Date,Open,High,Low,Close,Volume,Adj Close
2009-11-26,41.50,41.60,40.03,40.25,4187100,40.25
2009-11-25,41.48,41.94,41.20,41.90,2990100,41.90
2009-11-24,40.91,41.95,40.74,41.26,3978200,41.26
2009-11-23,40.26,41.75,40.23,41.48,3673600,41.48
2009-11-20,40.23,40.55,39.50,39.87,4483200,39.87
2009-11-19,40.20,40.44,39.69,39.89,2925900,39.89
2009-11-18,40.65,41.20,40.25,40.29,4039600,40.29
2009-11-17,40.77,40.92,40.43,40.55,3027900,40.55
2009-11-16,40.01,41.20,40.01,41.02,5060900,41.02
2009-11-13,39.41,39.93,39.02,39.76,2986300,39.76
2009-11-11,39.07,39.83,38.78,39.36,3571000,39.36
2009-11-10,38.60,39.08,38.47,38.72,2912300,38.72
2009-11-09,38.05,38.53,37.70,38.50,3627500,38.50
2009-11-06,37.62,37.90,36.67,37.55,4481600,37.55
2009-11-05,36.51,38.01,36.11,37.87,4948400,37.87
2009-11-04,36.47,37.26,36.37,36.96,3830600,36.96
2009-11-03,36.20,36.71,35.76,36.24,4686900,36.24
2009-11-02,36.40,36.88,35.92,36.44,4962400,36.44
2009-10-30,37.60,37.80,36.20,36.50,6025400,36.50
2009-10-29,35.80,37.54,35.00,37.42,5661200,37.42
2009-10-28,38.32,38.50,36.86,37.00,6045400,37.00
2009-10-27,38.30,38.64,37.52,38.24,3405900,38.24
2009-10-26,38.75,39.68,38.05,38.29,4248500,38.29
2009-10-23,39.99,40.17,38.96,39.16,3454200,39.16
2009-10-22,39.30,39.66,39.00,39.50,4865500,39.50
2009-10-21,40.04,40.46,38.89,40.40,4386100,40.40
2009-10-20,40.92,40.98,40.02,40.02,3688600,40.02
2009-10-19,39.45,40.88,39.45,40.82,3883100,40.82
2009-10-16,40.15,40.59,39.07,39.40,5890700,39.40
2009-10-15,40.28,40.44,39.80,40.11,4856400,40.11
2009-10-14,38.77,40.61,38.62,40.61,11082300,40.61
2009-10-13,38.14,38.57,37.62,37.82,3518100,37.82
2009-10-12,37.71,38.68,37.61,38.35,3999400,38.35
2009-10-09,37.19,37.76,36.83,37.49,4419100,37.49
2009-10-08,36.73,37.61,36.73,37.47,5799000,37.47
2009-10-07,36.13,36.65,35.90,36.24,3747100,36.24
2009-10-06,34.70,36.18,34.70,36.12,5233900,36.12
2009-10-05,34.32,34.94,33.94,34.69,3493900,34.69
2009-10-02,34.30,34.89,33.76,34.15,5348900,34.15
2009-10-01,36.25,36.59,34.66,34.73,4568100,34.73
2009-09-30,35.85,36.59,35.38,36.21,4942200,36.21
2009-09-29,36.14,36.50,35.74,36.07,3068000,36.07
2009-09-28,35.39,36.36,34.38,36.35,4005000,36.35
2009-09-25,35.93,35.95,34.95,35.26,3277700,35.26
2009-09-24,36.32,36.74,35.51,35.75,3762300,35.75
2009-09-23,36.80,37.31,36.02,36.45,3111100,36.45
2009-09-22,36.59,37.23,36.58,36.80,3198600,36.80
2009-09-21,36.96,37.00,36.08,36.41,3458300,36.41
2009-09-18,36.59,37.99,36.27,36.98,10360400,36.98
2009-09-17,37.01,37.05,36.23,36.55,3623300,36.55
2009-09-16,35.90,36.86,35.89,36.57,3636800,36.57
2009-09-15,35.95,36.43,35.52,35.94,2996900,35.94
2009-09-14,35.55,35.88,35.32,35.81,3069900,35.81
2009-09-11,36.05,36.49,35.56,36.18,3035400,36.18
2009-09-10,36.49,36.77,35.49,35.91,3995700,35.91
2009-09-09,36.12,36.55,35.72,36.49,3363600,36.49
2009-09-08,36.39,36.67,35.87,36.47,2936400,36.47
2009-09-07,35.27,36.27,35.20,35.97,3320600,35.97
2009-09-04,34.66,35.21,34.46,34.96,3903800,34.96
2009-09-03,35.12,35.32,34.28,34.58,6052400,34.58
2009-09-02,36.07,36.29,34.96,35.90,4966700,35.90
2009-09-01,37.00,37.47,36.13,36.13,5252300,36.13
2009-08-31,36.65,36.77,35.89,36.39,2916500,36.39
2009-08-28,36.63,37.58,36.61,36.96,3476600,36.96
2009-08-27,36.76,36.88,35.94,36.31,3179900,36.31
2009-08-26,37.75,37.86,36.62,36.86,4963000,36.86
2009-08-25,36.62,38.41,36.44,38.13,5621300,38.13
2009-08-24,36.70,37.22,36.60,36.78,3805800,36.78
2009-08-21,35.10,36.30,34.78,36.20,5634100,36.20
2009-08-20,34.97,35.55,34.81,35.41,3333000,35.41
2009-08-19,34.00,34.68,33.72,34.49,2487600,34.49
2009-08-18,33.99,34.46,33.94,34.46,2504000,34.46
2009-08-17,34.17,34.65,33.61,33.96,4134400,33.96
2009-08-14,35.95,36.39,34.55,34.77,4009400,34.77
2009-08-13,34.79,36.13,34.65,36.01,5133700,36.01
2009-08-12,34.36,34.79,33.73,34.57,3689700,34.57
2009-08-11,35.19,35.59,34.11,34.57,3354400,34.57
2009-08-10,35.07,35.34,34.70,35.27,2192300,35.27
2009-08-07,34.95,35.40,34.41,35.25,3859500,35.25
2009-08-06,35.00,35.84,34.79,35.09,4025200,35.09
2009-08-05,35.52,36.08,35.18,35.63,3408500,35.63
2009-08-04,35.97,36.00,35.00,35.68,3348500,35.68
2009-08-03,35.00,36.49,34.80,36.15,4890500,36.15
2009-07-31,34.20,35.45,33.77,35.16,7281900,35.16
2009-07-30,33.35,34.20,32.55,34.20,10140200,34.20
2009-07-29,34.00,34.90,33.85,34.81,4536000,34.81
2009-07-28,34.18,34.81,33.22,33.83,5645600,33.83
2009-07-27,34.70,34.90,33.70,33.96,4796700,33.96
2009-07-24,34.18,34.85,33.51,34.29,5081400,34.29
2009-07-23,33.30,34.58,32.97,34.40,5023200,34.40
2009-07-22,32.80,33.49,32.38,33.25,3874400,33.25
2009-07-21,31.90,33.40,31.80,32.73,5639100,32.73
2009-07-20,31.80,32.46,31.72,31.99,3501600,31.99
2009-07-17,32.00,32.08,31.30,31.71,4122200,31.71
2009-07-16,31.17,31.85,30.67,31.50,5067300,31.50
2009-07-15,29.90,31.06,29.79,31.06,5895800,31.06
2009-07-14,29.05,29.81,28.71,29.69,4949700,29.69
2009-07-13,27.66,29.15,27.45,29.04,4533300,29.04
2009-07-10,27.70,28.39,27.58,27.66,3403800,27.66
2009-07-09,27.90,28.20,27.57,27.75,3209500,27.75
2009-07-08,27.46,27.92,27.40,27.50,4147800,27.50
2009-07-07,27.99,28.23,27.51,27.55,4057900,27.55
2009-07-06,27.95,28.18,27.46,27.60,4240100,27.60
2009-07-03,27.70,28.00,27.33,27.66,2685200,27.66
2009-07-02,28.81,28.86,27.61,27.61,4432300,27.61
2009-07-01,28.41,29.26,28.41,29.11,2764600,29.11
2009-06-30,29.17,29.62,28.28,28.33,4219800,28.33
2009-06-29,28.02,29.27,28.02,29.12,3504900,29.12
2009-06-26,28.29,28.66,27.75,28.02,3721300,28.02
2009-06-25,28.80,28.85,27.55,28.17,4288500,28.17
2009-06-24,28.25,29.08,27.86,28.88,3764000,28.88
2009-06-23,27.80,28.66,27.40,28.00,6511800,28.00
2009-06-22,29.03,29.11,28.05,28.08,4779100,28.08
2009-06-19,28.88,29.36,28.70,29.03,12004100,29.03
2009-06-18,29.15,29.40,28.33,28.98,6400300,28.98
2009-06-17,30.29,30.42,28.92,29.28,6626500,29.28
2009-06-16,30.80,30.90,30.31,30.44,4545000,30.44
2009-06-15,31.22,31.38,30.66,30.82,4346200,30.82
2009-06-12,32.03,32.10,31.23,31.59,3493000,31.59
2009-06-11,30.92,31.60,30.90,31.45,2513400,31.45
2009-06-10,31.25,31.64,30.86,31.04,3529000,31.04
2009-06-09,30.98,31.15,30.60,30.79,3272500,30.79
2009-06-08,31.18,31.34,30.43,30.90,3523000,30.90
2009-06-05,31.74,32.25,31.32,31.34,5029300,31.34
2009-06-04,31.68,32.24,31.10,31.30,4408300,31.30
2009-06-03,31.83,31.99,31.53,31.78,3801800,31.78
2009-06-02,31.75,32.14,31.32,31.90,4279500,31.90
2009-06-01,30.53,32.12,30.37,31.89,5717000,31.89
2009-05-29,30.48,30.49,29.59,29.75,4945700,29.75
2009-05-28,30.09,30.70,29.42,29.94,4503500,29.94
2009-05-27,30.77,30.77,30.02,30.43,3632100,30.43
2009-05-26,29.71,30.63,28.88,30.48,4377200,30.48
2009-05-25,30.04,30.13,29.14,29.97,2232700,29.97
2009-05-22,29.65,30.39,29.37,29.93,2793200,29.93
2009-05-21,30.25,30.35,29.55,29.69,3400400,29.69
2009-05-20,28.95,30.96,28.94,30.69,6609000,30.69
2009-05-19,29.20,29.50,28.72,29.10,4028800,29.10
2009-05-18,27.50,28.85,27.27,28.73,4267400,28.73
2009-05-15,27.60,28.15,27.21,27.90,6454700,27.90
2009-05-14,28.01,28.12,27.08,27.40,6707800,27.40
2009-05-13,29.50,29.63,27.29,28.13,6832600,28.13
2009-05-12,29.35,29.89,29.09,29.41,4597500,29.41
2009-05-11,29.45,29.64,28.76,29.20,4478900,29.20
2009-05-08,29.14,30.05,29.04,29.52,5961800,29.52
2009-05-07,29.06,29.48,28.64,28.83,6267700,28.83
2009-05-06,28.67,29.68,28.64,29.22,6380000,29.22
2009-05-05,28.90,29.92,28.74,29.00,7747800,29.00
2009-05-04,27.79,29.05,27.12,29.05,10732800,29.05
2009-04-30,28.20,29.15,28.13,28.57,22489900,26.62
2009-04-29,26.50,26.89,26.10,26.61,9811200,24.79
2009-04-28,27.00,27.04,26.27,26.82,6194100,24.99
2009-04-27,26.67,27.47,26.30,27.31,3890600,25.45
2009-04-24,26.03,27.20,25.86,27.13,6206800,25.28
2009-04-23,26.00,26.30,25.37,25.79,6457200,24.03
2009-04-22,25.67,26.62,25.35,26.50,8175400,24.69
2009-04-21,26.01,26.33,25.15,25.86,6319800,24.09
2009-04-20,26.72,27.13,25.83,26.06,5073700,24.28
2009-04-17,27.07,27.39,26.77,27.14,6598900,25.29
2009-04-16,26.96,27.51,26.72,27.07,5149600,25.22
2009-04-15,27.17,27.54,26.87,27.23,4599000,25.37
2009-04-14,26.75,27.99,26.56,27.72,5520600,25.83
2009-04-09,25.62,27.18,25.37,26.89,6391700,25.05
2009-04-08,24.63,25.35,24.51,25.24,3779800,23.52
2009-04-07,25.80,26.00,24.76,25.21,3975200,23.49
2009-04-06,26.19,26.90,25.35,25.69,5716300,23.94
2009-04-03,24.90,26.98,24.52,25.96,8554500,24.19
2009-04-02,23.77,25.22,23.71,24.83,7495700,23.14
2009-04-01,22.69,23.34,22.17,23.08,4510400,21.50
2009-03-31,22.39,22.90,22.34,22.79,4086600,21.23
2009-03-30,23.30,23.35,22.24,22.24,5684700,20.72
2009-03-27,24.21,24.21,23.44,23.79,3361900,22.17
2009-03-26,24.13,24.39,23.70,24.26,3882900,22.60
2009-03-25,24.85,24.93,23.72,24.33,5519900,22.67
2009-03-24,24.87,24.93,24.36,24.79,4517000,23.10
2009-03-23,24.64,24.70,23.80,24.56,4839600,22.88
2009-03-20,23.22,24.16,23.11,23.95,10169700,22.32
2009-03-19,23.46,24.27,23.46,23.65,5137000,22.04
2009-03-18,24.10,24.40,23.29,23.55,3778800,21.94
2009-03-17,23.93,24.29,23.60,23.96,3807800,22.32
2009-03-16,24.65,24.78,23.94,24.31,4456500,22.65
2009-03-13,24.77,25.26,24.13,24.26,7155400,22.60
2009-03-12,23.15,24.49,23.05,24.33,8854600,22.67
2009-03-11,22.66,23.98,22.41,23.74,8974000,22.12
2009-03-10,20.69,23.08,20.63,22.72,9782900,21.17
2009-03-09,20.84,20.87,20.07,20.77,5094100,19.35
2009-03-06,20.70,21.37,20.17,20.74,7492100,19.32
2009-03-05,21.90,21.95,20.75,20.80,6259700,19.38
2009-03-04,21.00,22.36,20.93,22.25,7995000,20.73
2009-03-03,21.05,21.30,20.62,20.71,4772400,19.30
2009-03-02,21.52,21.66,20.82,20.99,6716900,19.56
2009-02-27,22.40,22.48,21.29,21.96,9277700,20.46
2009-02-26,21.94,23.22,21.32,22.62,11891200,21.08
2009-02-25,22.05,22.29,20.53,21.07,6434800,19.63
2009-02-24,21.15,21.96,20.80,21.72,6571700,20.24
2009-02-23,22.19,22.49,21.24,21.45,6068800,19.99
2009-02-20,22.50,22.68,21.74,21.74,8351400,20.26
2009-02-19,23.25,23.32,22.63,22.93,4124400,21.36
2009-02-18,23.32,23.63,22.66,23.20,3731100,21.62
2009-02-17,24.26,24.27,22.93,23.23,4988100,21.64
2009-02-16,24.25,24.80,24.05,24.40,2354700,22.73
2009-02-13,24.32,25.11,24.31,24.58,4149800,22.90
2009-02-12,24.75,24.79,23.65,24.05,5499300,22.41
2009-02-11,24.77,24.99,24.35,24.96,4247400,23.26
2009-02-10,25.70,25.97,25.02,25.02,5115900,23.31
2009-02-09,25.56,26.33,25.52,26.29,5334100,24.50
2009-02-06,24.03,26.18,23.88,26.10,8503400,24.32
2009-02-05,23.70,24.18,23.25,24.09,5205600,22.45
2009-02-04,22.68,24.55,22.53,24.30,7963400,22.64
2009-02-03,22.30,22.65,21.55,22.57,5037100,21.03
2009-02-02,22.33,22.62,21.63,22.26,4253700,20.74
2009-01-30,23.58,23.90,22.55,22.72,6059000,21.17
2009-01-29,22.75,23.90,22.64,23.63,7137100,22.02
2009-01-28,22.36,22.93,22.26,22.86,5692800,21.30
2009-01-27,22.37,22.61,21.79,22.16,4930300,20.65
2009-01-26,21.80,22.83,21.70,22.41,6007700,20.88
2009-01-23,22.57,22.75,21.15,21.86,8452500,20.37
2009-01-22,23.53,23.85,22.70,22.78,4655000,21.23
2009-01-21,22.46,23.37,22.30,23.01,6467800,21.44
2009-01-20,22.57,23.57,22.49,22.85,6041500,21.29
2009-01-19,24.10,24.24,22.18,22.68,7874500,21.13
2009-01-16,23.65,24.29,23.33,23.76,6434700,22.14
2009-01-15,24.25,24.35,22.61,23.18,7764100,21.60
2009-01-14,25.84,25.84,23.83,24.06,6464400,22.42
2009-01-13,25.30,25.50,24.77,25.44,4519400,23.70
2009-01-12,25.76,25.91,25.37,25.57,3292600,23.82
2009-01-09,26.79,26.79,25.35,25.72,5076000,23.96
2009-01-08,26.01,26.94,25.95,26.65,4983300,24.83
2009-01-07,27.53,27.53,26.36,26.49,5183400,24.68
2009-01-06,27.77,28.10,27.24,27.49,3772400,25.61
2009-01-05,28.05,28.38,27.43,27.59,4686500,25.71
2009-01-02,27.90,28.10,27.37,27.90,3752000,26.00
2008-12-30,27.30,27.85,26.98,27.73,4674400,25.84
2008-12-29,26.77,27.00,25.93,26.85,5984500,25.02
2008-12-23,26.35,26.52,25.74,26.00,4981200,24.23
2008-12-22,26.42,26.58,25.58,26.25,6084400,24.46
2008-12-19,26.40,26.99,25.74,26.43,13825800,24.63
2008-12-18,26.67,26.84,26.20,26.66,5193100,24.84
2008-12-17,26.50,26.69,25.80,26.42,7391800,24.62
2008-12-16,25.50,26.42,25.32,26.38,6957700,24.58
2008-12-15,25.78,25.92,24.71,25.30,4981300,23.57
2008-12-12,24.50,25.45,24.01,25.07,6511900,23.36
2008-12-11,25.96,26.29,25.03,25.66,6668200,23.91
2008-12-10,25.94,26.49,25.43,26.30,5761000,24.50
2008-12-09,24.50,25.81,24.21,25.44,6779100,23.70
2008-12-08,24.24,25.58,23.69,24.66,8756500,22.98
2008-12-05,23.21,23.30,22.07,22.61,7442500,21.07
2008-12-04,23.20,24.62,22.66,23.62,7663800,22.01
2008-12-03,23.26,23.46,22.14,23.14,8086700,21.56
2008-12-02,22.75,24.22,22.10,23.84,6963800,22.21
2008-12-01,24.86,24.95,23.04,23.28,6870800,21.69
2008-11-28,25.15,25.25,24.25,25.10,4175700,23.39
2008-11-27,24.86,25.28,24.52,25.15,4701200,23.43
2008-11-26,25.00,25.12,23.74,24.50,7410900,22.83
2008-11-25,24.10,25.50,23.26,25.19,9332700,23.47
2008-11-24,22.10,24.50,21.41,24.23,9614300,22.58
2008-11-21,22.76,23.28,21.39,21.68,10234600,20.20
2008-11-20,21.29,23.03,20.88,22.46,13498900,20.93
2008-11-19,25.40,25.65,20.54,21.96,26719800,20.46
2008-11-18,25.85,25.89,24.58,25.43,6013400,23.69
2008-11-17,25.88,26.47,25.16,25.55,5706200,23.81
2008-11-14,26.70,27.27,25.83,25.88,7046300,24.11
2008-11-13,25.28,25.99,24.90,25.72,5863200,23.96
2008-11-12,26.51,26.82,25.00,25.40,6256800,23.67
2008-11-11,26.60,27.16,25.80,26.18,6785700,24.39
2008-11-10,26.91,28.31,26.88,27.49,6734300,25.61
2008-11-07,25.54,26.60,25.00,26.08,7918200,24.30
2008-11-06,26.80,27.43,25.27,25.41,10680300,23.68
2008-11-05,28.98,29.18,27.07,27.95,8520900,26.04
2008-11-04,26.92,29.44,26.90,29.23,9228500,27.23
2008-11-03,27.05,27.99,26.54,27.54,9657700,25.66
2008-10-31,24.50,26.72,23.88,26.07,13151200,24.29
2008-10-30,25.46,26.12,22.52,24.06,14925000,22.42
2008-10-29,23.75,25.36,22.69,24.61,24230600,22.93
2008-10-28,21.45,21.95,17.85,20.63,29119000,19.22
2008-10-27,21.00,21.33,19.77,19.95,15819000,18.59
2008-10-24,22.55,22.77,20.51,22.38,15705900,20.85
2008-10-23,24.03,24.21,22.91,23.44,9000100,21.84
2008-10-22,24.40,24.70,23.54,23.80,9085000,22.18
2008-10-21,25.44,25.96,24.73,25.00,9103600,23.29
2008-10-20,25.25,25.30,24.21,24.79,9650100,23.10
2008-10-17,25.45,25.47,23.82,24.52,15863800,22.85
2008-10-16,25.00,25.34,23.52,23.96,16778800,22.32
2008-10-15,29.30,29.30,25.92,26.34,12673300,24.54
2008-10-14,30.11,30.75,28.72,29.10,14170100,27.11
2008-10-13,27.52,28.49,26.55,28.45,15530200,26.51
2008-10-10,26.20,26.43,23.43,25.55,22146300,23.81
2008-10-09,28.85,29.97,27.90,28.43,11943800,26.49
2008-10-08,30.24,30.49,26.41,28.30,23937400,26.37
2008-10-07,32.00,32.21,30.20,31.24,11702000,29.11
2008-10-06,32.30,32.75,31.02,31.70,12437000,29.54
2008-10-03,32.45,33.57,32.14,33.26,7447400,30.99
2008-10-02,33.92,34.42,31.39,32.50,9896900,30.28
2008-10-01,34.34,34.34,33.08,33.69,7061000,31.39
2008-09-30,33.05,33.96,32.91,33.75,8611100,31.45
2008-09-29,34.78,34.78,33.37,33.64,9698900,31.34
2008-09-26,34.92,35.20,34.65,34.97,4591600,32.58
2008-09-25,34.75,35.48,34.66,35.29,5938400,32.88
2008-09-24,34.40,34.86,34.07,34.57,4538300,32.21
2008-09-23,34.08,34.52,34.00,34.40,6074600,32.05
2008-09-22,35.00,35.19,34.20,34.20,7014700,31.87
2008-09-19,33.61,34.98,33.12,34.98,18660600,32.59
2008-09-18,33.83,34.25,32.63,32.81,12168000,30.57
2008-09-17,35.16,35.42,33.25,33.83,15819400,31.52
2008-09-16,35.92,35.94,34.69,35.16,13709700,32.76
2008-09-15,36.90,36.98,35.89,36.24,15408000,33.77
