.87
2003-05-15,9.40,9.40,9.40,9.40,000,7.87
2003-05-14,9.40,9.40,9.40,9.40,000,7.87
2003-05-13,9.40,9.40,9.40,9.40,000,7.87
2003-05-12,9.40,9.40,9.40,9.40,000,7.87
2003-05-09,9.40,9.40,9.40,9.40,000,7.87
2003-05-08,9.40,9.40,9.40,9.40,000,7.87
2003-05-07,9.40,9.40,9.40,9.40,000,7.87
2003-05-06,9.40,9.40,9.40,9.40,000,7.87
2003-05-05,9.40,9.40,9.40,9.40,000,7.87
2003-05-02,9.40,9.40,9.40,9.40,000,7.87
2003-05-01,9.40,9.40,9.40,9.40,000,7.87
2003-04-30,9.40,9.40,9.40,9.40,000,7.87
2003-04-29,9.40,9.40,9.40,9.40,000,7.87
2003-04-28,9.40,9.40,9.40,9.40,000,7.87
2003-04-25,9.40,9.40,9.40,9.40,000,7.87
2003-04-24,9.40,9.40,9.40,9.40,000,7.87
2003-04-23,9.40,9.40,9.40,9.40,000,7.87
2003-04-22,9.40,9.40,9.40,9.40,000,7.87
2003-04-21,9.40,9.40,9.40,9.40,000,7.87
2003-04-18,9.40,9.40,9.40,9.40,000,7.87
2003-04-17,9.40,9.40,9.40,9.40,000,7.87
2003-04-16,9.40,9.40,9.40,9.40,000,7.87
2003-04-15,9.40,9.40,9.40,9.40,000,7.87
2003-04-14,9.40,9.40,9.40,9.40,000,7.87
2003-04-11,9.40,9.40,9.40,9.40,000,7.87
2003-04-10,9.40,9.40,9.40,9.40,000,7.87
2003-04-09,9.40,9.40,9.40,9.40,000,7.87
2003-04-08,9.40,9.40,9.40,9.40,000,7.87
2003-04-07,9.40,9.40,9.40,9.40,000,7.87
2003-04-04,9.40,9.40,9.40,9.40,000,7.87
2003-04-03,9.40,9.40,9.40,9.40,000,7.87
2003-04-02,9.40,9.40,9.40,9.40,000,7.87
2003-04-01,9.40,9.40,9.40,9.40,000,7.87
2003-03-31,9.40,9.40,9.40,9.40,000,7.87
2003-03-28,9.40,9.40,9.40,9.40,000,7.87
2003-03-27,9.40,9.40,9.40,9.40,000,7.87
2003-03-26,9.40,9.40,9.40,9.40,000,7.87
2003-03-25,9.40,9.40,9.40,9.40,000,7.87
2003-03-24,9.40,9.40,9.40,9.40,000,7.87
2003-03-21,9.40,9.40,9.40,9.40,000,7.87
2003-03-20,9.40,9.40,9.40,9.40,000,7.87
2003-03-19,9.40,9.40,9.40,9.40,000,7.87
2003-03-18,9.40,9.40,9.40,9.40,000,7.87
2003-03-17,9.40,9.40,9.40,9.40,000,7.87
2003-03-14,9.40,9.40,9.40,9.40,000,7.87
2003-03-13,9.40,9.40,9.40,9.40,000,7.87
2003-03-12,9.40,9.40,9.40,9.40,000,7.87
2003-03-11,9.40,9.40,9.40,9.40,000,7.87
2003-03-10,9.40,9.40,9.40,9.40,000,7.87
2003-03-07,9.40,9.40,9.40,9.40,000,7.87
2003-03-06,9.40,9.40,9.40,9.40,000,7.87
2003-03-05,9.40,9.40,9.40,9.40,000,7.87
2003-03-04,9.40,9.40,9.40,9.40,000,7.87
2003-03-03,9.40,9.40,9.40,9.40,000,7.87
2003-02-28,9.40,9.40,9.40,9.40,000,7.87
2003-02-27,9.40,9.40,9.40,9.40,000,7.87
2003-02-26,9.40,9.40,9.40,9.40,000,7.87
2003-02-25,9.40,9.40,9.40,9.40,000,7.87
2003-02-24,9.40,9.40,9.40,9.40,000,7.87
2003-02-21,9.40,9.40,9.40,9.40,000,7.87
2003-02-20,9.40,9.40,9.40,9.40,000,7.87
2003-02-19,9.40,9.40,9.40,9.40,000,7.87
2003-02-18,9.40,9.40,9.40,9.40,000,7.87
2003-02-17,9.40,9.40,9.40,9.40,000,7.87
2003-02-14,9.40,9.40,9.40,9.40,000,7.87
2003-02-13,9.40,9.40,9.40,9.40,000,7.87
2003-02-12,9.40,9.40,9.40,9.40,000,7.87
2003-02-11,9.40,9.40,9.40,9.40,000,7.87
2003-02-10,9.40,9.40,9.40,9.40,000,7.87
2003-02-07,9.40,9.40,9.40,9.40,000,7.87
2003-02-06,9.40,9.40,9.40,9.40,000,7.87
2003-02-05,9.40,9.40,9.40,9.40,000,7.87
2003-02-04,9.40,9.40,9.40,9.40,000,7.87
2003-02-03,9.40,9.40,9.40,9.40,000,7.87
2003-01-31,9.40,9.40,9.40,9.40,000,7.87
2003-01-30,9.40,9.40,9.40,9.40,000,7.87
2003-01-29,9.40,9.40,9.40,9.40,000,7.87
2003-01-28,9.40,9.40,9.40,9.40,000,7.87
2003-01-27,9.40,9.40,9.40,9.40,000,7.87
2003-01-24,9.40,9.40,9.40,9.40,000,7.87
2003-01-23,9.40,9.40,9.40,9.40,000,7.87
2003-01-22,9.40,9.40,9.40,9.40,000,7.87
2003-01-21,9.40,9.40,9.40,9.40,000,7.87
2003-01-20,9.40,9.40,9.40,9.40,000,7.87
2003-01-17,9.40,9.40,9.40,9.40,000,7.87
2003-01-16,9.40,9.40,9.40,9.40,000,7.87
2003-01-15,9.40,9.40,9.40,9.40,000,7.87
2003-01-14,9.40,9.40,9.40,9.40,000,7.87
2003-01-13,9.40,9.40,9.40,9.40,000,7.87
2003-01-10,9.39,9.50,9.39,9.40,900,7.87
2003-01-09,9.40,9.59,9.37,9.41,17100,7.88
2003-01-08,9.40,9.44,9.28,9.35,6900,7.83
2003-01-07,9.40,9.63,9.25,9.30,11500,7.79
2003-01-06,9.50,9.58,9.08,9.23,6800,7.73
2003-01-03,9.45,9.60,9.40,9.60,14800,8.04
2003-01-02,9.20,9.35,9.00,9.27,14100,7.76
2003-01-01,9.10,9.10,9.10,9.10,000,7.62