2008-09-12,37.52,38.02,37.41,37.81,5189600,35.23
2008-09-11,37.21,37.46,36.96,37.41,4737500,34.86
2008-09-10,37.55,37.82,37.00,37.44,7711800,34.88
2008-09-09,38.50,38.54,37.30,37.75,7173400,35.17
2008-09-08,38.92,39.00,38.32,38.50,5978300,35.87
2008-09-05,38.77,39.00,37.95,38.17,8100200,35.56
2008-09-04,39.82,39.97,38.87,39.03,5179500,36.37
2008-09-03,39.61,40.09,39.52,39.71,3272500,37.00
2008-09-02,39.26,40.19,39.05,39.90,4574900,37.18
2008-09-01,39.16,39.70,39.00,39.42,2657400,36.73
2008-08-29,39.17,39.60,39.13,39.38,4289200,36.69
2008-08-28,39.18,39.50,38.54,39.25,6901100,36.57
2008-08-27,39.33,39.49,39.01,39.35,2822900,36.66
2008-08-26,39.27,39.76,38.90,39.46,3451500,36.77
2008-08-25,39.39,39.69,39.14,39.26,1711600,36.58
2008-08-22,39.37,39.58,38.96,39.50,3987900,36.80
2008-08-21,39.41,39.64,39.15,39.28,3351400,36.60
2008-08-20,39.93,40.23,39.57,39.72,3163000,37.01
2008-08-19,39.85,40.00,39.44,39.85,5489700,37.13
2008-08-18,39.60,40.35,39.55,39.99,2974400,37.26
2008-08-15,39.89,40.25,39.43,39.82,4234600,37.10
2008-08-14,40.30,40.65,39.69,39.92,3316900,37.20
2008-08-13,40.44,40.80,39.80,39.95,4408700,37.22
2008-08-12,40.10,40.57,39.73,40.34,3786800,37.59
2008-08-11,40.07,40.31,39.88,40.08,2669900,37.34
2008-08-08,39.89,40.29,39.40,39.93,3494500,37.20
2008-08-07,40.00,40.33,39.78,39.91,3834800,37.19
2008-08-06,40.00,40.05,39.37,39.97,6141800,37.24
2008-08-05,39.36,40.31,38.81,39.93,6779300,37.20
2008-08-04,39.90,40.11,39.46,39.69,5032300,36.98
2008-08-01,40.05,40.78,39.91,40.16,5685500,37.42
2008-07-31,41.50,41.50,40.26,40.69,9610300,37.91
2008-07-30,41.70,41.75,41.09,41.15,5047900,38.34
2008-07-29,41.00,41.74,40.90,41.42,5626600,38.59
2008-07-28,41.99,42.05,41.26,41.26,4692200,38.44
2008-07-25,40.75,42.24,40.73,41.81,5306500,38.96
2008-07-24,41.90,42.19,41.17,41.35,5415700,38.53
2008-07-23,42.60,42.60,42.00,42.13,4422700,39.25
2008-07-22,41.34,42.28,41.21,42.10,6378700,39.23
2008-07-21,40.92,42.09,40.92,41.44,4310000,38.61
2008-07-18,41.11,41.67,40.69,41.25,6363700,38.43
2008-07-17,40.28,41.11,40.27,40.93,6015500,38.14
2008-07-16,40.70,40.78,40.07,40.50,6190900,37.74
2008-07-15,40.47,40.68,40.12,40.36,6321400,37.61
2008-07-14,40.81,41.13,40.50,40.69,3485100,37.91
2008-07-11,41.50,41.63,40.22,40.56,5533900,37.79
2008-07-10,41.05,42.00,40.84,41.23,7546300,38.42
2008-07-09,42.00,42.07,41.24,41.49,5881400,38.66
2008-07-08,41.94,42.28,41.60,41.86,5825300,39.00
2008-07-07,42.75,42.95,42.02,42.73,3792200,39.81
2008-07-04,43.40,43.40,42.07,42.20,3233500,39.32
2008-07-03,42.30,43.03,41.81,42.61,5787600,39.70
2008-07-02,43.50,43.69,42.70,42.77,5128200,39.85
2008-07-01,43.50,43.72,42.89,43.32,5826300,40.36
2008-06-30,43.80,44.29,43.25,43.82,5961400,40.83
2008-06-27,44.60,44.69,43.79,44.12,5095600,41.11
2008-06-26,89.95,90.34,88.18,88.58,4636800,41.27
2008-06-25,90.87,90.94,88.88,89.68,4943400,41.78
2008-06-24,91.50,91.50,89.01,90.07,5546700,41.96
2008-06-23,89.99,91.17,89.92,90.60,5203000,42.21
2008-06-20,92.12,92.67,89.75,89.81,13682400,41.84
2008-06-19,92.99,93.70,91.75,92.38,6206500,43.04
2008-06-18,94.34,94.35,92.60,92.65,5172200,43.16
2008-06-17,93.43,94.78,93.43,94.39,3867900,43.97
2008-06-16,95.24,95.50,92.86,93.47,4682600,43.55
2008-06-13,94.37,95.10,93.25,94.86,4535700,44.19
2008-06-12,93.80,94.88,93.65,94.21,5664200,43.89
2008-06-11,93.92,94.80,92.95,92.95,6424900,43.30
2008-06-10,95.93,95.93,93.99,93.99,5557900,43.79
2008-06-09,94.50,96.25,93.92,96.12,5149900,44.78
2008-06-06,96.23,97.08,94.14,94.42,7223700,43.99
2008-06-05,96.53,97.11,96.04,96.25,4865300,44.84
2008-06-04,95.80,97.11,95.50,96.69,4558500,45.05
2008-06-03,95.02,96.80,95.02,96.70,4713000,45.05
2008-06-02,96.70,96.89,95.21,95.21,3919600,44.36
2008-05-30,96.80,96.80,95.74,96.37,5487400,44.90
2008-05-29,95.22,95.74,94.66,95.37,3453200,44.43
2008-05-28,93.64,95.58,93.50,95.18,5186100,44.34
2008-05-27,94.18,94.70,93.29,93.80,4779600,43.70
2008-05-26,93.15,94.50,93.08,94.07,2107100,43.82
2008-05-23,95.50,95.79,93.20,93.35,6616500,43.49
2008-05-22,93.50,94.50,93.20,94.22,4261700,43.89
2008-05-21,93.50,95.00,93.11,94.16,6209500,43.87
2008-05-20,92.60,93.27,92.45,93.07,4548500,43.36
2008-05-19,93.11,93.46,92.28,93.36,2869100,43.49
2008-05-16,92.28,93.56,91.51,92.83,6478100,43.25
2008-05-15,90.80,91.64,90.36,91.64,3687800,42.69
2008-05-14,91.68,91.97,90.60,91.24,3491700,42.51
2008-05-13,89.77,91.36,89.77,91.29,4908800,42.53
2008-05-12,89.49,90.38,89.08,89.78,2175500,41.83
2008-05-09,89.94,90.08,88.83,89.09,4609900,41.50
2008-05-08,90.04,90.79,89.87,90.45,3842300,42.14
2008-05-07,90.84,91.54,90.43,90.78,3349300,42.29
2008-05-06,91.58,92.10,90.12,91.17,4200500,42.47
2008-05-05,90.69,92.10,90.40,91.60,2500500,42.67
2008-05-02,92.12,92.12,90.70,90.92,5290800,42.36
2008-05-01,91.65,91.65,91.65,91.65,000,42.70
2008-04-30,90.26,92.10,90.25,91.65,5239700,42.70
2008-04-29,90.17,91.12,89.90,90.73,4462700,42.27
2008-04-28,90.28,90.86,89.88,90.41,4419600,42.12
2008-04-25,90.51,91.05,89.75,90.05,7476700,41.95
2008-04-24,93.00,94.27,91.25,93.83,11178100,40.08
2008-04-23,92.01,93.59,91.60,92.98,6595500,39.72
2008-04-22,93.00,93.73,90.95,91.87,5648300,39.24
2008-04-21,93.76,93.77,92.58,93.02,4723000,39.73
2008-04-18,91.51,93.53,91.51,93.45,8477400,39.92
2008-04-17,91.65,92.35,90.90,91.65,3986500,39.15
2008-04-16,90.69,91.88,90.07,91.50,5015700,39.08
2008-04-15,89.80,90.60,89.02,90.10,5557100,38.49
2008-04-14,87.69,88.86,87.69,88.56,3940300,37.83
2008-04-11,90.65,90.96,88.35,89.03,5817200,38.03
2008-04-10,88.80,90.03,87.77,89.99,6277300,38.44
2008-04-09,89.00,90.34,88.45,89.09,3655200,38.05
2008-04-08,89.01,89.43,88.50,89.35,3768600,38.17
2008-04-07,89.19,89.96,89.09,89.24,3900900,38.12
2008-04-04,89.00,89.98,88.04,88.86,5286500,37.96
2008-04-03,89.47,89.74,88.06,88.81,5293100,37.93
2008-04-02,87.75,89.18,87.06,88.58,6693300,37.84
2008-04-01,84.71,87.52,84.71,87.15,7884800,37.23
2008-03-31,85.65,86.22,84.05,85.31,4962400,36.44
2008-03-28,85.75,85.90,84.43,84.89,4545200,36.26
2008-03-27,84.39,86.30,84.11,85.93,4987000,36.70
2008-03-26,84.71,85.72,83.86,84.03,6425900,35.89
2008-03-25,85.75,86.19,84.74,85.57,6562700,36.55
2008-03-24,83.73,83.73,83.73,83.73,000,35.76
2008-03-21,83.73,83.73,83.73,83.73,000,35.76
2008-03-20,84.10,85.99,83.65,83.73,18901600,35.76
2008-03-19,86.40,86.81,84.72,85.16,7312400,36.38
2008-03-18,84.44,85.69,83.84,85.68,7321000,36.60
2008-03-17,81.70,84.70,81.70,83.14,9557500,35.51
2008-03-14,84.37,86.00,83.15,83.70,6076000,35.75
2008-03-13,83.21,84.30,82.58,84.01,5929300,35.88
2008-03-12,85.58,86.57,84.00,84.48,6302000,36.09
2008-03-11,82.58,85.20,82.24,84.38,7156800,36.04
2008-03-10,82.46,83.70,82.01,82.58,6565700,35.27
2008-03-07,83.30,83.95,82.10,83.28,6874000,35.57
2008-03-06,86.00,86.00,83.76,84.35,5629400,36.03
2008-03-05,82.95,85.12,82.12,84.85,7415100,36.24
2008-03-04,83.69,84.65,81.70,82.07,6730000,35.06
2008-03-03,83.98,83.98,83.98,83.98,000,35.87
2008-02-29,84.56,85.19,83.06,83.98,7198500,35.87
2008-02-28,86.28,86.61,84.93,85.20,5411500,36.39
2008-02-27,86.79,86.85,84.91,86.50,4901100,36.95
2008-02-26,85.10,86.87,84.90,86.55,6016900,36.97
2008-02-25,85.36,85.85,84.55,85.02,4005800,36.32
2008-02-22,84.68,86.00,83.95,84.53,6711600,36.11
2008-02-21,86.90,88.10,84.77,85.33,10914600,36.45
2008-02-20,87.35,87.37,85.83,86.87,6846900,37.11
2008-02-19,87.04,88.70,86.26,88.26,5369400,37.70
2008-02-18,86.50,87.83,86.01,87.00,3140900,37.16
2008-02-15,87.08,88.19,84.86,85.54,7095000,36.54
2008-02-14,87.69,88.39,86.99,87.23,5389200,37.26
2008-02-13,85.82,87.20,85.38,86.74,4096200,37.05
2008-02-12,84.44,86.78,83.84,86.47,7641600,36.94
2008-02-11,83.10,85.00,82.61,84.08,5484000,35.91
2008-02-08,84.51,85.73,83.19,83.95,5110100,35.86
2008-02-07,85.80,85.80,83.23,84.15,6626600,35.94
2008-02-06,83.89,86.27,83.86,85.83,4802800,36.66
2008-02-05,87.69,87.90,84.33,85.06,8052800,36.33
2008-02-04,88.84,89.17,87.01,87.55,5718700,37.40
2008-02-01,87.94,89.02,87.47,87.93,7569200,37.56
2008-01-31,86.06,87.91,84.21,87.21,8144000,37.25
2008-01-30,85.88,86.59,84.82,85.56,5944800,36.55
2008-01-29,83.95,86.96,82.60,85.99,10005200,36.73
2008-01-28,82.65,83.82,81.55,83.16,8550600,35.52
2008-01-25,85.28,86.62,83.51,84.26,9035500,35.99
2008-01-24,83.89,85.00,82.87,84.46,14699000,36.08
2008-01-23,86.78,86.78,79.10,80.51,20026700,34.39
2008-01-22,80.25,87.53,79.14,85.50,21774200,36.52
2008-01-21,90.45,90.46,84.34,85.00,21586300,36.31
2008-01-18,94.49,94.50,91.53,91.95,15427700,39.28
2008-01-17,95.99,96.34,94.21,94.87,9678500,40.52
2008-01-16,98.00,98.85,95.25,95.55,14060300,40.81
2008-01-15,99.10,101.02,98.30,98.84,8995400,42.22
2008-01-14,99.84,100.22,99.01,99.47,4287500,42.49
2008-01-11,99.75,100.50,98.44,99.84,7868500,42.65
2008-01-10,105.00,105.00,99.78,99.78,12792100,42.62
2008-01-09,104.00,105.74,102.72,104.82,7190700,44.77
2008-01-08,104.58,105.50,103.61,103.97,6252300,44.41
2008-01-07,101.95,104.45,101.52,104.20,7214800,44.51
2008-01-04,102.00,103.42,101.06,102.17,7035500,43.64
2008-01-03,100.90,102.31,100.81,101.60,5039700,43.40
2008-01-02,100.59,102.45,100.46,100.94,4884900,43.12
2008-01-01,101.41,101.41,101.41,101.41,000,43.32
2007-12-31,101.41,101.41,101.41,101.41,000,43.32
2007-12-28,101.29,101.63,100.50,101.41,1857200,43.32
2007-12-27,101.80,102.00,100.70,101.61,3709800,43.40
2007-12-26,101.08,101.08,101.08,101.08,000,43.18
2007-12-25,101.08,101.08,101.08,101.08,000,43.18
2007-12-24,101.08,101.08,101.08,101.08,000,43.18
2007-12-21,99.50,101.59,99.02,101.08,18094400,43.18
2007-12-20,98.27,99.28,97.75,98.68,4900000,42.15
2007-12-19,97.82,98.55,96.25,97.86,4606700,41.80
2007-12-18,96.85,98.68,96.68,97.38,5288200,41.60
2007-12-17,97.54,97.80,96.22,97.17,5945800,41.51
2007-12-14,98.88,99.65,97.19,98.23,5984100,41.96
2007-12-13,97.61,99.88,97.37,98.50,8305500,42.07
2007-12-12,96.34,98.90,96.34,98.12,7703700,41.91
2007-12-11,96.63,97.00,96.11,96.74,4165100,41.32
2007-12-10,97.00,97.36,95.81,96.49,4742500,41.22
2007-12-07,97.11,97.94,96.69,97.20,4646300,41.52
2007-12-06,96.90,98.29,95.83,96.75,6561500,41.33
2007-12-05,95.27,96.50,95.00,96.35,4702200,41.16
2007-12-04,94.25,95.67,94.10,94.45,4858800,40.34
2007-12-03,95.00,95.85,94.24,94.56,3827600,40.39
2007-11-30,94.00,95.45,93.65,94.76,5779600,40.48
2007-11-29,93.81,94.86,93.06,94.16,5085300,40.22
2007-11-28,91.15,93.79,90.66,93.41,6178200,39.90
2007-11-27,91.44,91.48,89.55,90.72,6396500,38.75
2007-11-26,92.61,93.30,91.53,91.85,4128500,39.23
2007-11-23,93.00,93.13,91.97,92.61,3972900,39.56
2007-11-22,91.36,93.18,91.36,92.62,6479300,39.56
2007-11-21,90.24,91.49,89.56,91.41,9224700,39.05
2007-11-20,88.33,91.22,87.60,90.71,9323300,38.75
2007-11-19,89.75,90.24,86.62,87.44,10272000,37.35
2007-11-16,90.17,90.77,89.61,90.16,9965800,38.51
2007-11-15,93.00,93.51,90.74,91.06,6955400,38.90
2007-11-14,93.42,93.51,92.80,92.90,4496100,39.68
2007-11-13,91.40,92.51,91.19,92.28,5142600,39.42
2007-11-12,92.33,92.96,91.03,91.47,5652900,39.07
2007-11-09,93.50,93.85,92.24,92.80,6199200,39.64
2007-11-08,92.93,94.84,92.80,93.37,5995900,39.88
2007-11-07,93.80,94.33,92.80,94.09,4621400,40.19
2007-11-06,93.02,94.49,92.77,93.70,4396800,40.02
2007-11-05,92.10,93.57,92.00,92.85,4019200,39.66
2007-11-02,92.00,93.43,91.56,92.89,7916300,39.68
2007-11-01,95.95,96.40,92.52,93.10,8581900,39.77
2007-10-31,95.91,96.39,94.90,95.50,6215100,40.79
2007-10-30,98.49,98.49,95.77,95.91,8983700,40.97
2007-10-29,98.40,98.50,97.41,98.34,4969200,42.01
2007-10-26,97.57,98.45,97.38,97.85,5332700,41.80
2007-10-25,96.00,97.79,95.50,97.55,6859300,41.67
2007-10-24,96.99,97.00,95.63,95.80,4155400,40.92
2007-10-23,95.65,96.68,95.06,96.64,5263200,41.28
2007-10-22,95.32,96.43,95.00,95.43,5800500,40.76
2007-10-19,95.46,97.19,95.27,96.57,6747700,41.25
2007-10-18,96.39,96.50,95.37,95.63,3662200,40.85
2007-10-17,96.45,96.94,95.43,95.98,4966200,41.00
2007-10-16,95.00,95.38,94.84,95.34,4023700,40.72
2007-10-15,95.25,95.85,94.80,95.01,3457500,40.58
2007-10-12,95.00,95.61,94.55,95.61,3893200,40.84
2007-10-11,95.01,95.90,95.00,95.16,4263700,40.65
2007-10-10,96.35,96.36,94.99,95.26,4290200,40.69
2007-10-09,97.21,97.44,95.91,96.08,4933000,41.04
2007-10-08,96.34,97.88,96.03,97.08,4416300,41.47
2007-10-05,95.20,96.08,95.00,95.97,3695900,40.99
2007-10-04,95.00,95.61,94.60,95.12,4303900,40.63
2007-10-03,96.19,96.25,94.96,95.50,2987900,40.79
2007-10-02,97.15,97.65,95.32,95.67,5970600,40.87
2007-10-01,96.90,97.59,96.50,97.15,4257400,41.50
2007-09-28,97.00,97.40,95.75,97.00,5487200,41.43
2007-09-27,97.05,97.50,96.60,97.12,4533800,41.48
2007-09-26,97.39,97.93,96.43,96.65,4540600,41.28
2007-09-25,96.45,97.88,96.25,97.68,6766800,41.72
2007-09-24,95.85,97.40,95.71,97.22,5744500,41.53
2007-09-21,96.11,97.00,95.40,96.04,17331200,41.02
2007-09-20,96.28,96.91,96.03,96.19,4596400,41.09
2007-09-19,96.10,96.64,95.60,96.39,7779400,41.17
2007-09-18,93.20,95.11,92.79,94.84,5919000,40.51
2007-09-17,92.99,94.29,92.40,93.49,5870600,39.93
2007-09-14,93.13,93.65,92.33,93.01,4498700,39.73
2007-09-13,91.90,93.43,91.75,93.34,3978900,39.87
2007-09-12,92.75,93.00,91.96,92.54,5093100,39.53
2007-09-11,92.70,93.86,92.29,92.75,5036100,39.62
2007-09-10,93.50,93.93,91.71,92.01,5897600,39.30
2007-09-07,94.85,96.14,93.01,93.50,6953300,39.94
2007-09-06,95.89,96.29,94.40,95.25,5757900,40.69
2007-09-05,96.94,97.29,95.14,95.27,5474200,40.69
2007-09-04,95.83,97.74,95.40,97.61,5199300,41.69
2007-09-03,97.10,97.39,96.21,96.59,3303100,41.26
2007-08-31,95.95,97.24,95.30,97.13,7114000,41.49
2007-08-30,94.36,95.85,93.60,95.51,4843400,40.80
2007-08-29,92.01,94.43,91.70,94.08,5684500,40.19
2007-08-28,92.78,93.83,92.44,92.85,3832700,39.66
2007-08-27,92.82,94.00,92.70,93.14,2752500,39.78
2007-08-24,91.84,93.00,91.78,92.70,2836400,39.60
2007-08-23,93.34,93.83,92.63,92.68,4191900,39.59
2007-08-22,92.35,93.87,91.58,92.34,6617300,39.44
2007-08-21,91.22,92.49,90.16,92.17,6152800,39.37
2007-08-20,90.27,91.22,89.67,90.63,4844300,38.71
2007-08-17,88.80,92.93,87.00,90.08,19562500,38.48
2007-08-16,90.02,91.16,88.82,90.08,14904200,38.48
2007-08-15,91.40,92.50,90.33,92.06,6781800,39.32
2007-08-14,92.47,93.00,91.52,91.87,5373100,39.24
2007-08-13,92.10,93.50,91.76,93.50,5543500,39.94
2007-08-10,90.10,92.69,88.39,91.50,12761200,39.08
2007-08-09,93.34,94.17,91.38,91.66,8822000,39.15
2007-08-08,94.46,94.90,93.61,94.43,6477000,40.34
2007-08-07,93.90,94.29,93.10,94.16,5414900,40.22
2007-08-06,91.75,93.95,91.69,93.67,6973500,40.01
2007-08-03,93.90,93.99,91.57,91.85,5921900,39.23
2007-08-02,92.91,94.17,92.50,93.90,5861600,40.11
2007-08-01,92.97,94.60,92.61,93.15,7291600,39.79
2007-07-31,94.89,95.35,93.82,95.30,8289500,40.71
2007-07-30,91.51,94.50,91.09,93.82,8055100,40.07
2007-07-27,92.10,93.00,90.25,91.73,15376600,39.18
2007-07-26,95.20,96.17,94.00,94.00,10913700,40.15
2007-07-25,95.00,96.34,94.50,94.84,8390700,40.51
2007-07-24,97.74,98.28,96.03,96.10,5721300,41.05
2007-07-23,97.90,98.00,96.87,97.88,4563900,41.81
2007-07-20,98.56,99.38,96.98,97.53,8027700,41.66
2007-07-19,98.40,98.99,97.36,98.60,5840300,42.12
2007-07-18,98.55,99.15,97.40,97.73,6794900,41.74
2007-07-17,98.58,99.81,98.23,99.45,5844400,42.48
2007-07-16,98.94,100.75,98.74,99.22,5978500,42.38
2007-07-13,99.00,99.62,98.02,98.93,6959000,42.26
2007-07-12,96.32,97.21,95.34,97.11,5293300,41.48
2007-07-11,96.01,96.24,95.00,95.84,6704000,40.94
2007-07-10,98.88,99.48,96.00,96.90,6411700,41.39
2007-07-09,99.30,100.04,98.72,99.16,5345400,42.36
2007-07-06,96.75,98.64,96.11,98.64,4700600,42.13
2007-07-05,97.77,98.34,96.26,96.60,5661600,41.26
2007-07-04,97.60,97.90,97.05,97.34,2727800,41.58
2007-07-03,97.00,97.76,96.95,97.52,5288400,41.66
2007-07-02,96.50,96.85,95.86,96.09,5069300,41.04
2007-06-29,95.43,97.37,95.12,97.24,7796500,41.54
2007-06-28,93.45,94.94,93.10,94.80,4506400,40.49
2007-06-27,92.54,93.09,91.63,92.67,5247200,39.58
2007-06-26,92.79,93.73,91.62,92.82,6963900,39.65
2007-06-25,93.65,95.00,92.53,93.73,6762200,40.04
2007-06-22,94.61,95.55,93.96,94.66,4589500,40.43
2007-06-21,95.60,95.94,93.91,94.61,7309700,40.41
2007-06-20,95.30,97.85,95.11,96.36,8865000,41.16
2007-06-19,93.94,95.15,93.71,94.66,5603300,40.43
2007-06-18,92.82,94.96,92.14,94.03,10540300,40.16
2007-06-15,89.80,92.10,89.55,92.04,30656400,39.31
2007-06-14,88.50,89.50,87.72,89.28,6658800,38.14
2007-06-13,87.85,88.25,87.01,87.72,6215600,37.47
2007-06-12,87.55,88.78,87.21,88.23,6029500,37.69
2007-06-11,86.73,88.36,86.50,88.12,6056000,37.64
2007-06-08,86.50,87.44,85.43,86.62,9006800,37.00
2007-06-07,89.00,89.47,86.42,86.85,8969000,37.10
2007-06-06,92.38,92.50,87.65,88.44,10832600,37.78
2007-06-05,92.26,93.10,91.81,92.26,6429200,39.41
2007-06-04,92.20,92.98,91.40,92.23,5212200,39.40
2007-06-01,92.45,93.20,92.11,92.45,5819100,39.49
2007-05-31,90.22,93.02,89.94,92.04,8378800,39.31
2007-05-30,90.06,90.27,89.01,89.99,5442900,38.44
2007-05-29,91.50,91.65,90.00,90.50,4491900,38.66
2007-05-28,90.89,90.89,90.89,90.89,000,38.82
2007-05-25,90.00,91.92,89.80,90.89,6475000,38.82
2007-05-24,90.10,91.39,90.06,90.57,5218900,38.69
2007-05-23,91.17,91.58,90.30,90.65,5010700,38.72
2007-05-22,91.58,91.58,90.67,91.36,3823500,39.02
2007-05-21,90.08,91.81,89.50,91.32,6193300,39.01
2007-05-18,88.11,90.28,87.92,90.08,8669800,38.48
2007-05-17,89.10,89.49,88.06,88.41,3017400,37.76
2007-05-16,88.26,89.35,87.96,88.44,5464500,37.78
2007-05-15,87.30,88.90,87.01,88.35,5506000,37.74
2007-05-14,87.90,88.40,87.47,87.77,4051400,37.49
2007-05-11,86.63,87.89,86.06,87.68,6649900,37.45
2007-05-10,88.33,88.57,87.13,87.46,4994400,37.36
2007-05-09,88.46,88.46,87.63,87.93,3807700,37.56
2007-05-08,88.39,88.45,86.97,87.72,4756200,37.47
2007-05-07,88.50,88.88,87.84,88.46,3121500,37.79
2007-05-04,87.67,88.60,86.89,88.22,5744000,37.68
2007-05-03,87.64,87.85,86.28,87.67,7182600,37.45
2007-05-02,87.25,87.41,85.90,87.15,7282700,37.23
2007-05-01,87.43,87.43,87.43,87.43,000,37.35
2007-04-30,87.70,87.84,86.64,87.43,5094700,37.35
2007-04-27,85.90,87.90,85.41,87.74,12513100,37.48
2007-04-26,92.00,92.70,88.24,88.47,12300100,37.79
2007-04-25,89.50,90.60,88.59,90.21,5995300,38.53
2007-04-24,89.00,90.17,88.08,88.77,7587400,37.92
2007-04-23,89.61,89.92,88.74,89.15,4326600,38.08
2007-04-20,88.85,90.06,88.19,89.61,9237000,38.28
2007-04-19,88.01,89.48,87.45,88.90,6764200,37.97
2007-04-18,90.15,90.20,88.19,89.32,6506300,38.15
2007-04-17,90.51,90.70,89.15,90.15,6674700,38.51
2007-04-16,89.30,91.19,88.61,90.90,8004500,38.83
2007-04-13,86.50,89.27,86.36,89.22,8947900,38.11
2007-04-12,86.55,87.01,85.78,86.44,5641800,36.92
2007-04-11,87.98,88.44,86.54,86.90,6358900,37.12
2007-04-10,87.00,87.89,86.62,87.77,4983500,37.49
2007-04-09,86.77,86.77,86.77,86.77,000,37.06
2007-04-06,86.77,86.77,86.77,86.77,000,37.06
2007-04-05,85.40,86.96,85.30,86.77,4475100,37.06
2007-04-04,84.96,86.36,84.76,85.84,6147700,36.67
2007-04-03,84.60,85.41,83.64,84.99,7962400,36.30
2007-04-02,84.20,84.58,83.78,84.17,4614800,35.95
2007-03-30,83.58,84.89,82.68,84.28,6248200,36.00
2007-03-29,82.55,84.28,82.55,83.75,7356000,35.77
2007-03-28,81.12,82.79,81.05,82.47,10541100,35.23
2007-03-27,80.00,81.68,79.77,81.47,10133200,34.80
2007-03-26,78.52,80.19,78.52,79.75,9115600,34.06
2007-03-23,79.90,80.04,78.88,79.00,7566700,33.74
2007-03-22,79.50,79.75,78.87,79.37,7147300,33.90
2007-03-21,77.51,78.23,77.39,78.03,5646500,33.33
2007-03-20,77.08,77.99,77.08,77.96,5204800,33.30
2007-03-19,77.00,77.63,76.42,77.36,5637800,33.04
2007-03-16,76.30,76.85,75.92,76.32,19320200,32.60
2007-03-15,76.64,77.13,76.08,77.04,8322400,32.91
2007-03-14,76.50,76.64,75.30,75.42,10793800,32.22
2007-03-13,79.30,79.30,77.41,77.54,6739200,33.12
2007-03-12,78.70,79.65,78.04,78.94,6530700,33.72
2007-03-09,78.01,78.84,77.75,78.71,6699000,33.62
2007-03-08,78.35,78.59,77.82,78.46,6509600,33.51
2007-03-07,77.11,78.55,76.76,78.00,7237900,33.32
2007-03-06,76.71,77.88,75.82,77.11,9370000,32.94
2007-03-05,75.28,76.70,74.42,76.07,10673300,32.49
2007-03-02,77.00,78.17,76.24,76.82,9625800,32.81
2007-03-01,76.52,79.08,75.75,76.66,14780000,32.74
2007-02-28,78.20,79.00,75.69,76.85,14560300,32.83
2007-02-27,79.49,79.95,77.67,77.87,11262900,33.26
2007-02-26,79.45,80.58,78.59,80.14,6225600,34.23
2007-02-23,79.77,80.30,79.06,79.17,5803700,33.82
2007-02-22,78.90,80.54,78.45,79.94,16581800,34.15
2007-02-21,75.78,76.85,75.65,75.85,5652100,32.40
2007-02-20,75.93,76.11,75.22,76.11,5024500,32.51
2007-02-19,76.21,76.74,75.76,75.99,3846900,32.46
2007-02-16,76.60,77.09,76.13,76.22,5792100,32.56
2007-02-15,76.76,76.94,75.90,76.71,4923000,32.77
2007-02-14,76.81,77.07,76.10,77.00,4191600,32.89
2007-02-13,76.84,76.95,76.35,76.81,3657700,32.81
2007-02-12,76.50,76.66,75.94,76.50,4105200,32.68
2007-02-09,76.42,77.61,76.42,77.00,6072200,32.89
2007-02-08,76.61,76.86,75.57,76.26,5110600,32.57
2007-02-07,76.71,77.32,76.04,76.74,6640500,32.78
2007-02-06,75.85,77.13,75.68,76.80,9460100,32.80
2007-02-05,75.27,75.87,74.95,75.50,4991800,32.25
2007-02-02,75.57,75.90,75.05,75.64,7357500,32.31
2007-02-01,74.19,76.17,74.05,75.68,12370800,32.33
2007-01-31,73.35,74.44,72.76,73.93,10220000,31.58
2007-01-30,72.51,73.30,72.01,73.04,6637600,31.20
2007-01-29,72.45,73.16,72.45,72.78,6638200,31.09
2007-01-26,71.78,72.25,71.31,71.95,8467000,30.73
2007-01-25,72.70,72.72,71.65,71.96,7758600,30.74
2007-01-24,72.80,73.34,72.18,72.82,7065300,31.10
2007-01-23,72.46,72.94,71.57,72.22,8024300,30.85
2007-01-22,73.38,73.76,72.43,72.65,6995700,31.03
2007-01-19,73.20,73.63,72.38,73.46,7370400,31.38
2007-01-18,74.35,74.47,72.91,73.18,7183700,31.26
2007-01-17,74.00,74.88,73.60,73.93,7433500,31.58
2007-01-16,74.00,74.25,73.63,73.90,5211900,31.57
2007-01-15,73.86,74.65,73.73,73.89,3807900,31.56
2007-01-12,72.78,73.99,72.60,73.56,6702500,31.42
2007-01-11,72.47,73.00,71.57,72.78,7565600,31.09
2007-01-10,72.69,72.97,71.28,72.01,10868800,30.76
2007-01-09,73.46,74.73,73.23,73.42,8011100,31.36
2007-01-08,73.27,73.36,72.61,72.95,5094000,31.16
2007-01-05,73.81,74.27,73.00,73.15,6233200,31.25
2007-01-04,73.99,74.27,73.34,73.66,6970600,31.46
2007-01-03,74.86,74.86,74.43,74.47,5449000,31.81
2007-01-02,74.40,74.82,74.10,74.82,2930500,31.96
2007-01-01,73.85,73.85,73.85,73.85,000,31.54
2006-12-29,74.34,74.50,73.71,73.85,2120400,31.54
2006-12-28,74.42,74.48,74.01,74.24,2734400,31.71
2006-12-27,73.28,74.20,73.10,74.18,3328500,31.69
2006-12-26,72.94,72.94,72.94,72.94,000,31.16
2006-12-25,72.94,72.94,72.94,72.94,000,31.16
2006-12-22,73.54,73.97,72.85,72.94,4002400,31.16
2006-12-21,73.32,73.94,73.08,73.53,5682900,31.41
2006-12-20,72.22,74.21,72.18,73.46,7343000,31.38
2006-12-19,72.09,72.43,71.88,72.06,5050000,30.78
2006-12-18,72.80,72.94,72.33,72.56,5031600,30.99
2006-12-15,71.90,72.99,71.82,72.57,15358200,31.00
2006-12-14,71.95,71.96,71.50,71.63,5626400,30.60
2006-12-13,71.35,71.88,71.25,71.63,6498100,30.60
2006-12-12,71.01,71.50,70.92,71.32,5818700,30.46
2006-12-11,71.36,71.36,70.67,71.01,5304500,30.33
2006-12-08,70.53,71.20,70.25,71.01,6148300,30.33
2006-12-07,70.37,71.18,70.11,70.74,6766100,30.22
2006-12-06,70.29,70.70,69.90,70.47,4789800,30.10
2006-12-05,69.20,70.54,69.20,70.35,7817700,30.05
2006-12-04,69.21,69.90,69.00,69.50,8277500,29.69
2006-12-01,69.77,70.29,68.75,69.00,8998900,29.47
2006-11-30,69.98,70.49,69.55,69.68,8333400,29.76
2006-11-29,69.82,70.43,69.55,70.25,7197600,30.01
2006-11-28,69.50,70.14,69.05,69.65,8361900,29.75
2006-11-27,70.70,70.70,69.26,69.35,7825000,29.62
2006-11-24,71.31,71.47,69.91,70.71,8425300,30.20
2006-11-23,70.25,71.94,70.25,71.60,7892000,30.58
2006-11-22,70.28,70.56,70.00,70.20,5906400,29.99
2006-11-21,70.15,70.43,69.81,70.31,4473200,30.03
2006-11-20,70.02,70.32,69.82,70.00,5706200,29.90
2006-11-17,70.17,70.63,70.00,70.48,7464500,30.11
2006-11-16,70.78,70.89,70.07,70.39,6086400,30.07
2006-11-15,70.70,70.88,70.48,70.68,6285700,30.19
2006-11-14,69.96,70.54,69.81,70.48,8279500,30.11
2006-11-13,69.70,70.41,69.36,69.85,6813100,29.84
2006-11-10,68.70,70.03,68.34,70.00,12432600,29.90
2006-11-09,68.87,69.19,67.77,68.72,8137900,29.35
2006-11-08,68.00,68.80,67.84,68.60,5131100,29.30
2006-11-07,68.00,68.80,67.55,68.26,6659100,29.16
2006-11-06,67.10,67.98,67.10,67.98,6012400,29.04
2006-11-03,67.47,67.70,67.11,67.30,7202100,28.75
2006-11-02,67.92,68.45,67.30,67.85,10595200,28.98
2006-11-01,68.77,69.25,68.54,68.57,6006900,29.29
2006-10-31,68.78,69.22,68.51,69.06,6367600,29.50
2006-10-30,68.20,69.09,67.85,68.95,8727500,29.45
2006-10-27,68.60,69.20,68.20,68.92,9457100,29.44
2006-10-26,67.85,68.73,67.63,68.51,7665700,29.26
2006-10-25,67.14,67.77,67.10,67.53,5420500,28.85
2006-10-24,67.00,67.54,67.00,67.42,4585500,28.80
2006-10-23,67.25,67.60,66.88,67.44,5660700,28.81
2006-10-20,66.70,67.17,66.52,66.85,6626100,28.55
2006-10-19,65.97,66.81,65.83,66.36,4492200,28.35
2006-10-18,65.49,66.38,65.17,66.21,6797300,28.28
2006-10-17,65.40,65.65,64.92,65.12,4998500,27.82
2006-10-16,65.70,66.05,65.46,65.82,3995000,28.11
2006-10-13,65.95,65.98,65.40,65.68,3542200,28.05
2006-10-12,65.49,65.92,65.07,65.77,5440500,28.09
2006-10-11,65.12,65.45,64.44,65.33,4704400,27.91
2006-10-10,65.20,65.45,65.00,65.13,5061000,27.82
2006-10-09,64.60,65.20,64.30,65.14,3558300,27.82
2006-10-06,64.74,65.07,64.26,64.68,4196000,27.63
2006-10-05,65.02,65.02,64.55,64.76,6101100,27.66
2006-10-04,63.30,64.83,63.30,64.41,7088700,27.51
2006-10-03,63.70,63.74,63.08,63.62,4078800,27.18
2006-10-02,63.60,63.90,63.24,63.74,5052400,27.23
2006-09-29,62.75,63.59,62.75,63.15,5096900,26.97
2006-09-28,63.02,63.25,62.76,62.91,5623400,26.87
2006-09-27,63.40,63.49,62.72,63.34,7078700,27.06
2006-09-26,62.75,63.36,62.63,63.09,5787900,26.95
2006-09-25,62.34,62.67,62.04,62.36,4321300,26.64
2006-09-22,62.45,62.80,62.05,62.34,5779800,26.63
2006-09-21,62.33,63.19,62.05,63.04,5902200,26.93
2006-09-20,61.40,62.29,61.39,62.22,6572500,26.58
2006-09-19,62.10,62.10,61.28,61.36,7863100,26.21
2006-09-18,62.70,62.74,61.99,62.10,5943700,26.53
2006-09-15,62.64,62.90,62.30,62.47,15272700,26.68
2006-09-14,63.40,63.40,62.14,62.43,8923600,26.67
2006-09-13,63.43,63.62,62.94,63.29,5747000,27.03
2006-09-12,63.20,63.40,62.60,63.30,5963500,27.04
2006-09-11,63.00,63.37,62.49,63.08,4909700,26.94
2006-09-08,63.30,63.65,63.07,63.34,4640500,27.06
2006-09-07,63.17,63.50,62.50,62.88,5121000,26.86
2006-09-06,64.69,64.73,63.06,63.41,7123400,27.09
2006-09-05,64.75,65.02,64.26,64.64,3272200,27.61
2006-09-04,64.95,65.15,64.66,64.93,2736600,27.73
2006-09-01,64.15,65.09,64.04,64.65,3383900,27.61
2006-08-31,65.00,65.30,64.16,64.33,5395500,27.48
2006-08-30,64.45,65.12,64.10,64.78,5800800,27.67
2006-08-29,64.20,64.60,63.80,63.94,5308000,27.31
2006-08-28,63.30,64.33,63.20,64.12,3366600,27.39
2006-08-25,63.24,64.15,63.24,63.67,4931800,27.20
2006-08-24,62.59,63.70,62.33,63.34,5509000,27.06
2006-08-23,63.33,63.35,62.40,62.69,4049000,26.78
2006-08-22,63.59,63.64,62.85,63.13,4682900,26.97
2006-08-21,63.40,63.61,62.83,63.10,3313200,26.95
2006-08-18,63.35,63.80,62.94,63.47,5260500,27.11
2006-08-17,63.00,63.49,62.84,63.39,4582500,27.08
2006-08-16,62.52,63.05,62.18,62.80,4514400,26.82
2006-08-15,61.66,62.72,61.41,62.65,4765500,26.76
2006-08-14,61.80,62.45,61.63,61.90,5068900,26.44
2006-08-11,61.63,61.89,61.09,61.59,4621800,26.31
2006-08-10,61.85,62.04,61.18,61.51,6856700,26.27
2006-08-09,61.80,62.59,61.25,62.39,6567700,26.65
2006-08-08,61.94,62.03,61.30,61.50,3478900,26.27
2006-08-07,61.70,61.95,61.06,61.49,4894700,26.27
2006-08-04,62.70,62.89,61.72,62.55,5537300,26.72
2006-08-03,62.50,62.50,61.50,62.11,5695100,26.53
2006-08-02,62.90,62.98,61.35,62.38,7605700,26.65
2006-08-01,62.30,63.46,62.25,62.40,5559200,26.65
2006-07-31,62.37,63.30,62.36,63.01,4595900,26.91
2006-07-28,62.50,62.66,61.85,62.66,6336600,26.76
2006-07-27,63.40,63.85,62.27,63.07,5863900,26.94
2006-07-26,62.56,63.12,62.43,62.89,3133700,26.86
2006-07-25,62.53,62.91,62.04,62.35,3764900,26.63
2006-07-24,61.70,62.62,61.30,62.37,4233200,26.64
2006-07-21,61.72,62.10,60.71,61.27,6947200,26.17
2006-07-20,61.86,62.40,61.40,61.87,4351800,26.43
2006-07-19,61.20,62.02,60.42,61.86,7281200,26.42
2006-07-18,60.64,61.34,60.38,60.75,5940400,25.95
2006-07-17,61.16,61.18,60.11,60.77,4952100,25.96
2006-07-14,61.20,61.39,60.69,60.69,4995500,25.92
2006-07-13,62.20,62.43,61.40,61.88,5124600,26.43
2006-07-12,62.90,63.42,62.29,62.79,3581500,26.82
2006-07-11,62.37,63.07,62.02,62.34,4070400,26.63
2006-07-10,62.31,63.18,61.90,62.98,2699800,26.90
2006-07-07,62.35,63.20,61.84,62.55,4352500,26.72
2006-07-06,62.60,62.68,61.68,62.57,5154400,26.73
2006-07-05,63.17,63.74,61.90,62.33,6621100,26.62
2006-07-04,63.20,63.88,63.06,63.72,2738600,27.22
2006-07-03,62.88,63.49,62.70,63.36,3208500,27.06
2006-06-30,62.29,62.95,62.06,62.78,6023400,26.82
2006-06-29,60.10,61.86,60.10,61.68,6591400,26.35
2006-06-28,60.00,60.37,59.74,59.89,4924200,25.58
2006-06-27,61.20,61.49,59.85,60.12,5166300,25.68
2006-06-26,61.28,61.37,60.59,60.76,2667900,25.95
2006-06-23,61.00,61.40,60.69,60.91,4701700,26.02
2006-06-22,61.05,61.47,60.39,60.72,4898200,25.94
2006-06-21,60.25,60.50,59.60,60.46,5067100,25.83
2006-06-20,59.25,60.22,58.70,60.10,6262800,25.67
2006-06-19,59.77,60.11,59.34,59.46,5761300,25.40
2006-06-16,59.16,59.16,59.16,59.16,000,25.27
2006-06-15,59.16,59.16,59.16,59.16,000,25.27
2006-06-14,59.10,59.65,58.65,59.16,7911200,25.27
2006-06-13,59.15,59.47,58.10,58.97,10077800,25.19
2006-06-12,60.91,61.16,59.52,59.92,8096100,25.59
2006-06-09,61.45,61.63,60.62,61.11,6954200,26.10
2006-06-08,61.54,62.14,60.85,60.86,10375800,26.00
2006-06-07,62.12,63.09,61.66,62.61,5896200,26.74
2006-06-06,62.03,63.22,61.83,62.16,7046600,26.55
2006-06-05,63.15,63.71,61.85,62.69,3760800,26.78
2006-06-02,64.17,64.23,63.00,63.15,6608300,26.97
2006-06-01,63.50,64.03,62.35,63.22,6731800,27.00
2006-05-31,62.33,64.01,61.82,63.50,9483200,27.12
2006-05-30,64.70,64.75,62.70,63.01,8576300,26.91
2006-05-29,64.88,65.25,64.34,64.55,1738800,27.57
2006-05-26,64.53,65.22,64.11,64.99,5740500,27.76
2006-05-25,63.50,64.57,63.01,64.50,4958200,27.55
2006-05-24,63.78,63.78,62.25,62.96,7256100,26.89
2006-05-23,62.38,64.14,62.38,63.68,9539300,27.20
2006-05-22,63.50,63.87,61.68,62.22,9719900,26.58
2006-05-19,63.60,64.40,63.15,63.79,7457900,27.25
2006-05-18,63.93,64.54,62.96,63.55,9774800,27.15
2006-05-17,65.59,65.94,62.71,63.37,8363300,27.07
2006-05-16,65.20,65.84,64.76,65.43,6278500,27.95
2006-05-15,66.00,66.15,64.70,65.61,8321000,28.03
2006-05-12,67.55,67.90,66.19,66.25,6950200,28.30
2006-05-11,68.14,69.05,67.80,67.95,6332800,29.02
2006-05-10,68.25,68.62,67.40,67.78,5352900,28.95
2006-05-09,68.06,68.95,68.03,68.84,4350700,29.40
2006-05-08,68.81,69.11,67.93,68.00,4945500,29.05
2006-05-05,67.52,68.90,67.32,68.74,6898200,29.36
2006-05-04,68.28,69.49,68.10,69.01,8072600,27.77
2006-05-03,68.75,68.99,67.36,67.41,7346600,27.12
2006-05-02,67.14,68.88,67.12,68.75,7356900,27.66
2006-05-01,67.96,67.96,67.96,67.96,000,27.35
2006-04-28,68.19,68.71,67.50,67.96,5490600,27.35
2006-04-27,68.82,69.00,67.28,68.26,8191200,27.47
2006-04-26,68.74,69.55,68.07,69.05,6368100,27.78
2006-04-25,69.29,69.40,67.87,68.56,6408600,27.59
2006-04-24,69.00,69.60,68.73,69.47,4965500,27.95
2006-04-21,68.00,69.90,67.96,69.49,14041400,27.96
2006-04-20,65.27,68.35,65.27,67.55,13707300,27.18
2006-04-19,64.75,65.47,64.58,65.37,7219400,26.30
2006-04-18,64.20,64.29,63.56,64.29,4920400,25.87
2006-04-17,64.15,64.15,64.15,64.15,000,25.81
2006-04-14,64.15,64.15,64.15,64.15,000,25.81
2006-04-13,63.25,64.43,63.00,64.15,5836300,25.81
2006-04-12,63.45,63.60,63.02,63.44,5107700,25.53
2006-04-11,63.55,64.17,63.12,63.60,7216400,25.59
2006-04-10,63.56,64.20,63.45,64.09,3346400,25.79
2006-04-07,64.35,64.48,63.45,63.63,5391000,25.60
2006-04-06,64.36,64.72,63.91,64.48,5082300,25.95
2006-04-05,64.75,64.93,64.13,64.30,5334000,25.87
2006-04-04,65.06,65.23,64.45,64.75,4864500,26.05
2006-04-03,64.57,65.20,64.39,65.13,4130300,26.21
2006-03-31,65.08,65.25,64.63,64.70,4129800,26.03
2006-03-30,64.85,65.50,64.61,65.34,4622700,26.29
2006-03-29,64.31,64.68,64.00,64.40,3578200,25.91
2006-03-28,64.85,65.10,63.78,64.31,5198300,25.88
2006-03-27,66.00,66.10,64.70,64.72,5521800,26.04
2006-03-24,64.30,66.04,64.08,65.95,8668500,26.54
2006-03-23,64.15,64.50,63.76,64.30,5557300,25.87
2006-03-22,62.80,64.38,62.78,64.04,7167700,25.77
2006-03-21,63.60,63.60,62.70,63.32,5469600,25.48
2006-03-20,63.28,63.95,63.01,63.48,5626800,25.54
2006-03-17,63.45,64.18,62.45,62.78,14012200,25.26
2006-03-16,63.15,63.70,62.72,63.42,7134000,25.52
2006-03-15,62.62,63.09,62.13,62.80,6214600,25.27
2006-03-14,62.25,62.56,62.05,62.56,4035700,25.17
2006-03-13,62.50,62.85,62.11,62.40,4661900,25.11
2006-03-10,62.45,62.82,61.71,62.82,4696800,25.28
2006-03-09,62.95,63.00,62.10,62.52,4717100,25.16
2006-03-08,62.35,63.10,61.96,62.15,6202100,25.01
2006-03-07,61.43,62.86,61.15,62.31,6491900,25.07
2006-03-06,62.85,63.15,61.06,61.65,7967100,24.81
2006-03-03,63.06,63.70,62.18,62.30,6241900,25.07
2006-03-02,64.00,64.30,62.85,63.39,6681700,25.51
2006-03-01,63.49,63.90,63.30,63.87,5340900,25.70
2006-02-28,64.18,64.61,63.26,63.26,7234200,25.46
2006-02-27,63.80,64.19,63.68,64.18,4834100,25.83
2006-02-24,63.18,63.72,62.86,63.56,5315900,25.58
2006-02-23,63.40,63.62,62.56,62.99,6510100,25.35
2006-02-22,63.60,63.60,62.38,63.15,8384400,25.41
2006-02-21,63.00,63.69,62.65,63.00,6760800,25.35
2006-02-20,62.78,63.10,62.56,62.90,3098100,25.31
2006-02-17,63.05,63.34,62.57,62.90,8554900,25.31
2006-02-16,63.41,63.70,62.61,63.47,7520900,25.54
2006-02-15,64.25,64.40,63.28,63.44,6940500,25.53
2006-02-14,63.80,64.44,63.65,64.20,5772900,25.83
2006-02-13,63.60,63.94,63.10,63.81,5205500,25.68
2006-02-10,64.46,64.59,63.66,63.72,5068300,25.64
2006-02-09,64.41,64.62,63.90,64.51,4708200,25.96
2006-02-08,64.02,64.37,63.55,63.86,4778700,25.70
2006-02-07,64.50,64.97,64.07,64.48,4637800,25.95
2006-02-06,64.98,65.19,64.38,64.47,4061900,25.94
2006-02-03,64.80,65.10,64.17,64.55,5536400,25.97
2006-02-02,65.70,65.83,64.36,64.46,5814200,25.94
2006-02-01,64.95,65.58,64.61,65.55,6278500,26.38
2006-01-31,63.78,64.90,63.61,64.86,7096500,26.10
2006-01-30,64.00,64.23,63.33,63.58,4633300,25.58
2006-01-27,63.40,64.55,63.10,64.19,9400600,25.83
2006-01-26,62.77,63.50,62.23,62.74,8100900,25.25
2006-01-25,62.10,62.97,61.55,62.85,8021500,25.29
2006-01-24,61.94,62.32,61.70,61.95,5704400,24.93
2006-01-23,61.50,62.12,61.20,62.12,5704000,25.00
2006-01-20,62.95,63.06,61.50,61.93,6979800,24.92
2006-01-19,63.05,63.84,62.50,62.89,6208400,25.31
2006-01-18,63.00,63.76,62.85,63.39,6916200,25.51
2006-01-17,63.30,63.90,62.91,63.64,5481300,25.61
2006-01-16,62.63,63.60,62.55,63.49,3456200,25.55
2006-01-13,63.39,63.65,62.50,62.63,4762900,25.20
2006-01-12,63.18,63.55,62.84,63.32,5439700,25.48
2006-01-11,62.36,63.12,62.23,63.10,6978300,25.39
2006-01-10,62.83,62.83,62.10,62.33,6530300,25.08
2006-01-09,63.40,63.85,62.87,62.89,5324100,25.31
2006-01-06,63.55,63.73,63.00,63.29,3988600,25.47
2006-01-05,62.85,63.67,62.79,63.55,6408600,25.57
2006-01-04,64.20,64.23,62.62,63.05,13136400,25.37
2006-01-03,64.81,65.12,63.56,63.90,7559500,25.71
2006-01-02,64.70,65.14,64.53,64.83,1385000,26.09
2005-12-30,65.00,65.19,64.09,64.71,1776300,26.04
2005-12-29,65.35,65.48,65.10,65.33,1698500,26.29
2005-12-28,65.15,65.20,64.71,65.10,1498900,26.20
2005-12-27,64.89,65.20,64.43,65.12,1528900,26.20
2005-12-26,64.93,64.93,64.93,64.93,000,26.13
2005-12-23,64.88,64.98,64.62,64.93,1600300,26.13
2005-12-22,64.65,64.94,64.24,64.80,2242900,26.07
2005-12-21,64.49,64.95,64.20,64.92,3591100,26.12
2005-12-20,63.67,64.40,63.67,64.19,3358300,25.83
2005-12-19,64.11,64.39,63.73,63.92,3787200,25.72
2005-12-16,63.46,64.44,63.25,64.44,10207700,25.93
2005-12-15,63.15,63.58,63.10,63.26,4429000,25.46
2005-12-14,62.70,63.30,62.41,62.95,4197500,25.33
2005-12-13,62.83,62.90,62.30,62.73,3838300,25.24
2005-12-12,63.45,63.58,62.54,62.83,3446600,25.28
2005-12-09,62.68,63.39,62.50,63.10,3448800,25.39
2005-12-08,62.46,63.10,62.23,63.10,3931900,25.39
2005-12-07,63.42,63.77,62.56,62.86,4048000,25.29
2005-12-06,63.09,63.61,63.01,63.50,3458100,25.55
2005-12-05,63.50,63.94,62.88,63.29,3986800,25.47
2005-12-02,64.00,64.19,63.21,63.87,5387300,25.70
2005-12-01,62.87,63.92,62.87,63.77,5625500,25.66
2005-11-30,62.56,63.06,62.37,62.65,3565600,25.21
2005-11-29,62.66,63.35,62.22,62.70,4718800,25.23
2005-11-28,63.28,63.48,62.20,62.50,4108600,25.15
2005-11-25,62.75,62.90,62.44,62.80,2232800,25.27
2005-11-24,62.50,62.90,62.11,62.68,3844600,25.22
2005-11-23,62.49,62.70,61.85,62.46,3650700,25.13
2005-11-22,62.20,62.34,61.74,62.17,3778900,25.02
2005-11-21,61.78,62.24,61.63,62.08,5007800,24.98
2005-11-18,61.91,61.95,61.18,61.32,5311700,24.67
2005-11-17,61.47,61.84,60.90,61.13,4210700,24.60
2005-11-16,61.65,61.91,60.78,60.98,5465700,24.54
2005-11-15,61.18,61.72,61.06,61.65,4238800,24.81
2005-11-14,60.84,61.55,60.51,61.17,3992300,24.61
2005-11-11,60.40,60.98,60.18,60.93,5607300,24.52
2005-11-10,60.50,60.50,59.28,59.50,5070900,23.94
2005-11-09,59.42,60.22,59.27,60.00,4876200,24.14
2005-11-08,59.73,59.98,58.93,59.28,4423000,23.85
2005-11-07,58.80,59.98,58.80,59.73,4534100,24.03
2005-11-04,59.29,59.77,58.79,59.02,6243400,23.75
2005-11-03,59.41,59.81,59.06,59.50,5338600,23.94
2005-11-02,59.02,59.60,58.15,59.19,12005100,23.82
2005-11-01,60.15,60.29,59.70,60.00,4723100,24.14
2005-10-31,59.30,60.33,59.22,60.15,8494200,24.20
2005-10-28,58.02,58.94,58.02,58.79,8379800,23.66
2005-10-27,59.27,59.49,58.12,58.37,8145600,23.49
2005-10-26,59.30,60.17,59.15,59.88,7104900,24.09
2005-10-25,60.36,60.54,59.32,59.32,6517700,23.87
2005-10-24,58.72,60.41,58.72,60.25,6315700,24.24
2005-10-21,59.52,59.83,58.72,58.78,6943300,23.65
2005-10-20,60.19,60.28,59.31,59.55,7006400,23.96
2005-10-19,59.75,59.99,58.98,59.30,8786700,23.86
2005-10-18,60.82,61.11,60.26,60.38,5281400,24.30
2005-10-17,61.40,61.58,60.42,60.58,6344700,24.38
2005-10-14,61.51,61.97,60.96,61.44,5611900,24.72
2005-10-13,61.35,61.97,61.27,61.53,6431600,24.76
2005-10-12,62.17,62.55,61.50,61.83,6375700,24.88
2005-10-11,63.40,64.07,62.80,62.88,4963800,25.30
2005-10-10,63.02,63.83,63.02,63.40,5177300,25.51
2005-10-07,62.77,63.05,62.01,62.88,5952800,25.30
2005-10-06,62.91,63.05,62.10,62.70,6931000,25.23
2005-10-05,64.12,64.19,63.55,63.60,6308200,25.59
2005-10-04,63.99,64.60,63.55,64.60,7875500,25.99
2005-10-03,62.81,64.25,62.65,63.94,7879200,25.73
2005-09-30,62.00,62.50,61.64,62.50,6433500,25.15
2005-09-29,61.72,61.95,61.23,61.40,4822000,24.71
2005-09-28,61.05,61.80,60.95,61.71,7488300,24.83
2005-09-27,60.90,61.15,60.36,60.54,5624900,24.36
2005-09-26,59.75,61.25,59.69,61.18,7913600,24.62
2005-09-23,58.86,59.38,58.63,59.09,3685600,23.78
2005-09-22,58.60,59.35,58.35,58.39,5827400,23.50
2005-09-21,59.80,59.83,58.94,59.00,7628700,23.74
2005-09-20,60.23,60.65,59.88,60.37,5096300,24.29
2005-09-19,59.10,60.20,59.06,59.85,6737400,24.08
2005-09-16,59.42,60.73,59.42,60.40,14915400,24.30
2005-09-15,59.42,59.86,59.12,59.46,5114200,23.93
2005-09-14,59.68,60.05,59.30,59.65,4841400,24.00
2005-09-13,60.85,60.85,59.26,59.52,7069300,23.95
2005-09-12,60.40,60.89,60.36,60.75,6775600,24.45
2005-09-09,60.00,60.54,59.81,60.10,5364800,24.18
2005-09-08,59.74,60.15,59.60,59.99,5225300,24.14
2005-09-07,59.39,59.92,59.21,59.84,5043500,24.08
2005-09-06,58.56,59.45,58.32,59.45,5287400,23.92
2005-09-05,58.10,58.67,58.02,58.67,3297300,23.61
2005-09-02,57.71,58.17,57.44,57.99,5383200,23.33
2005-09-01,57.10,57.94,57.10,57.60,6746900,23.18
2005-08-31,56.68,57.23,56.55,56.79,6250800,22.85
2005-08-30,56.68,57.21,56.32,56.52,4244700,22.74
2005-08-29,55.61,56.75,53.99,56.67,5700900,22.80
2005-08-26,57.40,57.63,56.15,56.16,6213000,22.60
2005-08-25,57.81,57.81,56.78,57.15,4938000,23.00
2005-08-24,57.80,58.08,57.24,57.99,3654700,23.33
2005-08-23,58.14,58.40,57.84,58.04,2915200,23.35
2005-08-22,57.58,58.54,57.58,58.29,2589100,23.46
2005-08-19,57.00,57.95,56.90,57.87,5823400,23.29
2005-08-18,57.61,57.61,56.77,57.00,5398300,22.94
2005-08-17,57.10,57.79,57.01,57.60,5721000,23.18
2005-08-16,58.55,58.71,57.02,57.16,5885200,23.00
2005-08-15,58.30,58.58,58.05,58.20,1971100,23.42
2005-08-12,59.10,59.28,58.17,58.25,3758300,23.44
2005-08-11,58.83,59.36,58.62,59.01,4573500,23.74
2005-08-10,58.79,59.42,58.64,58.90,6081600,23.70
2005-08-09,57.70,58.75,57.70,58.75,4685700,23.64
2005-08-08,57.59,58.20,57.59,57.96,2867600,23.32
2005-08-05,58.01,58.56,57.59,57.67,4635500,23.21
2005-08-04,59.40,59.63,58.33,58.41,6073200,23.50
2005-08-03,60.70,61.09,59.15,59.45,8790300,23.92
2005-08-02,58.95,59.92,58.90,59.92,5275200,24.11
2005-08-01,58.60,59.00,58.51,58.84,3351900,23.68
2005-07-29,58.60,59.10,58.33,58.60,5954800,23.58
2005-07-28,57.60,58.78,57.26,58.73,7182000,23.63
2005-07-27,57.49,57.55,56.96,57.00,4189500,22.94
2005-07-26,57.55,58.21,57.12,57.40,4525000,23.10
2005-07-25,57.45,57.75,57.22,57.65,3871100,23.20
2005-07-22,57.55,57.87,57.40,57.65,6557000,23.20
2005-07-21,57.80,58.18,57.32,57.96,8782300,23.32
2005-07-20,57.20,57.84,57.20,57.54,5972900,23.15
2005-07-19,56.20,57.42,56.19,57.42,8088700,23.11
2005-07-18,56.21,56.39,56.02,56.11,3138600,22.58
2005-07-15,56.03,56.26,55.69,56.05,6044900,22.55
2005-07-14,55.77,56.32,55.50,56.26,6715100,22.64
2005-07-13,54.96,55.70,54.96,55.70,3836800,22.41
2005-07-12,55.48,55.48,54.92,55.11,4547100,22.18
2005-07-11,54.67,55.38,54.67,55.34,4738800,22.27
2005-07-08,54.49,54.50,54.09,54.50,4930700,21.93
2005-07-07,54.35,54.73,52.70,53.80,11769200,21.65
2005-07-06,54.98,55.24,54.60,54.76,4849000,22.03
2005-07-05,55.49,55.49,54.70,54.87,5018000,22.08
2005-07-04,55.65,55.77,55.22,55.58,2171200,22.36
2005-07-01,55.05,55.81,55.01,55.70,5178800,22.41
2005-06-30,55.02,55.35,54.78,55.00,5338900,22.13
2005-06-29,55.65,55.74,54.75,55.02,7546200,22.14
2005-06-28,54.80,55.80,54.61,55.60,4240600,22.37
2005-06-27,54.78,55.38,54.32,54.74,5134500,22.03
2005-06-24,55.75,55.99,54.81,54.89,5438300,22.09
2005-06-23,56.28,56.69,55.97,56.25,3734000,22.63
2005-06-22,56.20,56.28,55.65,56.08,4830700,22.57
2005-06-21,56.50,56.62,55.77,56.27,4487800,22.64
2005-06-20,56.68,56.68,55.82,56.22,4516600,22.62
2005-06-17,56.55,57.09,56.36,56.82,15382200,22.86
2005-06-16,56.45,56.65,56.05,56.39,4858300,22.69
2005-06-15,56.50,56.88,55.87,56.01,7278200,22.54
2005-06-14,56.35,56.45,55.99,56.39,3666100,22.69
2005-06-13,56.30,56.59,55.68,56.44,3502500,22.71
2005-06-10,55.90,56.38,55.82,56.22,4806200,22.62
2005-06-09,55.55,55.85,55.26,55.76,4763600,22.44
2005-06-08,55.32,55.90,55.30,55.85,4101800,22.47
2005-06-07,55.23,55.97,55.02,55.80,5137800,22.45
2005-06-06,55.70,55.70,55.02,55.17,3416100,22.20
2005-06-03,55.80,55.84,54.86,55.15,4648100,22.19
2005-06-02,55.00,55.74,54.84,55.46,5476300,22.32
2005-06-01,54.19,55.06,54.00,55.05,5914700,22.15
2005-05-31,54.34,54.34,53.76,53.91,4232500,21.69
2005-05-30,53.75,54.18,53.56,54.18,2080900,21.80
2005-05-27,53.83,53.88,53.42,53.68,3385900,21.60
2005-05-26,53.76,53.94,53.32,53.61,3043700,21.57
2005-05-25,53.50,54.09,53.24,53.61,5091200,21.57
2005-05-24,53.00,53.53,52.94,53.48,5189600,21.52
2005-05-23,53.14,53.15,52.70,52.91,3882800,21.29
2005-05-20,52.60,52.93,52.41,52.64,6570900,21.18
2005-05-19,52.36,52.85,51.89,52.67,6206000,21.19
2005-05-18,51.53,52.30,51.30,52.11,10702400,20.97
2005-05-17,51.38,51.38,50.54,50.74,5761900,20.42
2005-05-16,50.92,51.47,50.92,51.10,3284500,20.56
2005-05-13,51.75,51.77,50.98,51.33,6890900,20.65
2005-05-12,52.25,52.39,51.95,52.20,3929200,21.00
2005-05-11,52.00,52.57,51.79,51.79,5459200,20.84
2005-05-10,52.65,52.77,51.99,52.12,4852900,20.97
2005-05-09,52.65,52.74,52.09,52.29,3500700,21.04
2005-05-06,51.79,52.73,51.61,52.50,6220400,21.13
2005-05-05,51.59,51.96,51.19,51.91,4015700,20.89
2005-05-04,51.55,51.76,50.98,51.66,5227000,20.79
2005-05-03,51.02,51.76,51.02,51.47,6997600,20.71
2005-05-02,50.50,51.24,50.30,50.81,6023700,20.45
2005-04-29,49.85,50.41,49.60,50.11,8931400,20.16
2005-04-28,52.42,52.44,50.80,51.44,11936800,19.33
2005-04-27,52.25,52.39,51.19,51.50,8563900,19.35
2005-04-26,52.78,52.78,51.93,52.49,6115200,19.73
2005-04-25,51.88,52.97,51.85,52.56,8209200,19.75
2005-04-22,51.87,52.25,51.81,52.03,7495600,19.55
2005-04-21,51.35,51.71,51.26,51.52,7268200,19.36
2005-04-20,52.38,52.65,51.54,51.80,9134300,19.47
2005-04-19,51.75,52.28,51.60,52.09,11148800,19.57
2005-04-18,50.88,51.19,50.42,51.03,12493000,19.18
2005-04-15,52.60,52.78,52.05,52.18,12301900,19.61
2005-04-14,53.93,54.00,53.06,53.50,11053200,20.10
2005-04-13,55.00,55.10,54.14,54.52,8724900,20.49
2005-04-12,55.85,56.08,55.10,55.11,3855600,20.71
2005-04-11,55.90,56.00,55.52,55.72,3632100,20.94
2005-04-08,56.55,56.55,55.71,56.11,3337100,21.09
2005-04-07,56.39,56.60,55.65,56.22,5006400,21.13
2005-04-06,55.62,56.28,55.19,56.28,5221500,21.15
2005-04-05,55.35,55.64,55.16,55.53,3638000,20.87
2005-04-04,54.82,55.24,54.50,55.01,3557400,20.67
2005-04-01,54.55,55.81,54.55,55.34,4772900,20.80
2005-03-31,54.47,55.04,54.26,54.69,5288900,20.55
2005-03-30,54.64,54.68,53.67,54.22,6850400,20.38
2005-03-29,54.39,54.97,54.25,54.93,4511200,20.64
2005-03-28,54.74,54.74,54.74,54.74,000,20.57
2005-03-25,54.74,54.74,54.74,54.74,000,20.57
2005-03-24,55.38,55.45,54.61,54.74,5273000,20.57
2005-03-23,54.47,55.34,54.35,55.34,5698100,20.80
2005-03-22,54.43,55.14,54.43,55.00,5670200,20.67
2005-03-21,54.49,55.26,54.43,54.45,3967000,20.46
2005-03-18,55.00,55.10,54.28,54.70,12719200,20.56
2005-03-17,55.25,55.39,54.73,54.88,7413400,20.62
2005-03-16,56.40,56.82,55.27,55.30,7998200,20.78
2005-03-15,56.16,56.58,55.77,56.45,5784600,21.21
2005-03-14,55.65,56.07,55.51,56.00,5617800,21.04
2005-03-11,56.15,56.43,55.82,56.10,9297800,21.08
2005-03-10,56.40,56.75,55.98,56.13,6006200,21.09
2005-03-09,56.90,57.80,56.53,56.84,7987200,21.36
2005-03-08,58.20,58.20,57.05,57.25,8164000,21.51
2005-03-07,57.77,58.50,57.44,58.30,6777200,21.91
2005-03-04,56.65,57.64,56.18,57.50,5461300,21.61
2005-03-03,56.10,56.79,56.08,56.32,3903100,21.16
2005-03-02,56.50,56.69,55.80,56.49,5516400,21.23
2005-03-01,56.55,56.84,56.30,56.77,4484300,21.33
2005-02-28,56.58,56.89,56.30,56.54,5245900,21.25
2005-02-25,56.28,56.42,55.65,56.36,6298000,21.18
2005-02-24,55.98,56.14,55.57,56.00,5066300,21.04
2005-02-23,55.80,55.92,55.28,55.90,6264200,21.01
2005-02-22,56.79,56.79,55.87,56.13,5979400,21.09
2005-02-21,56.72,57.02,56.51,56.74,3251600,21.32
2005-02-18,56.31,57.10,56.30,56.77,5686100,21.33
2005-02-17,56.10,56.61,56.10,56.30,4984300,21.16
2005-02-16,56.21,56.30,55.54,56.04,5249100,21.06
2005-02-15,55.83,56.40,55.68,56.40,5037900,21.19
2005-02-14,55.74,55.83,55.45,55.83,3767900,20.98
2005-02-11,54.91,55.76,54.88,55.60,4962600,20.89
2005-02-10,55.10,55.45,54.80,54.83,5947900,20.60
2005-02-09,54.88,55.27,54.51,54.96,7105000,20.65
2005-02-08,54.00,54.55,53.98,54.50,4435400,20.48
2005-02-07,53.60,54.23,53.60,54.02,5228900,20.30
2005-02-04,53.23,53.70,52.93,53.70,5977500,20.18
2005-02-03,53.24,53.24,52.81,53.00,3792600,19.92
2005-02-02,52.89,53.13,52.60,53.13,3556800,19.97
2005-02-01,52.59,53.03,52.30,52.95,4682500,19.90
2005-01-31,52.19,52.65,52.07,52.39,4557200,19.69
2005-01-28,52.30,52.42,51.60,51.83,4472400,19.48
2005-01-27,51.64,52.15,51.20,52.15,8999000,19.60
2005-01-26,51.80,51.96,51.50,51.60,3960300,19.39
2005-01-25,51.80,51.90,51.37,51.72,5768100,19.44
2005-01-24,51.75,51.89,51.19,51.87,7316800,19.49
2005-01-21,52.25,52.40,51.95,52.03,6490600,19.55
2005-01-20,52.83,52.87,52.13,52.58,5147800,19.76
2005-01-19,52.58,52.98,52.36,52.95,5886000,19.90
2005-01-18,52.15,52.44,51.75,52.41,4396600,19.70
2005-01-17,52.06,52.81,52.06,52.25,3542400,19.64
2005-01-14,51.45,52.39,51.40,52.06,4878600,19.56
2005-01-13,51.69,51.91,51.56,51.73,4625100,19.44
2005-01-12,51.75,52.17,51.12,51.34,6211200,19.29
2005-01-11,52.65,52.67,51.46,51.83,6894600,19.48
2005-01-10,52.76,52.97,52.25,52.52,3684600,19.74
2005-01-07,52.55,53.16,52.36,52.89,5073200,19.88
2005-01-06,52.77,53.00,52.23,52.66,3853500,19.79
2005-01-05,53.00,53.00,52.26,52.68,5924600,19.80
2005-01-04,53.26,53.44,52.81,53.17,3952800,19.98
2005-01-03,52.84,53.99,52.75,53.36,4503800,20.05
2004-12-31,53.00,53.00,53.00,53.00,000,19.92
2004-12-30,52.94,53.05,52.70,53.00,1299900,19.92
2004-12-29,52.95,52.95,52.63,52.77,1918200,19.83
2004-12-28,52.80,52.90,52.51,52.78,1770400,19.83
2004-12-27,52.01,52.75,52.01,52.44,2245800,19.71
2004-12-24,52.30,52.30,52.30,52.30,000,19.65
2004-12-23,51.56,52.33,51.56,52.30,2093500,19.65
2004-12-22,52.20,52.36,51.54,51.65,4763000,19.41
2004-12-21,51.73,52.08,51.61,51.85,3204100,19.48
2004-12-20,51.10,52.00,51.01,51.78,4481300,19.46
2004-12-17,51.95,52.06,50.88,50.97,17977400,19.15
2004-12-16,51.42,51.82,51.17,51.79,5928000,19.46
2004-12-15,51.70,51.81,51.23,51.38,5553900,19.31
2004-12-14,52.00,52.20,51.62,51.65,4127400,19.41
2004-12-13,51.79,52.08,51.45,51.87,4423400,19.49
2004-12-10,51.34,51.59,51.13,51.48,5632100,19.35
2004-12-09,51.40,51.50,50.47,50.97,6894000,19.15
2004-12-08,52.00,52.00,50.90,51.17,7881200,19.23
2004-12-07,52.35,52.68,52.21,52.34,5500300,19.67
2004-12-06,51.65,52.30,51.60,52.30,4466400,19.65
2004-12-03,51.82,52.09,51.54,51.81,5027900,19.47
2004-12-02,51.98,52.31,51.46,51.93,5717100,19.51
2004-12-01,50.47,52.12,50.41,52.00,7422500,19.54
2004-11-30,51.44,51.44,50.46,50.64,5952000,19.03
2004-11-29,51.01,52.10,50.99,51.04,6274500,19.18
2004-11-26,50.90,51.28,50.87,51.15,2224900,19.22
2004-11-25,50.80,51.30,50.67,51.23,3129800,19.25
2004-11-24,50.95,50.95,50.32,50.49,2729700,18.97
2004-11-23,50.94,50.94,50.30,50.53,4536800,18.99
2004-11-22,50.81,50.94,50.28,50.71,5083600,19.06
2004-11-19,50.98,51.27,50.64,50.88,7175800,19.12
2004-11-18,50.50,51.14,50.50,51.05,5041700,19.18
2004-11-17,49.69,50.60,49.69,50.60,7768900,19.02
2004-11-16,49.94,50.10,49.54,49.58,5509200,18.63
2004-11-15,50.23,50.44,49.80,49.80,5719200,18.71
2004-11-12,50.39,50.58,49.90,50.01,5727100,18.79
2004-11-11,51.15,51.15,49.63,50.23,11192500,18.88
2004-11-10,50.56,51.18,50.50,51.16,6054000,19.23
2004-11-09,50.15,50.60,49.90,50.28,4100900,18.89
2004-11-08,50.16,50.34,49.77,49.94,4385700,18.77
2004-11-05,50.19,50.79,49.70,50.10,7509300,18.83
2004-11-04,49.48,49.78,49.05,49.70,5026600,18.68
2004-11-03,50.00,50.20,49.32,49.45,7580100,18.58
2004-11-02,49.99,49.99,49.52,49.80,4300400,18.71
2004-11-01,49.00,49.90,48.87,49.75,3847500,18.70
2004-10-29,48.85,49.47,48.74,48.90,5059400,18.38
2004-10-28,49.26,49.37,48.19,48.75,7251700,18.32
2004-10-27,48.20,48.87,47.61,48.85,6498300,18.36
2004-10-26,47.97,48.07,47.50,47.97,4128200,18.03
2004-10-25,47.95,48.10,47.58,47.77,6214400,17.95
2004-10-22,48.70,49.32,48.52,49.16,6546900,18.47
2004-10-21,48.29,48.65,47.81,48.48,5292600,18.22
2004-10-20,48.00,48.07,47.55,47.93,6017300,18.01
2004-10-19,48.00,48.83,47.95,48.60,7597500,18.26
2004-10-18,47.37,47.73,47.13,47.62,4778600,17.90
2004-10-15,46.64,47.52,46.50,47.28,6683700,17.77
2004-10-14,46.87,46.98,46.22,46.87,8335300,17.61
2004-10-13,47.40,47.97,47.05,47.17,7058700,17.73
2004-10-12,48.05,48.08,47.04,47.30,6826300,17.77
2004-10-11,48.20,48.44,47.87,48.05,4186700,18.06
2004-10-08,48.77,49.15,47.97,48.15,5644200,18.09
2004-10-07,48.76,49.23,48.53,48.90,5263300,18.38
2004-10-06,48.60,48.92,48.24,48.76,4848800,18.32
2004-10-05,48.80,49.13,48.34,48.63,5601800,18.27
2004-10-04,49.46,49.76,48.22,48.56,8764500,18.25
2004-10-01,47.51,48.76,47.51,48.76,6584500,18.32
2004-09-30,47.81,48.29,47.32,47.45,7812200,17.83
2004-09-29,46.27,47.90,46.23,47.65,12789600,17.91
2004-09-28,45.55,46.24,45.43,46.03,4589100,17.30
2004-09-27,45.68,45.87,45.30,45.68,3818100,17.17
2004-09-24,45.58,46.01,45.51,45.82,3657500,17.22
2004-09-23,46.16,46.16,45.57,45.73,6725200,17.18
2004-09-22,46.65,46.94,46.07,46.19,6256700,17.36
2004-09-21,46.63,46.98,46.57,46.66,4187500,17.53
2004-09-20,46.57,46.83,46.47,46.63,3648300,17.52
2004-09-17,46.03,46.97,46.01,46.72,11286200,17.56
2004-09-16,46.25,46.35,45.97,46.15,3567200,17.34
2004-09-15,46.11,46.34,45.91,46.12,5148500,17.33
2004-09-14,45.83,46.15,45.75,46.06,4706700,17.31
2004-09-13,45.49,46.00,45.49,46.00,4609700,17.29
2004-09-10,45.35,45.79,45.20,45.36,3364700,17.05
2004-09-09,45.47,45.47,45.08,45.23,4035900,17.00
2004-09-08,45.80,45.80,45.33,45.57,3816800,17.12
2004-09-07,45.70,45.75,45.35,45.65,4360100,17.15
2004-09-06,45.57,45.78,45.48,45.63,2546100,17.15
2004-09-03,44.95,45.89,44.72,45.55,7891300,17.12
2004-09-02,44.70,45.12,44.47,44.89,3356400,16.87
2004-09-01,44.97,45.05,44.54,44.74,4035500,16.81
2004-08-31,44.81,45.06,44.40,44.41,4954400,16.69
2004-08-30,45.06,45.09,44.51,44.88,3493100,16.87
2004-08-27,44.79,45.20,44.62,45.04,4686100,16.93
2004-08-26,44.75,44.75,44.52,44.67,3510100,16.79
2004-08-25,44.18,44.35,43.86,44.35,4630000,16.67
2004-08-24,44.00,44.15,43.70,43.80,4081100,16.46
2004-08-23,43.95,44.19,43.81,44.02,3874700,16.54
2004-08-20,43.33,43.60,43.19,43.55,3679200,16.37
2004-08-19,43.66,43.75,43.26,43.44,4067100,16.32
2004-08-18,43.00,43.66,42.87,43.47,5014600,16.34
2004-08-17,42.73,43.29,42.60,43.14,5078900,16.21
2004-08-16,42.37,43.21,42.05,43.00,5336500,16.16
2004-08-13,43.15,43.43,42.22,42.65,6762900,16.03
2004-08-12,43.20,43.32,42.75,43.31,5251500,16.28
2004-08-11,43.60,43.66,42.63,43.18,5494300,16.23
2004-08-10,43.81,43.89,43.37,43.65,4008000,16.40
2004-08-09,43.98,44.15,43.40,43.66,4216500,16.41
2004-08-06,44.62,44.87,43.80,43.98,8676600,16.53
2004-08-05,44.74,45.37,44.74,45.15,10225900,16.97
2004-08-04,45.00,45.15,44.26,44.50,10415100,16.72
2004-08-03,44.03,44.68,44.00,44.67,6020300,16.79
2004-08-02,43.90,44.24,43.61,44.02,4147900,16.54
2004-07-30,44.23,44.69,44.05,44.28,4581400,16.64
2004-07-29,43.47,44.20,43.28,44.03,5782800,16.55
2004-07-28,43.35,43.60,43.06,43.21,4323500,16.24
2004-07-27,42.66,43.17,42.60,43.17,3364200,16.22
2004-07-26,43.12,43.12,42.53,42.54,4045400,15.99
2004-07-23,42.99,43.26,42.99,43.12,3948700,16.20
2004-07-22,43.33,43.45,42.81,42.83,6027300,16.10
2004-07-21,43.94,44.07,43.70,43.90,4297500,16.50
2004-07-20,43.50,43.73,43.12,43.71,3826000,16.43
2004-07-19,43.80,43.86,43.51,43.60,4241400,16.38
2004-07-16,44.00,44.20,43.78,44.01,9458600,16.54
2004-07-15,44.10,44.26,43.71,43.98,4589200,16.53
2004-07-14,43.80,44.20,43.59,44.13,4251000,16.58
2004-07-13,43.87,44.13,43.76,44.00,3148500,16.53
2004-07-12,43.72,44.25,43.72,43.85,3847500,16.48
2004-07-09,44.38,44.38,43.66,44.02,4242500,16.54
2004-07-08,43.65,44.19,43.38,44.12,5249400,16.58
2004-07-07,43.42,44.06,43.40,43.74,5589100,16.44
2004-07-06,44.10,44.15,43.32,43.41,5394400,16.31
2004-07-05,43.87,44.04,43.75,43.92,1505900,16.50
2004-07-02,43.71,44.25,43.69,43.84,4582200,16.47
2004-07-01,44.27,44.61,43.78,43.98,5549400,16.53
2004-06-30,44.50,44.75,43.95,43.99,5337000,16.53
2004-06-29,44.40,44.78,44.18,44.45,6665300,16.70
2004-06-28,43.62,44.49,43.37,44.31,5877100,16.65
2004-06-25,43.50,43.85,43.50,43.56,4860600,16.37
2004-06-24,43.15,43.72,43.06,43.64,7151600,16.40
2004-06-23,42.53,43.08,42.53,42.80,5206200,16.08
2004-06-22,42.73,42.94,42.18,42.34,5009700,15.91
2004-06-21,43.00,43.05,42.38,42.86,4228800,16.11
2004-06-18,42.56,42.88,42.36,42.69,9821400,16.04
2004-06-17,42.45,42.88,42.35,42.63,3037500,16.02
2004-06-16,42.38,42.84,42.23,42.60,4998900,16.01
2004-06-15,41.90,42.35,41.69,42.11,4552000,15.82
2004-06-14,42.46,42.51,41.80,41.81,4269000,15.71
2004-06-11,42.58,42.66,42.25,42.49,2544800,15.97
2004-06-10,42.46,42.78,42.39,42.78,1952700,16.08
2004-06-09,43.02,43.04,42.42,42.57,4658900,16.00
2004-06-08,43.37,43.37,42.75,42.90,5330000,16.12
2004-06-07,43.25,43.25,42.94,43.13,3695700,16.21
2004-06-04,42.36,42.84,42.05,42.68,4514700,16.04
2004-06-03,42.26,42.58,41.90,42.37,4812900,15.92
2004-06-02,42.19,42.69,42.11,42.36,4248100,15.92
2004-06-01,42.34,42.34,41.65,41.89,4189600,15.74
2004-05-31,42.00,42.34,41.89,42.13,900600,15.83
2004-05-28,42.50,42.72,41.84,41.86,5085800,15.73
2004-05-27,41.70,42.65,41.70,42.37,6796300,15.92
2004-05-26,41.85,42.13,41.65,41.65,6657100,15.65
2004-05-25,41.25,41.35,40.93,41.03,5812100,15.42
2004-05-24,41.42,42.13,41.41,41.74,4690800,15.69
2004-05-21,41.94,41.94,40.87,41.38,5066500,15.55
2004-05-20,41.25,41.63,41.18,41.63,3831300,15.64
2004-05-19,41.68,42.02,41.35,41.94,7218000,15.76
2004-05-18,41.10,41.52,40.81,41.41,5788400,15.56
2004-05-17,40.81,41.09,40.27,40.95,5724900,15.39
2004-05-14,41.23,41.88,41.03,41.39,6305800,15.55
2004-05-13,41.05,41.51,40.80,41.50,5989200,15.60
2004-05-12,41.11,41.60,40.74,40.74,6908800,15.31
2004-05-11,40.85,41.29,40.81,41.18,5751100,15.48
2004-05-10,40.56,41.07,40.21,40.60,7809700,15.26
2004-05-07,41.40,41.81,40.85,41.36,6215000,15.54
2004-05-06,42.04,42.25,41.41,41.43,6983500,15.57
2004-05-05,41.76,42.61,41.67,42.38,6173600,15.93
2004-05-04,42.67,42.81,41.87,42.12,8227100,15.83
2004-05-03,42.58,42.99,42.39,42.90,4394500,16.12
2004-04-30,42.11,43.40,41.91,43.04,12176300,16.17
2004-04-29,44.70,44.70,43.66,43.85,13592200,15.43
2004-04-28,44.93,45.46,44.00,44.00,9259700,15.48
2004-04-27,45.00,45.23,44.75,44.81,4815700,15.76
2004-04-26,44.62,45.20,44.52,44.89,4524800,15.79
2004-04-23,44.41,44.90,44.41,44.55,6025800,15.67
2004-04-22,43.75,44.25,43.38,44.25,4710500,15.57
2004-04-21,44.05,44.20,43.67,43.75,6193400,15.39
2004-04-20,44.32,44.65,44.26,44.58,5062400,15.68
2004-04-19,43.80,44.20,43.74,44.11,4150900,15.52
2004-04-16,43.35,44.07,43.35,44.01,6049700,15.48
2004-04-15,43.49,43.94,43.41,43.65,4513700,15.36
2004-04-14,43.55,43.76,42.93,43.52,8640000,15.31
2004-04-13,43.82,44.39,43.62,43.90,5546100,15.44
2004-04-12,43.22,43.22,43.22,43.22,000,15.20
2004-04-09,43.22,43.22,43.22,43.22,000,15.20
2004-04-08,44.00,44.00,43.17,43.22,4379500,15.20
2004-04-07,43.35,43.71,43.13,43.54,4559500,15.32
2004-04-06,44.05,44.05,43.15,43.20,5898000,15.20
2004-04-05,43.32,44.01,42.84,43.87,5963800,15.43
2004-04-02,42.05,43.32,41.81,43.32,8853000,15.24
2004-04-01,41.55,42.12,41.13,41.99,5858500,14.77
2004-03-31,41.48,41.89,41.13,41.33,4335000,14.54
2004-03-30,41.78,41.78,41.20,41.41,4035600,14.57
2004-03-29,41.21,41.77,40.97,41.67,4414500,14.66
2004-03-26,41.67,41.72,40.71,41.15,6372300,14.48
2004-03-25,41.00,41.42,40.68,41.42,8591300,14.57
2004-03-24,40.53,40.98,40.21,40.57,7495100,14.27
2004-03-23,40.29,41.03,40.27,40.67,6690200,14.31
2004-03-22,40.60,40.90,40.11,40.49,7841700,14.24
2004-03-19,41.83,41.92,40.75,41.01,19160500,14.43
2004-03-18,42.50,42.64,41.48,41.70,7391900,14.67
2004-03-17,43.01,43.08,42.10,42.50,10869300,14.95
2004-03-16,41.15,42.01,40.41,41.65,8941200,14.65
2004-03-15,41.65,41.90,40.80,40.80,7673000,14.35
2004-03-12,41.20,42.24,40.42,42.02,8843500,14.78
2004-03-11,42.40,42.66,41.07,41.65,10057000,14.65
2004-03-10,42.95,43.37,42.65,43.17,4284800,15.19
2004-03-09,43.70,43.82,43.05,43.16,5676600,15.18
2004-03-08,43.57,43.97,43.45,43.78,3492800,15.40
2004-03-05,43.79,43.90,42.72,43.40,6778700,15.27
2004-03-04,43.45,43.72,43.20,43.61,3325600,15.34
2004-03-03,43.71,43.99,43.15,43.37,6371100,15.26
2004-03-02,44.23,44.41,43.61,44.00,6804200,15.48
2004-03-01,43.54,44.24,43.35,43.86,10501300,15.43
2004-02-27,42.68,43.54,42.38,42.80,11186200,15.06
2004-02-26,41.66,42.68,41.61,42.35,8192000,14.90
2004-02-25,41.60,41.90,41.46,41.73,5300700,14.68
2004-02-24,42.00,42.35,41.55,41.61,8317700,14.64
2004-02-23,41.82,42.24,41.82,42.00,4117000,14.78
2004-02-20,42.36,42.72,41.63,41.92,8877900,14.75
2004-02-19,42.33,42.82,42.00,42.65,6665700,15.00
2004-02-18,42.40,42.47,41.78,42.14,7165200,14.82
2004-02-17,42.62,43.26,42.38,42.40,6669200,14.92
2004-02-16,42.09,42.94,41.87,42.72,5256200,15.03
2004-02-13,42.90,43.07,41.73,41.96,8415900,14.76
2004-02-12,43.41,43.41,42.66,43.12,5898000,15.17
2004-02-11,43.45,43.82,42.77,43.18,8032800,15.19
2004-02-10,43.75,43.88,43.34,43.73,3786500,15.38
2004-02-09,43.10,43.69,43.10,43.61,4809600,15.34
2004-02-06,42.86,43.21,42.30,43.00,6651500,15.13
2004-02-05,43.28,43.49,42.90,43.04,4170500,15.14
2004-02-04,43.59,43.70,42.72,43.48,9111800,15.30
2004-02-03,44.72,44.90,42.97,43.76,9103500,15.39
2004-02-02,44.50,44.74,44.12,44.48,4326300,15.65
2004-01-30,44.89,45.10,44.35,44.39,5600600,15.62
2004-01-29,44.63,45.50,44.50,44.85,7736200,15.78
2004-01-28,44.49,44.98,44.44,44.91,5790600,15.80
2004-01-27,44.18,45.42,44.10,44.94,6355900,15.81
2004-01-26,44.90,45.10,44.36,44.54,4504000,15.67
2004-01-23,44.69,44.91,44.52,44.82,4404700,15.77
2004-01-22,45.25,45.30,44.75,44.96,6008500,15.82
2004-01-21,44.90,45.69,44.90,45.25,4925600,15.92
2004-01-20,45.40,46.16,44.83,45.02,5702900,15.84
2004-01-19,45.22,45.75,45.06,45.50,4043800,16.01
2004-01-16,45.40,45.58,44.45,45.22,7840200,15.91
2004-01-15,45.35,45.54,44.54,45.20,6356800,15.90
2004-01-14,45.00,45.87,44.72,45.63,6544100,16.05
2004-01-13,44.72,45.19,44.61,44.97,5098300,15.82
2004-01-12,44.49,45.02,44.35,44.66,5526300,15.71
2004-01-09,45.47,45.48,44.51,44.70,5374400,15.73
2004-01-08,45.34,45.90,44.85,45.00,6507200,15.83
2004-01-07,45.21,45.25,44.43,45.00,5812900,15.83
2004-01-06,44.80,45.12,44.53,45.08,4679800,15.86
2004-01-05,44.70,44.95,44.28,44.82,4468900,15.77
2004-01-02,44.52,45.23,44.40,44.74,3190600,15.74
2004-01-01,44.58,44.58,44.58,44.58,000,15.68
2003-12-31,44.58,44.58,44.58,44.58,000,15.68
2003-12-30,44.17,44.85,44.05,44.58,3170400,15.68
2003-12-29,43.51,43.97,43.35,43.91,2697900,15.45
2003-12-26,43.29,43.29,43.29,43.29,000,15.23
2003-12-25,43.29,43.29,43.29,43.29,000,15.23
2003-12-24,43.29,43.29,43.29,43.29,000,15.23
2003-12-23,43.10,43.50,42.92,43.29,2587800,15.23
2003-12-22,42.90,43.38,42.72,42.90,3626500,15.09
2003-12-19,42.64,43.61,42.50,43.16,12776800,15.18
2003-12-18,41.87,42.75,41.63,42.54,5450500,14.97
2003-12-17,42.24,42.51,41.84,42.16,5323000,14.83
2003-12-16,42.10,42.57,41.66,42.26,4851000,14.87
2003-12-15,42.41,42.70,42.17,42.40,7670900,14.92
2003-12-12,42.64,42.73,41.60,42.00,7855000,14.78
2003-12-11,42.65,42.70,41.83,42.40,6350200,14.92
2003-12-10,43.27,43.46,41.94,42.50,7664300,14.95
2003-12-09,43.05,43.60,42.84,43.31,7503600,15.24
2003-12-08,42.20,42.60,41.90,42.41,4555400,14.92
2003-12-05,42.77,43.11,42.11,42.74,5415700,15.04
2003-12-04,43.02,43.41,42.06,43.00,9075700,15.13
2003-12-03,42.39,43.40,42.12,43.35,7709500,15.25
2003-12-02,42.50,43.37,42.26,42.28,10865800,14.87
2003-12-01,41.75,42.65,41.65,42.40,9962500,14.92
2003-11-28,41.40,41.70,40.98,41.26,8744700,14.52
2003-11-27,41.30,41.48,41.01,41.34,2949600,14.54
2003-11-26,41.26,41.87,40.70,40.96,9015700,14.41
2003-11-25,42.05,42.21,41.33,41.46,7228900,14.59
2003-11-24,41.20,42.00,41.09,41.74,5859100,14.68
2003-11-21,41.38,41.48,40.74,41.26,5926100,14.52
2003-11-20,41.18,41.32,40.13,41.32,6631500,14.54
2003-11-19,40.68,41.21,40.28,41.04,6898100,14.44
2003-11-18,41.32,41.93,41.09,41.23,5168800,14.50
2003-11-17,41.61,41.85,41.00,41.20,6261800,14.49
2003-11-14,41.90,42.78,41.80,42.30,7321000,14.88
2003-11-13,41.75,42.50,41.70,42.00,9554700,14.78
2003-11-12,41.85,42.00,41.32,41.51,4861500,14.60
2003-11-11,41.42,41.70,41.30,41.64,5022900,14.65
2003-11-10,42.65,42.65,41.76,41.77,6931300,14.69
2003-11-07,41.80,42.88,41.68,42.63,8717800,15.00
2003-11-06,41.83,41.99,41.18,41.55,6343000,14.62
2003-11-05,41.00,42.01,40.90,41.72,9712500,14.68
2003-11-04,40.09,41.40,39.96,41.27,10863700,14.52
2003-11-03,39.55,40.15,39.50,39.98,9421100,14.06
2003-10-31,39.79,39.98,39.22,38.60,6932400,13.58
2003-10-30,40.15,40.60,39.55,40.24,7011400,14.16
2003-10-29,40.20,40.29,39.60,40.04,5195500,14.09
2003-10-28,39.94,40.30,39.51,40.27,4742600,14.17
2003-10-27,39.40,40.00,39.27,39.73,3219200,13.98
2003-10-24,39.32,39.59,38.65,38.93,3000700,13.70
2003-10-23,38.49,39.60,38.34,38.92,5698600,13.69
2003-10-22,40.09,40.32,38.90,38.90,5130500,13.68
2003-10-21,40.25,40.45,39.61,40.26,4509800,14.16
2003-10-20,39.52,40.27,39.21,39.96,4518900,14.06
2003-10-17,40.06,40.63,39.51,39.51,5804000,13.90
2003-10-16,39.75,40.53,39.55,40.28,5575000,14.17
2003-10-15,39.84,40.30,39.51,39.88,5403200,14.03
2003-10-14,39.50,39.73,39.20,39.68,3786100,13.96
2003-10-13,39.41,39.75,38.99,39.40,4337700,13.86
2003-10-10,39.13,39.39,38.72,38.90,5459000,13.68
2003-10-09,38.38,39.40,38.11,40.05,7272200,14.09
2003-10-08,38.50,38.79,37.97,38.80,6414400,13.65
2003-10-07,39.00,39.00,37.93,38.33,6924300,13.48
2003-10-06,39.51,39.60,38.67,38.70,5540100,13.61
2003-10-03,38.00,39.99,37.72,41.50,6981400,14.60
2003-10-02,38.57,38.95,37.52,37.55,8267700,13.21
2003-10-01,37.40,38.11,37.01,38.70,6771600,13.61
2003-09-30,38.30,38.37,37.05,37.70,7077800,13.26
2003-09-29,38.60,39.00,37.80,38.20,4764300,13.44
2003-09-26,38.00,39.10,37.75,38.60,7415900,13.58
2003-09-25,37.70,39.00,37.60,38.12,10067200,13.41
2003-09-24,39.15,39.39,37.52,37.83,7808400,13.31
2003-09-23,39.71,39.96,38.65,39.55,9269400,13.91
2003-09-22,41.06,41.11,39.58,39.96,7456000,14.06
2003-09-19,41.50,41.50,40.70,41.50,18978600,14.60
2003-09-18,41.08,41.50,40.47,41.07,6369900,14.45
2003-09-17,41.75,41.90,40.94,41.20,4508200,14.49
2003-09-16,41.40,41.78,41.23,41.63,4253400,14.65
2003-09-15,41.20,41.45,41.16,41.32,2878700,14.54
2003-09-12,41.61,41.70,40.72,40.92,4540800,14.40
2003-09-11,41.48,41.95,41.37,41.83,4557600,14.72
2003-09-10,41.84,42.00,41.30,41.41,5763700,14.57
2003-09-09,42.50,42.69,41.29,41.75,5625700,14.69
2003-09-08,42.30,42.70,42.15,42.44,3415200,14.93
2003-09-05,42.89,43.09,41.96,42.17,5342200,14.84
2003-09-04,42.90,43.37,42.66,42.68,6047600,15.01
2003-09-03,43.00,43.44,42.70,43.10,6423300,15.16
2003-09-02,43.05,43.10,42.31,42.85,4415700,15.07
2003-09-01,42.41,43.39,42.35,43.05,3153900,15.14
2003-08-29,42.80,42.95,42.10,41.75,3708200,14.69
2003-08-28,42.77,43.34,42.32,42.42,4321500,14.92
2003-08-27,42.42,42.75,42.04,42.61,3209400,14.99
2003-08-26,42.55,43.19,42.15,42.36,6757400,14.90
2003-08-25,42.68,42.68,42.09,42.22,2355200,14.85
2003-08-22,42.15,43.36,42.15,42.80,5191600,15.06
2003-08-21,42.25,42.80,42.02,42.40,4509300,14.92
2003-08-20,42.34,42.59,41.96,42.22,3791000,14.85
2003-08-19,42.50,42.82,41.85,41.85,5092100,14.72
2003-08-18,42.04,42.42,41.84,42.36,4051600,14.90
2003-08-15,41.23,42.12,41.00,41.79,5897000,14.70
2003-08-14,40.35,41.48,40.19,41.19,7173500,14.49
2003-08-13,40.45,40.80,40.00,40.35,5164200,14.19
2003-08-12,39.99,40.43,39.70,40.13,3605900,14.12
2003-08-11,39.93,40.18,39.51,39.85,3567200,14.02
2003-08-08,39.88,40.09,39.59,39.93,5860300,14.05
2003-08-07,40.05,40.05,39.06,39.83,14090400,14.01
2003-08-06,41.70,42.01,40.63,41.65,6562900,14.65
2003-08-05,42.06,42.24,41.52,42.15,4736300,14.83
2003-08-04,42.00,42.68,41.22,41.79,4535400,14.70
2003-08-01,42.20,42.61,41.74,42.28,5621300,14.87
2003-07-31,41.45,42.56,40.96,42.45,8520200,14.93
2003-07-30,40.86,41.58,40.66,41.25,4631300,14.51
2003-07-29,40.70,41.65,40.50,41.20,7894100,14.49
2003-07-28,40.75,40.95,40.41,40.95,4763200,14.41
2003-07-25,40.48,40.70,39.66,40.39,5264600,14.21
2003-07-24,39.90,40.94,39.30,40.92,8027500,14.40
2003-07-23,40.55,40.57,39.61,40.30,4487000,14.18
2003-07-22,40.20,40.49,39.56,40.47,5334400,14.24
2003-07-21,40.80,41.08,39.91,40.59,5442800,14.28
2003-07-18,40.50,40.95,40.35,40.85,6753000,14.37
2003-07-17,39.98,40.68,39.95,40.34,7117700,14.19
2003-07-16,40.21,40.70,39.70,39.97,6411500,14.06
2003-07-15,40.19,40.60,39.84,39.90,6883800,14.04
2003-07-14,39.69,40.65,39.43,40.50,6004800,14.25
2003-07-11,38.81,39.73,38.75,39.71,4106900,13.97
2003-07-10,39.18,39.24,38.63,38.51,4908500,13.55
2003-07-09,39.50,39.70,38.82,38.90,4721700,13.68
2003-07-08,39.40,39.99,39.40,39.65,8112900,13.95
2003-07-07,37.80,39.92,37.37,39.31,11526200,13.83
2003-07-04,36.75,37.85,36.75,37.66,3976100,13.25
2003-07-03,37.01,37.69,36.73,36.30,6702400,12.77
2003-07-02,37.00,37.35,36.60,37.28,6491500,13.11
2003-07-01,37.10,37.35,36.20,36.52,6639000,12.85
2003-06-30,37.80,37.80,36.65,37.24,8387200,13.10
2003-06-27,38.15,38.26,37.45,41.50,3216900,14.60
2003-06-26,37.26,38.00,37.26,37.99,5041300,13.36
2003-06-25,38.30,38.53,37.26,37.77,6587900,13.29
2003-06-24,38.25,38.50,37.56,38.17,6279800,13.43
2003-06-23,39.20,39.27,38.17,39.15,5261500,13.77
2003-06-20,39.25,39.85,39.08,39.20,16532500,13.79
2003-06-19,39.95,39.95,38.74,39.30,4038700,13.83
2003-06-18,39.44,39.99,38.91,39.99,6215800,14.07
2003-06-17,39.50,39.80,38.86,39.45,6482600,13.88
2003-06-16,38.16,39.13,37.90,39.10,5686900,13.76
2003-06-13,38.25,39.15,38.15,38.15,7749600,13.42
2003-06-12,37.92,38.80,37.82,38.15,8697200,13.42
2003-06-11,37.05,37.80,36.63,37.41,6858300,13.16
2003-06-10,36.53,37.45,36.42,37.15,4435500,13.07
2003-06-09,36.48,37.07,36.35,36.80,2130800,12.95
2003-06-06,36.35,37.34,36.25,36.35,5620700,12.79
2003-06-05,37.30,37.42,35.80,36.14,6114200,12.71
2003-06-04,36.75,37.50,36.40,36.98,8468400,13.01
2003-06-03,36.36,36.93,35.88,36.34,5511900,12.78
2003-06-02,37.10,37.30,36.26,36.93,5389200,12.99
2003-05-30,35.65,36.95,35.15,36.85,5598500,12.96
2003-05-29,36.15,36.47,35.06,35.27,2968800,12.41
2003-05-28,35.11,36.45,35.11,35.72,8286300,12.57
2003-05-27,34.24,35.17,33.45,35.10,8506900,12.35
2003-05-26,34.50,35.02,33.80,33.92,4095200,11.93
2003-05-23,35.38,35.55,34.47,34.75,4615900,12.22
2003-05-22,35.24,35.44,34.32,34.55,7125900,12.15
2003-05-21,35.78,35.84,34.27,35.25,7379900,12.40
2003-05-20,35.90,36.51,35.31,35.44,6665100,12.47
2003-05-19,37.29,37.64,35.65,35.73,6531600,12.57
2003-05-16,37.70,38.78,37.32,37.93,7255700,13.34
2003-05-15,37.40,37.89,36.70,37.80,6555200,13.30
2003-05-14,36.25,37.65,36.22,37.30,8707700,13.12
2003-05-13,37.29,37.38,36.06,36.30,6008800,12.77
2003-05-12,37.68,37.72,36.28,37.25,5104700,13.10
2003-05-09,36.98,37.27,36.14,38.00,6165000,13.37
2003-05-08,38.15,38.58,36.80,36.50,7134200,12.84
2003-05-07,39.22,39.42,38.17,38.59,8001000,13.58
2003-05-06,39.97,40.75,39.82,40.50,8137200,13.26
2003-05-05,40.88,41.16,39.65,40.25,6929700,13.18
2003-05-02,39.60,40.40,38.91,40.45,6275000,13.25
2003-05-01,39.78,39.78,39.78,39.78,000,13.03
2003-04-30,39.79,40.47,39.30,39.97,5767200,13.09
2003-04-29,40.30,40.47,39.22,39.27,7054400,12.86
2003-04-28,38.20,39.47,38.10,39.15,5256200,12.82
2003-04-25,39.20,39.83,38.15,38.50,6872400,12.61
2003-04-24,39.60,40.73,39.17,39.57,7381400,12.96
2003-04-23,40.92,41.22,39.38,40.26,7880400,13.18
2003-04-22,39.45,40.88,38.51,40.52,4996000,13.27
2003-04-21,39.50,39.50,39.50,39.50,000,12.94
2003-04-18,39.50,39.50,39.50,39.50,000,12.94
2003-04-17,37.94,39.54,37.80,39.50,7081700,12.94
2003-04-16,38.87,39.37,38.01,37.90,7191500,12.41
2003-04-15,39.20,39.47,37.84,38.05,8751100,12.46
2003-04-14,38.99,39.08,37.53,38.80,6762200,12.71
2003-04-11,38.44,39.42,38.27,38.43,5671600,12.58
2003-04-10,37.82,39.68,37.70,38.15,11213000,12.49
2003-04-09,38.29,39.78,37.10,38.25,8791200,12.53
2003-04-08,39.28,39.50,38.07,38.72,7588500,12.68
2003-04-07,39.00,40.24,38.75,39.20,9779900,12.84
2003-04-04,36.69,38.32,36.60,38.32,8148700,12.55
2003-04-03,35.75,37.17,35.43,36.60,7273200,11.99
2003-04-02,33.90,36.30,33.86,36.14,9253000,11.83
2003-04-01,34.04,34.58,33.05,33.81,6401100,11.07
2003-03-31,34.90,34.97,33.80,34.11,6819100,11.17
2003-03-28,36.20,36.54,34.87,35.37,4901900,11.58
2003-03-27,36.22,36.60,35.01,36.30,6624600,11.89
2003-03-26,36.20,37.33,35.25,36.00,7206200,11.79
2003-03-25,34.50,36.27,33.77,36.09,9453300,11.82
2003-03-24,37.45,38.19,35.05,35.40,12251900,11.59
2003-03-21,36.00,38.20,36.00,37.99,23100600,12.44
2003-03-20,36.50,37.92,35.77,36.80,10096600,12.05
2003-03-19,35.01,37.80,34.55,36.65,15034800,12.00
2003-03-18,34.00,35.60,33.33,35.39,20402900,11.59
2003-03-17,31.33,32.26,30.12,31.19,9611300,10.21
2003-03-14,31.19,32.87,30.75,30.80,10662900,10.09
2003-03-13,28.80,31.06,28.63,31.06,9651200,10.17
2003-03-12,30.30,30.34,28.25,28.41,14338800,9.30
2003-03-11,31.59,32.01,29.31,30.73,10698300,10.06
2003-03-10,32.32,32.40,31.60,31.61,6587900,10.35
2003-03-07,32.30,32.85,31.95,32.53,7580300,10.65
2003-03-06,33.31,33.49,32.68,32.90,4466600,10.77
2003-03-05,33.46,33.90,32.89,33.22,5056900,10.88
2003-03-04,33.89,34.56,33.50,33.55,4622300,10.99
2003-03-03,34.16,34.80,33.68,34.00,3259000,11.13
2003-02-28,33.53,34.33,32.72,33.55,5474900,10.99
2003-02-27,33.15,33.65,32.56,33.79,5897700,11.07
2003-02-26,33.57,33.80,32.58,32.72,7517200,10.71
2003-02-25,32.67,33.44,32.33,33.21,8474800,10.88
2003-02-24,33.75,34.03,32.85,32.83,4168200,10.75
2003-02-21,33.39,34.05,32.66,34.06,6139100,11.15
2003-02-20,34.01,34.63,33.50,33.40,4769900,10.94
2003-02-19,34.78,34.90,33.66,33.88,5115100,11.09
2003-02-18,34.74,35.19,34.35,34.85,4659900,11.41
2003-02-17,34.83,34.99,34.28,34.78,3113700,11.39
2003-02-14,32.99,34.65,32.78,34.59,6224700,11.33
2003-02-13,32.70,33.17,32.33,32.78,5741500,10.73
2003-02-12,33.55,33.87,32.86,32.90,4967400,10.77
2003-02-11,33.56,34.62,33.46,33.98,5519800,11.13
2003-02-10,33.16,33.68,32.70,33.35,4844500,10.92
2003-02-07,33.41,34.35,32.93,33.00,6836800,10.81
2003-02-06,34.25,34.62,32.99,33.60,6151900,11.00
2003-02-05,33.50,34.84,32.75,34.80,5289900,11.40
2003-02-04,34.59,34.59,33.21,33.45,4985000,10.95
2003-02-03,34.70,35.19,34.08,34.68,5048200,11.36
2003-01-31,32.85,34.60,32.13,34.96,7514500,11.45
2003-01-30,33.84,34.33,32.60,33.20,8966100,10.87
2003-01-29,32.48,34.18,31.25,33.60,10264700,11.00
2003-01-28,32.21,33.44,32.05,32.50,9160500,10.64
2003-01-27,33.50,33.76,31.60,31.86,9364200,10.43
2003-01-24,34.95,34.97,33.40,33.54,6645400,10.98
2003-01-23,34.21,35.25,34.20,34.34,8732200,11.25
2003-01-22,34.91,35.46,33.70,34.28,9828000,11.23
2003-01-21,35.95,36.52,34.84,35.10,7201400,11.49
2003-01-20,35.99,36.70,35.52,35.77,4305300,11.71
2003-01-17,37.19,37.19,36.12,36.00,5770500,11.79
2003-01-16,36.70,37.68,36.41,37.90,4739100,12.41
2003-01-15,37.55,37.86,36.53,36.69,4682000,12.01
2003-01-14,36.99,37.79,36.80,37.33,5502200,12.22
2003-01-13,36.90,37.59,36.66,36.80,5295200,12.05
2003-01-10,37.29,37.61,36.31,36.20,5338700,11.85
2003-01-09,37.50,37.92,36.08,36.50,6651700,11.95
2003-01-08,38.34,38.88,37.50,37.38,5241700,12.24
2003-01-07,39.03,39.74,38.26,38.34,6226700,12.56
2003-01-06,38.50,39.20,37.10,39.20,4618900,12.84
2003-01-03,38.49,38.99,38.01,38.05,4700400,12.46
2003-01-02,35.85,38.42,35.85,43.99,4557200,14.41
2003-01-01,36.08,36.08,36.08,36.08,000,11.82
2002-12-31,36.08,36.08,36.08,36.08,000,11.82
2002-12-30,35.80,36.44,35.55,36.08,2210000,11.82
2002-12-27,36.98,37.67,35.60,35.70,2518400,11.69
2002-12-26,36.05,36.05,36.05,36.05,000,11.81
2002-12-25,36.05,36.05,36.05,36.05,000,11.81
2002-12-24,36.05,36.05,36.05,36.05,000,11.81
2002-12-23,37.99,38.11,36.95,37.41,3962400,12.25
2002-12-20,36.50,37.94,35.71,34.60,13329700,11.33
2002-12-19,37.50,38.05,35.05,35.80,8752100,11.72
2002-12-18,38.56,38.75,36.95,36.00,6405000,11.79
2002-12-17,38.60,38.79,38.06,38.00,4571400,12.44
2002-12-16,37.30,38.40,37.10,38.32,5357200,12.55
2002-12-13,38.60,38.90,36.81,37.95,7251300,12.43
2002-12-12,39.59,39.79,38.56,39.03,5560300,12.78
2002-12-11,39.20,39.90,38.90,39.70,4605400,13.00
2002-12-10,38.29,39.50,38.29,39.22,5621400,12.84
2002-12-09,39.13,39.80,38.39,38.67,4588000,12.66
2002-12-06,39.83,39.86,38.90,39.30,7274100,12.87
2002-12-05,40.32,40.70,39.41,39.70,6377600,13.00
2002-12-04,40.35,40.66,39.73,40.44,6541000,13.24
2002-12-03,41.00,41.14,40.23,40.43,6810500,13.24
2002-12-02,39.04,41.20,39.04,40.79,10124900,13.36
2002-11-29,39.22,40.10,38.90,39.00,7014400,12.77
2002-11-28,38.44,39.26,37.97,38.75,5118400,12.69
2002-11-27,36.70,38.60,36.55,38.44,6682600,12.59
2002-11-26,37.92,38.20,36.59,36.79,4437900,12.05
2002-11-25,38.00,38.39,37.74,37.65,3481800,12.33
2002-11-22,37.97,38.26,37.01,38.08,4292200,12.47
2002-11-21,37.33,38.20,37.23,37.80,4263800,12.38
2002-11-20,36.90,37.40,36.60,37.30,4074700,12.21
2002-11-19,37.21,37.59,36.60,37.00,4686000,12.12
2002-11-18,38.28,38.39,37.65,38.00,3919700,12.44
2002-11-15,38.20,38.25,37.53,38.06,6362600,12.46
2002-11-14,38.10,38.30,37.56,38.10,7460900,12.48
2002-11-13,37.55,38.15,36.58,37.61,4942900,12.32
2002-11-12,37.45,38.25,37.22,38.18,5750300,12.50
2002-11-11,36.28,37.47,36.22,37.14,4321400,12.16
2002-11-08,36.43,37.66,36.43,36.55,6513300,11.97
2002-11-07,38.00,38.28,36.30,36.64,7719500,12.00
2002-11-06,39.38,39.40,37.85,37.92,6440200,12.42
2002-11-05,38.29,39.00,38.14,38.60,5034200,12.64
2002-11-04,37.98,38.74,37.43,38.55,4497100,12.62
2002-11-01,37.35,37.75,35.90,37.00,4389300,12.12
2002-10-31,37.34,38.08,36.93,37.15,4241900,12.17
2002-10-30,36.30,37.67,35.96,34.00,4632500,11.13
2002-10-29,37.32,38.38,35.83,36.18,7065300,11.85
2002-10-28,36.97,38.15,36.35,37.77,4289700,12.37
2002-10-25,36.02,36.90,35.65,36.25,3905000,11.87
2002-10-24,36.50,37.66,35.93,36.75,5700500,12.03
2002-10-23,37.98,38.18,35.78,37.00,5661200,12.12
2002-10-22,38.52,39.05,37.48,37.50,5402500,12.28
2002-10-21,38.15,38.89,37.37,45.00,3984700,14.74
2002-10-18,38.52,38.78,37.12,38.40,6672400,12.57
2002-10-17,38.36,38.90,36.99,38.63,7344600,12.65
2002-10-16,37.25,38.65,37.00,38.95,7342200,12.76
2002-10-15,36.50,37.60,36.29,38.90,6747000,12.74
2002-10-14,36.42,36.73,35.41,35.79,4555300,11.72
2002-10-11,34.71,36.62,34.22,36.86,7848300,12.07
2002-10-10,32.89,34.66,32.50,34.75,7953500,11.38
2002-10-09,33.10,33.60,32.59,33.50,7700000,10.97
2002-10-08,34.10,34.95,32.43,32.90,7120100,10.77
2002-10-07,33.59,34.40,32.80,34.01,6415100,11.14
2002-10-04,35.65,35.97,33.10,35.25,7855100,11.54
2002-10-03,35.50,37.00,34.90,36.15,7557800,11.84
2002-10-02,37.00,37.95,34.70,36.00,15582800,11.79
2002-10-01,35.89,36.90,34.05,36.40,8022000,11.92
2002-09-30,36.15,36.20,34.61,35.68,6915700,11.68
2002-09-27,37.90,38.38,36.05,36.78,6240900,12.04
2002-09-26,36.90,38.17,35.49,36.89,12120400,12.08
2002-09-25,35.40,37.19,34.55,36.78,12385600,12.04
2002-09-24,37.72,38.30,35.40,36.15,10967400,11.84
2002-09-23,38.45,39.37,37.67,37.65,8940800,12.33
2002-09-20,37.75,39.35,37.55,39.00,22178300,12.77
2002-09-19,38.70,38.95,37.65,38.95,10007700,12.76
2002-09-18,39.50,39.50,38.27,39.01,10830300,12.77
2002-09-17,41.25,41.55,39.38,39.74,8234700,13.01
2002-09-16,40.84,40.90,40.12,40.87,4232200,13.38
2002-09-13,40.24,40.78,39.61,40.25,6969200,13.18
2002-09-12,41.58,41.59,40.58,40.58,5264700,13.29
2002-09-11,41.10,41.94,40.78,41.70,5313300,13.66
2002-09-10,40.90,41.39,40.57,40.72,4657700,13.33
2002-09-09,40.93,40.93,39.80,40.65,4357600,13.31
2002-09-06,39.92,40.96,39.72,41.58,6062500,13.62
2002-09-05,40.21,40.42,39.32,40.29,7005800,13.19
2002-09-04,39.05,40.50,38.65,39.99,6660100,13.10
2002-09-03,41.11,41.70,39.18,39.25,7453800,12.85
2002-09-02,41.92,41.99,41.16,41.50,2587900,13.59
2002-08-30,40.90,42.25,40.30,42.20,6374400,13.82
2002-08-29,40.52,40.90,39.63,40.53,5509000,13.27
2002-08-28,42.45,42.45,42.45,42.45,000,13.90
2002-08-27,42.45,42.45,42.45,42.45,000,13.90
2002-08-26,42.45,42.45,42.45,42.45,000,13.90
2002-08-23,42.45,42.45,42.45,42.45,000,13.90
2002-08-22,41.15,42.46,40.98,42.45,4674600,13.90
2002-08-21,40.70,41.80,40.31,41.35,6042200,13.54
2002-08-20,41.89,41.89,40.51,40.55,4932000,13.28
2002-08-19,41.00,41.94,40.25,41.55,4951900,13.61
2002-08-16,41.80,41.95,40.30,41.22,5197100,13.50
2002-08-15,41.11,41.98,40.63,41.40,4748700,13.56
2002-08-14,40.40,41.40,40.05,40.50,4707200,13.26
2002-08-13,42.00,42.59,40.37,42.50,4144200,13.92
2002-08-12,42.34,42.89,41.45,41.90,3739600,13.72
2002-08-09,42.10,42.90,41.55,42.95,7562400,14.06
2002-08-08,41.03,41.90,39.80,45.50,9635700,14.90
2002-08-07,40.24,40.25,38.57,39.52,6377400,12.94
2002-08-06,37.30,40.29,36.12,39.97,9242600,13.09
2002-08-05,39.02,39.09,36.53,37.10,7275800,12.15
2002-08-02,38.90,39.99,38.32,39.15,7119800,12.82
2002-08-01,39.23,40.54,38.11,38.60,8676800,12.64
2002-07-31,41.20,41.60,39.10,38.50,8985900,12.61
2002-07-30,40.51,41.25,39.37,40.90,6230300,13.39
2002-07-29,38.80,40.85,38.11,49.00,8282200,16.05
2002-07-26,36.25,39.13,36.25,38.80,10072300,12.71
2002-07-25,38.90,39.17,35.11,37.50,11191500,12.28
2002-07-24,37.36,38.40,33.35,37.90,13015500,12.41
2002-07-23,38.79,40.13,36.22,36.93,7903700,12.09
2002-07-22,39.40,40.11,37.03,38.49,7709900,12.60
2002-07-19,41.99,42.01,39.76,38.80,6566700,12.71
2002-07-18,42.16,43.15,41.37,42.60,7755500,13.95
2002-07-17,40.60,42.16,40.45,42.16,7852300,13.81
2002-07-16,42.25,42.53,40.20,41.80,9442900,13.69
2002-07-15,42.95,43.48,40.55,41.85,5717100,13.70
2002-07-12,44.17,44.80,42.58,43.35,5450900,14.20
2002-07-11,44.20,44.65,42.68,43.10,8633600,14.11
2002-07-10,45.55,45.98,44.50,44.13,4908500,14.45
2002-07-09,47.74,47.93,45.92,45.90,7174600,15.03
2002-07-08,47.11,47.65,46.98,47.75,5021200,15.64
2002-07-05,46.26,47.75,46.16,47.20,5710800,15.46
2002-07-04,46.40,46.60,45.36,46.45,4192000,15.21
2002-07-03,45.89,46.64,45.38,45.84,6685100,15.01
2002-07-02,45.80,47.13,45.40,45.65,6793000,14.95
2002-07-01,46.80,47.20,46.06,46.40,6843000,15.19
2002-06-28,45.90,47.40,45.47,46.80,6465400,15.33
2002-06-27,45.90,45.90,44.91,45.40,6848900,14.87
2002-06-26,44.80,46.15,44.20,44.72,10035600,14.64
2002-06-25,45.80,46.95,45.60,46.35,6716500,15.18
2002-06-24,45.95,46.35,44.30,45.38,8443300,14.86
2002-06-21,44.67,46.07,44.66,48.02,23246700,15.73
2002-06-20,45.13,45.36,44.11,45.00,6505900,14.74
2002-06-19,45.65,45.65,44.81,45.20,5936800,14.80
2002-06-18,45.99,46.08,45.10,45.75,4805500,14.98
2002-06-17,44.75,46.00,44.23,45.99,5698100,15.06
2002-06-14,45.75,45.75,44.00,43.94,7683100,14.39
2002-06-13,45.96,46.20,44.84,45.75,5278900,14.98
2002-06-12,45.90,45.90,45.36,45.45,5903300,14.88
2002-06-11,46.80,47.04,46.26,46.25,5684000,15.15
2002-06-10,46.99,47.17,46.31,46.95,3784100,15.37
2002-06-07,46.50,46.53,45.86,46.29,5752400,15.16
2002-06-06,46.63,47.76,46.61,47.19,7020400,15.45
2002-06-05,46.97,47.36,46.25,46.60,4664000,15.26
2002-06-04,48.16,48.17,46.70,46.77,7795200,15.32
2002-06-03,49.50,49.55,48.41,48.73,4162000,15.96
2002-05-31,49.05,49.83,48.65,49.80,6185600,16.31
2002-05-30,49.00,49.25,48.39,48.80,5560700,15.98
2002-05-29,48.60,49.15,48.22,48.90,5707900,16.01
2002-05-28,49.00,49.00,49.00,49.00,000,16.05
2002-05-27,48.41,49.19,48.41,49.00,3124100,16.05
2002-05-24,48.40,48.75,48.37,48.58,4419300,15.91
2002-05-23,48.50,48.80,47.89,48.25,4691800,15.80
2002-05-22,48.40,48.74,47.86,48.00,6300000,15.72
2002-05-21,48.65,49.44,47.52,48.80,6074000,15.98
2002-05-20,48.75,49.28,48.30,48.33,2744300,15.83
2002-05-17,48.05,49.31,47.75,48.75,9107400,15.96
2002-05-16,48.01,48.20,47.35,47.51,4567700,15.56
2002-05-15,47.95,48.05,47.31,48.20,4937500,15.78
2002-05-14,47.47,48.00,47.23,47.65,6503400,15.60
2002-05-13,46.75,47.65,46.41,47.49,4795900,15.55
2002-05-10,46.30,47.30,46.15,46.75,7226100,15.31
2002-05-09,46.21,46.48,45.90,46.17,2356500,15.12
2002-05-08,45.50,46.28,45.17,46.45,5032300,15.21
2002-05-07,45.01,45.44,44.48,45.05,5502800,14.75
2002-05-06,46.00,46.29,45.38,45.42,2119300,14.87
2002-05-03,46.56,47.03,45.70,46.15,6336800,15.11
2002-05-02,46.60,47.03,46.30,46.85,7850200,15.34
2002-05-01,47.60,47.60,47.60,47.60,000,15.59
2002-04-30,45.75,47.48,45.75,47.60,11229300,15.59
2002-04-29,45.24,45.42,44.57,44.90,3710100,14.70
2002-04-26,44.89,45.61,44.75,45.04,5680700,14.75
2002-04-25,46.65,46.83,44.52,44.60,7793300,14.61
2002-04-24,46.94,47.35,46.51,46.95,3574200,15.37
2002-04-23,48.23,48.23,46.40,46.94,6567100,15.37
2002-04-22,47.79,48.00,47.33,47.85,3518100,15.67
2002-04-19,47.25,47.70,46.96,47.77,2814100,15.64
2002-04-18,47.22,47.89,46.60,47.25,4902000,15.47
2002-04-17,47.50,47.79,47.17,47.48,3831100,15.55
2002-04-16,47.30,47.59,46.70,47.45,4203300,15.54
2002-04-15,46.84,47.30,46.61,47.40,2308500,15.52
2002-04-12,46.65,47.21,46.43,47.05,3545600,15.41
2002-04-11,47.55,47.55,46.25,46.48,5337200,15.22
2002-04-10,46.74,47.45,46.74,47.35,3862800,15.51
2002-04-09,46.70,47.35,46.60,46.60,4278500,15.26
2002-04-08,46.86,46.89,46.01,47.00,4098300,15.39
2002-04-05,46.76,47.29,46.70,47.04,3090400,15.40
2002-04-04,47.98,48.08,46.58,46.79,6516100,15.32
2002-04-03,47.12,48.42,46.90,48.00,9096200,15.72
2002-04-02,46.44,47.25,46.04,47.25,4410700,15.47
2002-04-01,46.50,46.50,46.50,46.50,000,15.23
2002-03-29,46.50,46.50,46.50,46.50,000,15.23
2002-03-28,46.08,46.75,45.86,46.50,3888200,15.23
2002-03-27,46.60,46.82,45.62,45.92,4768400,15.04
2002-03-26,47.05,47.22,46.55,46.80,4582600,15.33
2002-03-25,47.25,47.75,46.75,47.00,3413500,15.39
2002-03-22,46.79,47.30,46.79,47.35,2838000,15.51
2002-03-21,46.80,47.39,46.60,46.75,3739400,15.31
2002-03-20,47.00,47.09,46.35,46.95,4989800,15.37
2002-03-19,47.00,47.37,46.22,47.12,5608700,15.43
2002-03-18,47.00,47.25,46.58,47.03,4442300,15.40
2002-03-15,46.04,47.35,45.90,46.82,14328700,15.33
2002-03-14,45.75,46.58,45.56,46.10,5658800,15.10
2002-03-13,46.30,46.80,45.58,45.66,7053400,14.95
2002-03-12,46.70,46.77,45.95,46.49,4752900,15.22
2002-03-11,47.30,47.48,46.28,46.60,5619400,15.26
2002-03-08,46.80,47.60,46.46,47.05,5503700,15.41
2002-03-07,46.55,47.45,46.22,46.51,6767400,15.23
2002-03-06,45.70,46.45,45.50,46.30,4845700,15.16
2002-03-05,45.75,46.95,45.61,45.82,6069100,15.00
2002-03-04,45.40,46.37,45.00,45.85,6651500,15.01
2002-03-01,44.12,44.99,44.04,44.72,4620700,14.64
2002-02-28,43.99,44.80,43.74,44.36,5600600,14.53
2002-02-27,43.44,44.49,43.25,44.05,5373800,14.43
2002-02-26,42.93,43.64,42.40,43.35,5606800,14.20
2002-02-25,42.71,42.79,41.83,42.95,4182600,14.06
2002-02-22,41.81,42.79,41.81,42.48,4541700,13.91
2002-02-21,41.45,42.40,41.25,41.80,5316700,13.69
2002-02-20,40.52,41.14,39.91,40.95,4750600,13.41
2002-02-19,41.15,41.41,40.34,40.71,3716400,13.33
2002-02-18,41.10,41.46,40.80,41.45,2476900,13.57
2002-02-15,41.86,42.09,41.05,41.05,6452200,13.44
2002-02-14,43.05,43.50,41.50,41.68,9247400,13.65
2002-02-13,43.87,43.98,42.80,43.25,4471600,14.16
2002-02-12,43.80,44.12,43.29,43.91,4811200,14.38
2002-02-11,43.01,43.82,42.78,43.70,3832500,14.31
2002-02-08,42.60,43.16,42.35,42.85,3852200,14.03
2002-02-07,43.20,43.60,42.50,43.00,6776000,14.08
2002-02-06,44.90,44.97,43.15,43.50,7660000,14.25
2002-02-05,44.20,45.05,44.15,45.00,5906400,14.74
2002-02-04,44.95,46.00,44.50,44.90,6428900,14.70
2002-02-01,45.30,45.34,43.99,44.95,6994100,14.72
2002-01-31,44.83,45.29,44.53,44.99,4188300,14.73
2002-01-30,43.98,44.59,43.80,44.50,5502800,14.57
2002-01-29,44.70,44.89,43.86,44.08,4128600,14.44
2002-01-28,45.23,45.42,44.60,44.60,4173200,14.61
2002-01-25,44.95,45.43,44.66,45.30,4123000,14.83
2002-01-24,44.25,45.55,44.20,44.73,8910400,14.65
2002-01-23,43.17,44.44,42.90,44.42,4956100,14.55
2002-01-22,43.21,43.56,42.88,43.59,3739000,14.27
2002-01-21,43.29,43.42,42.72,43.35,2707400,14.20
2002-01-18,42.99,43.48,42.84,43.40,5699200,14.21
2002-01-17,42.17,43.20,42.17,43.05,5401600,14.10
2002-01-16,41.90,42.45,41.61,42.10,5384200,13.79
2002-01-15,41.85,41.85,41.85,41.85,000,13.70
2002-01-14,42.67,43.10,41.85,41.85,3436300,13.70
2002-01-11,42.80,43.50,42.69,43.00,3802900,14.08
2002-01-10,42.90,43.42,42.65,43.20,3412800,14.15
2002-01-09,42.80,43.82,42.26,43.00,5898100,14.08
2002-01-08,43.45,43.90,42.42,42.81,6332100,14.02
2002-01-07,43.48,44.09,42.80,43.41,6891200,14.22
2002-01-04,43.50,43.69,42.63,42.80,5355200,14.02
2002-01-03,42.35,43.41,42.00,43.07,6343700,14.10
2002-01-02,41.10,42.33,41.00,42.50,3753600,13.92
2002-01-01,41.75,41.75,41.75,41.75,000,13.67
2001-12-31,41.75,41.75,41.75,41.75,000,13.67
2001-12-28,41.90,42.48,41.72,41.75,1340400,13.67
2001-12-27,40.75,41.94,40.55,41.80,2112500,13.69
2001-12-26,40.60,40.60,40.60,40.60,000,13.30
2001-12-25,40.60,40.60,40.60,40.60,000,13.30
2001-12-24,40.60,40.60,40.60,40.60,000,13.30
2001-12-21,40.50,41.25,40.16,40.60,7615800,13.30
2001-12-20,40.82,41.42,40.55,39.56,3232300,12.95
2001-12-19,41.67,41.97,40.75,41.02,5009900,13.43
2001-12-18,41.40,41.90,41.16,41.74,4852900,13.67
2001-12-17,40.70,41.57,40.40,41.26,4725900,13.51
2001-12-14,40.98,41.33,40.67,40.84,3169300,13.37
2001-12-13,41.60,42.00,40.75,40.90,5263100,13.39
2001-12-12,42.80,42.91,41.36,42.10,5435000,13.79
2001-12-11,43.00,43.00,42.12,43.00,4482900,14.08
2001-12-10,43.28,43.34,42.65,42.95,3281600,14.06
2001-12-07,44.00,44.00,42.74,43.00,5097900,14.08
2001-12-06,43.85,44.98,42.90,43.85,6751500,14.36
2001-12-05,42.90,44.07,42.60,44.34,6549200,14.52
2001-12-04,42.42,42.92,41.54,42.95,4794400,14.06
2001-12-03,43.02,43.18,42.30,42.56,4513000,13.94
2001-11-30,43.02,43.18,42.30,42.56,4513000,13.94
2001-11-29,42.25,43.39,42.25,43.50,4641200,14.25
2001-11-28,42.60,43.00,42.03,42.31,4908600,13.86
2001-11-27,43.43,43.80,42.56,43.30,5102100,14.18
2001-11-26,42.91,43.85,42.80,43.33,3874500,14.19
2001-11-23,43.10,43.21,42.20,43.20,3096600,14.15
2001-11-22,43.20,43.41,42.43,42.95,3024700,14.06
2001-11-21,42.80,43.90,42.41,43.40,5852000,14.21
2001-11-20,43.40,43.90,42.02,43.30,5666700,14.18
2001-11-19,42.06,43.34,41.87,43.39,4321900,14.21
2001-11-16,40.31,42.30,39.60,41.86,7830300,13.71
2001-11-15,41.08,41.34,40.23,39.70,6443800,13.00
2001-11-14,41.30,42.12,40.78,40.85,6736500,13.38
2001-11-13,39.45,41.72,39.45,41.59,5102400,13.62
2001-11-12,41.10,41.10,38.70,40.09,4453800,13.13
2001-11-09,41.15,41.66,40.25,40.80,4991400,13.36
2001-11-08,40.40,42.12,40.40,41.70,7127100,13.66
2001-11-07,39.31,40.92,38.61,40.45,5947400,13.25
2001-11-06,39.34,39.80,38.64,39.15,5020800,12.82
2001-11-05,38.09,39.10,37.70,39.05,3994700,12.79
2001-11-02,38.60,38.75,37.01,37.71,4352300,12.35
2001-11-01,37.55,38.53,36.90,38.57,2720800,12.63
2001-10-31,37.46,38.10,36.61,37.70,3974000,12.35
2001-10-30,37.88,38.30,36.93,37.60,4158700,12.31
2001-10-29,38.93,39.35,38.20,38.60,2588400,12.64
2001-10-26,38.40,39.18,37.45,39.18,3954400,12.83
2001-10-25,39.41,39.60,37.65,38.50,6463500,12.61
2001-10-24,38.83,40.05,38.68,39.39,5960800,12.90
2001-10-23,37.75,39.48,37.40,39.50,5625900,12.94
2001-10-22,38.00,38.16,35.80,38.04,10133000,12.46
2001-10-19,38.21,38.50,37.31,38.50,4892100,12.61
2001-10-18,38.87,39.15,38.17,38.50,4496900,12.61
2001-10-17,39.60,39.79,38.63,39.37,4533500,12.89
2001-10-16,39.72,39.72,39.72,39.72,000,13.01
2001-10-15,40.80,40.90,39.10,39.72,4262500,13.01
2001-10-12,39.80,41.14,39.68,42.97,6023700,14.07
2001-10-11,39.60,40.13,39.12,40.10,5496600,13.13
2001-10-10,38.41,39.89,38.05,39.67,4819500,12.99
2001-10-09,37.95,39.23,37.72,38.51,4202100,12.61
2001-10-08,37.65,38.77,37.36,38.21,5373300,12.51
2001-10-05,37.30,38.53,36.71,39.17,5751900,12.83
2001-10-04,37.18,37.80,36.37,37.69,8037600,12.34
2001-10-03,37.21,37.21,37.21,37.21,000,12.19
2001-10-02,37.95,38.34,36.85,37.21,6084300,12.19
2001-10-01,38.25,38.55,37.50,38.28,5414600,12.54
2001-09-28,37.25,38.95,37.10,39.04,5305400,12.78
2001-09-27,36.40,36.90,35.31,37.20,6333200,12.18
2001-09-26,35.78,37.50,35.25,36.68,7908800,12.01
2001-09-25,35.65,36.63,34.65,34.95,8604500,11.45
2001-09-24,30.89,30.89,30.89,30.89,000,10.12
2001-09-21,31.20,32.10,28.36,30.89,17349000,10.12
2001-09-20,34.75,34.90,31.25,31.80,10112700,10.41
2001-09-19,36.21,37.19,33.77,34.31,7451600,11.24
2001-09-18,37.55,38.26,35.47,36.21,7264600,11.86
2001-09-17,37.05,38.60,34.62,38.20,9106900,12.51
2001-09-14,40.08,40.35,37.32,37.65,8734000,12.33
2001-09-13,40.55,40.75,39.00,40.40,8039500,13.23
2001-09-12,41.25,41.98,40.07,40.70,8231100,13.33
2001-09-11,43.66,44.18,40.30,41.40,9140700,13.56
2001-09-10,44.40,44.85,43.05,43.33,7981800,14.19
2001-09-07,45.31,46.02,44.30,44.92,7473500,14.71
2001-09-06,46.52,46.70,45.15,45.60,7739900,14.93
2001-09-05,46.62,47.20,46.19,46.15,4314700,15.11
2001-09-04,45.73,47.25,45.41,46.75,5739500,15.31
2001-09-03,45.45,45.65,44.67,45.40,3190300,14.87
2001-08-31,45.05,45.46,44.47,44.90,3947900,14.70
2001-08-30,46.02,46.29,45.07,45.43,4643500,14.88
2001-08-29,46.30,46.55,45.83,46.29,4404500,15.16
2001-08-28,46.13,47.00,46.01,46.74,4570000,15.31
2001-08-27,46.46,46.50,45.85,46.25,2379300,15.15
2001-08-24,45.50,46.40,45.25,46.05,3635700,15.08
2001-08-23,45.74,45.84,45.06,45.24,3846600,14.81
2001-08-22,44.70,46.05,44.40,45.70,5136700,14.97
2001-08-21,44.56,45.15,44.33,44.82,3576000,14.68
2001-08-20,44.19,44.82,44.05,44.45,3908400,14.56
2001-08-17,44.50,45.15,43.80,43.99,6500300,14.41
2001-08-16,44.50,44.72,44.08,44.49,3355400,14.57
2001-08-15,44.80,44.99,44.39,44.80,2489100,14.67
2001-08-14,44.96,45.32,44.59,45.00,3595700,14.74
2001-08-13,45.34,45.34,44.72,44.90,3642400,14.70
2001-08-10,44.50,45.15,44.50,44.88,6667300,14.70
2001-08-09,43.77,44.81,43.55,44.30,6608600,14.51
2001-08-08,44.77,44.87,42.98,44.39,13943400,14.54
2001-08-07,44.46,45.95,44.46,45.70,7720100,14.97
2001-08-06,45.50,46.39,45.43,46.10,2963600,15.10
2001-08-03,45.61,46.11,45.19,45.19,2219400,14.80
2001-08-02,46.45,46.81,45.54,45.95,3317300,15.05
2001-08-01,46.37,46.73,46.28,46.95,2791700,15.37
2001-07-31,45.90,46.80,45.80,46.35,2216500,15.18
2001-07-30,45.49,46.37,45.16,46.15,2682700,15.11
2001-07-27,45.40,45.74,44.93,45.34,3702600,14.85
2001-07-26,45.20,45.23,44.66,45.10,4983800,14.77
2001-07-25,46.35,46.57,44.50,45.08,6576500,14.76
2001-07-24,46.84,46.93,46.25,46.45,3307900,15.21
2001-07-23,47.30,47.62,46.68,47.03,3055900,15.40
2001-07-20,46.81,47.48,46.35,47.20,4544900,15.46
2001-07-19,46.85,47.46,46.22,47.46,3621300,15.54
2001-07-18,47.11,47.24,46.40,46.91,2842500,15.36
2001-07-17,47.36,47.61,46.91,47.27,3388000,15.48
2001-07-16,47.80,47.90,47.21,47.40,3648000,15.52
2001-07-13,47.30,47.30,47.30,47.30,000,15.49
2001-07-12,46.99,47.30,46.50,47.30,4088200,15.49
2001-07-11,46.50,46.60,45.50,46.60,5026000,15.26
2001-07-10,46.80,47.26,46.30,46.41,2721000,15.20
2001-07-09,46.20,47.16,46.18,47.83,3823400,15.66
2001-07-06,47.09,47.09,45.83,46.80,5624300,15.33
2001-07-05,46.98,47.37,46.80,47.28,4479800,15.48
2001-07-04,46.83,47.44,46.76,47.09,4120600,15.42
2001-07-03,46.90,46.95,46.22,46.65,4845400,15.28
2001-07-02,46.60,47.20,46.16,46.79,5259400,15.32
2001-06-29,45.35,46.88,45.10,46.70,6849800,15.29
2001-06-28,43.72,45.31,43.50,45.50,6896800,14.90
2001-06-27,43.69,44.32,43.28,43.78,3491000,14.34
2001-06-26,43.45,43.99,42.88,44.00,3393300,14.41
2001-06-25,43.40,43.63,42.78,43.74,3451500,14.32
2001-06-22,43.72,43.80,42.87,43.88,5730100,14.37
2001-06-21,42.75,43.96,42.28,44.00,13967900,14.41
2001-06-20,44.50,44.73,43.57,44.77,3847600,14.66
2001-06-19,44.56,45.36,44.44,44.01,2887100,14.41
2001-06-18,44.65,45.44,44.60,44.71,2972100,14.64
2001-06-15,45.65,45.65,45.65,45.65,000,14.95
2001-06-14,46.10,46.10,45.08,45.65,2500800,14.95
2001-06-13,46.83,46.84,46.00,46.14,2631900,15.11
2001-06-12,46.91,46.93,46.28,46.35,2967300,15.18
2001-06-11,46.60,47.03,46.10,46.20,1944000,15.13
2001-06-08,47.12,47.60,46.50,45.04,2132100,14.75
2001-06-07,46.80,47.74,46.80,46.71,2999200,15.30
2001-06-06,47.50,47.67,46.90,46.90,2985000,15.36
2001-06-05,47.36,47.88,47.10,44.50,2491200,14.57
2001-06-04,47.25,47.81,47.15,47.63,768800,15.60
2001-06-01,47.90,47.98,47.14,47.25,2759600,15.47
2001-05-31,46.85,48.00,46.60,47.51,3438400,15.56
2001-05-30,47.40,47.59,46.68,46.90,2642900,15.36
2001-05-29,48.49,48.49,47.00,47.15,3760200,15.44
2001-05-28,48.20,48.59,48.03,48.30,1398500,15.82
2001-05-25,48.80,48.89,47.85,48.14,3047600,15.76
2001-05-24,49.11,49.68,48.50,48.80,3017500,15.98
2001-05-23,49.50,49.67,49.16,49.35,2355000,16.16
2001-05-22,49.90,50.10,49.50,49.95,3355700,16.36
2001-05-21,49.85,50.00,49.31,49.94,2564000,16.35
2001-05-18,49.30,49.90,49.07,49.82,4534100,16.31
2001-05-17,49.30,49.65,48.97,49.22,4760000,16.12
2001-05-16,47.62,49.20,47.02,48.66,3823800,15.93
2001-05-15,47.72,47.95,47.25,47.90,2080200,15.69
2001-05-14,48.55,48.55,47.68,47.90,2608400,15.69
2001-05-11,48.30,48.98,48.30,48.57,2538400,15.91
2001-05-10,48.21,48.21,48.21,48.21,000,15.79
2001-05-09,47.60,48.76,47.60,48.21,3328100,15.79
2001-05-08,47.39,47.77,46.92,47.20,2166200,15.46
2001-05-07,46.90,46.90,46.90,46.90,000,15.36
2001-05-04,46.59,47.70,46.59,46.90,4817300,15.36
2001-05-03,46.76,47.11,45.36,45.40,4815500,14.87
2001-05-02,48.15,48.40,46.63,47.25,5033800,15.47
2001-05-01,48.71,48.71,48.71,48.71,000,15.95
2001-04-30,48.51,48.60,48.00,48.71,3286300,15.95
2001-04-27,46.91,48.54,46.91,49.50,7101000,16.21
2001-04-26,48.35,49.90,48.01,49.30,7688800,15.69
2001-04-25,49.05,49.05,47.69,48.35,5318700,15.38
2001-04-24,48.10,49.72,48.10,49.30,4920400,15.69
2001-04-23,48.70,49.00,48.05,48.40,3404300,15.40
2001-04-20,49.30,49.70,48.68,49.10,3790200,15.62
2001-04-19,48.59,49.55,47.89,49.35,5748800,15.70
2001-04-18,48.05,48.65,47.60,48.07,3201200,15.29
2001-04-17,47.85,48.20,46.95,47.56,3573100,15.13
2001-04-16,47.40,47.40,47.40,47.40,000,15.08
2001-04-13,47.40,47.40,47.40,47.40,000,15.08
2001-04-12,46.40,47.90,46.40,47.40,4348800,15.08
2001-04-11,45.75,47.00,45.52,46.51,3583100,14.80
2001-04-10,46.44,46.69,45.60,45.77,2772900,14.56
2001-04-09,44.79,46.42,44.44,45.79,3311800,14.57
2001-04-06,44.50,45.00,43.80,44.58,2676800,14.18
2001-04-05,44.20,44.75,43.41,44.27,4196000,14.09
2001-04-04,43.45,44.44,42.75,44.00,3834000,14.00
2001-04-03,44.40,44.42,43.22,43.81,4633300,13.94
2001-04-02,44.83,45.30,43.35,45.03,4994000,14.33
2001-03-30,45.89,45.91,44.66,45.26,3299200,14.40
2001-03-29,45.55,46.05,44.71,46.05,3735700,14.65
2001-03-28,46.10,46.10,44.81,45.55,7456400,14.49
2001-03-27,44.50,46.07,43.80,46.07,4306000,14.66
2001-03-26,43.30,44.33,43.00,43.97,3855500,13.99
2001-03-23,43.00,43.39,42.30,42.95,6109400,13.67
2001-03-22,44.52,44.92,41.70,42.96,7136200,13.67
2001-03-21,46.35,46.85,44.72,45.04,4015200,14.33
2001-03-20,46.51,46.84,45.96,46.65,4311600,14.84
2001-03-19,46.30,46.79,46.11,46.35,4752100,14.75
2001-03-16,47.00,47.80,46.10,45.33,40806400,14.42
2001-03-15,47.00,47.83,46.31,47.40,5009100,15.08
2001-03-14,48.30,48.30,48.30,48.30,000,15.37
2001-03-13,49.00,49.12,48.21,48.30,4946100,15.37
2001-03-12,49.40,49.80,49.05,49.38,2344900,15.71
2001-03-09,50.05,50.08,49.18,49.73,4615600,15.82
2001-03-08,50.49,50.58,49.70,50.18,4901800,15.97
2001-03-07,49.38,51.00,49.33,50.45,8130200,16.05
2001-03-06,49.45,49.95,49.35,49.47,4999300,15.74
2001-03-05,48.50,49.59,48.50,49.48,3568000,15.74
2001-03-02,48.89,48.89,48.11,48.54,2471700,15.44
2001-03-01,49.00,49.10,48.50,48.87,2883900,15.55
2001-02-28,48.60,49.10,48.10,48.96,4646700,15.58
2001-02-27,48.19,48.90,47.81,48.41,4168600,15.40
2001-02-26,47.15,48.20,47.00,47.96,3839200,15.26
2001-02-23,47.15,47.92,46.45,46.50,3131600,14.80
2001-02-22,47.70,47.95,47.00,47.15,3513100,15.00
2001-02-21,47.75,48.13,47.12,47.65,2534200,15.16
2001-02-20,48.24,48.40,47.55,47.94,3469100,15.25
2001-02-19,47.00,48.62,47.00,48.15,3763600,15.32
2001-02-16,47.90,48.39,46.93,46.95,6390700,14.94
2001-02-15,47.05,47.05,47.05,47.05,000,14.97
2001-02-14,46.45,47.60,46.40,47.05,4274200,14.97
2001-02-13,46.74,46.74,46.07,46.55,2547700,14.81
2001-02-12,46.94,46.94,46.23,46.70,1861900,14.86
2001-02-09,47.27,47.39,46.55,46.81,2541300,14.89
2001-02-08,47.58,47.84,47.15,47.50,1829900,15.11
2001-02-07,47.55,47.80,47.18,47.50,2399900,15.11
2001-02-06,48.29,48.39,47.30,47.79,2966200,15.21
2001-02-05,47.51,48.25,47.50,48.27,1905700,15.36
2001-02-02,48.10,48.24,47.65,48.00,2757100,15.27
2001-02-01,46.91,48.22,46.91,47.85,4895500,15.22
2001-01-31,46.30,47.38,46.13,47.05,4611700,14.97
2001-01-30,46.10,46.34,45.50,46.40,2826800,14.76
2001-01-29,45.99,46.23,45.45,46.00,1887600,14.64
2001-01-26,44.90,46.02,44.90,45.72,2699300,14.55
2001-01-25,44.73,45.55,44.45,45.08,3969500,14.34
2001-01-24,46.25,46.25,44.65,45.11,4494700,14.35
2001-01-23,45.80,46.07,45.55,46.00,2308900,14.64
2001-01-22,44.50,45.75,44.37,45.60,3506900,14.51
2001-01-19,46.40,46.40,43.90,44.20,6785700,14.06
2001-01-18,46.30,46.31,45.41,46.25,3992500,14.72
2001-01-17,47.79,47.79,46.02,46.83,4235800,14.90
2001-01-16,46.60,47.72,46.45,47.40,4672800,15.08
2001-01-15,46.51,47.00,46.25,46.66,2958200,14.85
2001-01-12,46.50,46.80,45.85,46.12,4032400,14.67
2001-01-11,46.10,46.59,45.45,46.35,2713700,14.75
2001-01-10,47.89,47.89,45.32,46.15,5012600,14.68
2001-01-09,48.50,48.70,47.35,48.10,2995900,15.30
2001-01-08,49.29,49.29,48.22,48.92,2767800,15.57
2001-01-05,49.15,49.15,49.15,49.15,000,15.64
2001-01-04,48.25,49.23,47.06,49.15,5788200,15.64
2001-01-03,48.30,48.40,46.62,48.00,4508000,15.27
2001-01-02,48.90,49.19,47.41,48.66,2504800,15.48
2001-01-01,48.17,48.17,48.17,48.17,000,15.33
2000-12-29,48.25,48.64,47.71,48.17,1151700,15.33
2000-12-28,47.60,48.33,47.60,47.84,1940700,15.22
2000-12-27,46.60,47.80,46.50,47.58,1971200,15.14
2000-12-26,46.60,46.60,46.60,46.60,000,14.83
2000-12-25,46.60,46.60,46.60,46.60,000,14.83
2000-12-22,47.00,47.00,46.05,46.60,1491500,14.83
2000-12-21,46.65,47.55,46.65,46.40,3920200,14.76
2000-12-20,46.30,48.20,46.30,47.20,4803500,15.02
2000-12-19,47.90,48.15,46.80,47.15,3865900,15.00
2000-12-18,46.75,47.62,46.51,47.45,3968300,15.10
2000-12-15,46.50,47.45,46.01,46.05,11129900,14.65
2000-12-14,46.00,46.54,45.85,46.12,3575900,14.67
2000-12-13,45.55,46.50,45.55,45.90,4143500,14.60
2000-12-12,47.28,47.50,45.05,45.80,4614800,14.57
2000-12-11,47.65,48.40,46.45,47.00,3899800,14.95
2000-12-08,47.60,48.60,47.32,47.95,5028000,15.26
2000-12-07,46.75,47.75,46.44,47.19,3665100,15.01
2000-12-06,46.25,47.82,45.01,46.67,7933800,14.85
2000-12-05,44.20,46.43,44.20,46.19,6302200,14.70
2000-12-04,44.27,44.27,43.40,43.90,1491300,13.97
2000-12-01,44.00,44.47,43.20,44.12,2975000,14.04
2000-11-30,43.57,44.53,43.50,43.50,1611600,13.84
2000-11-29,44.20,44.90,43.65,44.32,1846700,14.10
2000-11-28,43.51,45.00,43.51,44.25,3035000,14.08
2000-11-27,43.50,44.40,43.50,43.73,1918800,13.91
2000-11-24,43.00,43.99,43.00,43.67,2378600,13.89
2000-11-23,42.86,43.62,42.75,43.00,1831200,13.68
2000-11-22,43.35,43.80,42.44,42.89,2215700,13.65
2000-11-21,42.55,43.62,42.55,43.36,2406500,13.80
2000-11-20,42.80,44.00,42.55,42.55,2346400,13.54
2000-11-17,43.60,43.80,42.75,42.81,2210700,13.62
2000-11-16,43.89,43.89,43.11,43.50,2256900,13.84
2000-11-15,43.99,44.10,43.26,44.30,1721900,14.10
2000-11-14,42.97,42.97,42.97,42.97,000,13.67
2000-11-13,43.45,43.45,42.61,42.97,3177800,13.67
2000-11-10,43.31,44.44,43.25,44.10,3761600,14.03
2000-11-09,43.00,43.58,42.65,43.50,4644000,13.84
2000-11-08,45.00,45.35,43.90,44.20,3947400,14.06
2000-11-07,45.10,45.31,44.44,44.70,3896000,14.22
2000-11-06,46.10,46.10,44.68,45.51,3236000,14.48
2000-11-03,45.40,46.09,45.05,45.92,2314300,14.61
2000-11-02,46.01,46.35,45.24,45.85,3008600,14.59
2000-11-01,46.61,46.61,45.50,45.75,2104900,14.56
2000-10-31,45.08,45.08,45.08,45.08,000,14.34
2000-10-30,43.10,45.19,43.10,45.08,3518500,14.34
2000-10-27,42.20,43.94,42.20,43.50,4622100,13.84
2000-10-26,42.21,43.40,42.05,42.01,2332700,13.37
2000-10-25,41.60,42.79,41.41,42.40,3799700,13.49
2000-10-24,40.70,40.70,40.70,40.70,000,12.95
2000-10-23,40.10,40.99,40.10,40.70,2584600,12.95
2000-10-20,40.50,40.50,40.50,40.50,000,12.89
2000-10-19,40.50,40.50,40.50,40.50,000,12.89
2000-10-18,40.50,40.50,40.50,40.50,000,12.89
2000-10-17,40.50,40.50,40.50,40.50,000,12.89
2000-10-16,40.50,40.50,40.50,40.50,000,12.89
2000-10-13,40.50,40.50,40.50,40.50,000,12.89
2000-10-12,41.17,41.89,40.01,40.50,3284000,12.89
2000-10-11,42.02,42.37,41.01,41.69,3527100,13.26
2000-10-10,42.14,42.20,41.34,42.19,2507600,13.42
2000-10-09,42.67,43.00,41.50,41.67,2557000,13.26
2000-10-06,42.79,43.99,42.40,42.95,4348400,13.67
2000-10-05,41.70,42.71,41.45,42.70,3593700,13.59
2000-10-04,40.70,42.40,40.70,41.88,4873200,13.33
2000-10-03,40.55,40.55,40.55,40.55,000,12.90
2000-10-02,39.87,41.00,39.87,40.55,2530700,12.90
2000-09-29,40.50,40.60,39.75,40.10,2025800,12.76
2000-09-28,40.54,40.54,39.55,40.47,2197500,12.88
2000-09-27,40.31,40.50,39.94,40.10,2169600,12.76
2000-09-26,40.45,40.95,40.05,40.50,2061800,12.89
2000-09-25,41.08,41.15,39.90,40.50,2672700,12.89
2000-09-22,39.00,41.00,38.75,40.64,4874400,12.93
2000-09-21,40.35,40.35,38.50,39.58,5271100,12.59
2000-09-20,41.39,41.39,40.06,40.20,2744700,12.79
2000-09-19,40.50,41.35,40.50,41.25,5153600,13.12
2000-09-18,41.49,41.49,40.52,40.86,2802500,13.00
2000-09-15,41.70,41.70,40.93,41.69,11956300,13.26
2000-09-14,41.29,42.15,41.20,41.50,3752600,13.20
2000-09-13,41.49,41.49,41.49,41.49,000,13.20
2000-09-12,42.19,42.20,40.98,41.49,4579000,13.20
2000-09-11,42.09,42.35,41.60,42.03,1914900,13.37
2000-09-08,42.84,42.84,41.17,41.87,5619100,13.32
2000-09-07,43.90,43.90,42.16,42.60,3723400,13.55
2000-09-06,43.80,44.29,43.10,43.83,3145600,13.95
2000-09-05,42.70,43.90,42.55,43.77,4090600,13.93
2000-09-04,42.30,42.95,42.19,42.75,2621500,13.60
2000-09-01,42.29,42.40,41.85,42.11,3043200,13.40
2000-08-31,42.50,42.80,41.75,41.74,3105600,13.28
2000-08-30,42.70,42.96,42.11,42.25,2836500,13.44
2000-08-29,43.00,43.00,42.22,42.60,2655200,13.55
2000-08-28,42.25,43.14,42.20,42.83,3027200,13.63
2000-08-25,42.19,42.50,41.70,42.15,3093900,13.41
2000-08-24,42.25,42.42,41.94,41.98,2650600,13.36
2000-08-23,42.75,42.75,41.75,42.18,2835500,13.42
2000-08-22,42.15,42.90,41.90,42.49,3965300,13.52
2000-08-21,41.70,42.00,41.40,41.82,2428000,13.31
2000-08-18,41.53,41.90,41.23,41.60,2868600,13.24
2000-08-17,41.91,42.19,40.98,41.40,4110200,13.17
2000-08-16,42.10,42.80,41.79,41.88,3195000,13.33
2000-08-15,42.47,42.51,41.71,42.30,2281400,13.46
2000-08-14,42.30,42.50,41.90,42.24,2215300,13.44
2000-08-11,42.30,42.54,41.64,41.87,3167400,13.32
2000-08-10,41.65,42.29,41.57,42.05,3692800,13.38
2000-08-09,42.65,42.89,40.95,41.91,10978000,13.33
2000-08-08,44.11,44.45,41.90,42.30,14515600,13.46
2000-08-07,45.11,45.75,44.55,45.05,2341400,14.33
2000-08-04,44.89,45.28,44.06,44.85,2348100,14.27
2000-08-03,44.42,44.97,44.00,44.76,2372600,14.24
2000-08-02,44.79,45.10,43.75,44.25,1492800,14.08
2000-08-01,45.00,45.10,44.10,44.70,2218600,14.22
2000-07-31,44.69,45.25,43.80,44.25,2185100,14.08
2000-07-28,44.05,44.85,43.82,44.44,1949600,14.14
2000-07-27,44.70,44.95,44.13,44.35,1874000,14.11
2000-07-26,45.05,45.50,44.22,44.94,1869500,14.30
2000-07-25,44.63,45.00,44.12,44.70,1571900,14.22
2000-07-24,44.05,44.93,44.00,44.75,1869500,14.24
2000-07-21,44.00,44.63,43.71,43.90,2582800,13.97
2000-07-20,43.40,44.15,43.40,44.00,2174800,14.00
2000-07-19,44.20,44.20,42.82,43.50,3228500,13.84
2000-07-18,43.80,44.20,43.34,44.25,1324300,14.08
2000-07-17,44.04,44.40,43.43,43.89,2322400,13.96
2000-07-14,44.60,44.75,43.50,43.65,3500100,13.89
2000-07-13,43.55,43.55,43.55,43.55,000,13.86
2000-07-12,42.60,44.62,42.40,43.55,5892800,13.86
2000-07-11,42.95,43.09,42.15,41.99,2722100,13.36
2000-07-10,42.50,43.13,42.08,42.05,1804300,13.38
2000-07-07,42.21,42.21,42.21,42.21,000,13.43
2000-07-06,43.20,43.20,42.41,42.21,2815900,13.43
2000-07-05,43.81,43.95,42.56,42.90,2829900,13.65
2000-07-04,43.15,43.82,43.15,43.40,1754700,13.81
2000-07-03,42.44,43.30,41.80,42.90,2540500,13.65
2000-06-30,42.00,42.65,41.53,42.32,3351300,13.47
2000-06-29,41.95,42.18,41.26,41.56,2675100,13.22
2000-06-28,41.30,42.19,40.91,42.13,3269600,13.40
2000-06-27,40.67,41.62,40.60,41.00,3403800,13.05
2000-06-26,40.00,41.10,39.81,40.50,3508400,12.89
2000-06-23,39.50,40.26,39.47,39.30,2680300,12.50
2000-06-22,40.30,40.30,39.40,39.98,1999900,12.72
2000-06-21,41.20,41.65,40.00,40.00,2872500,12.73
2000-06-20,42.00,42.00,40.60,41.07,2646300,13.07
2000-06-19,40.29,42.00,40.15,42.00,4066200,13.36
2000-06-16,41.80,42.06,40.32,36.00,24992100,11.45
2000-06-15,42.80,43.00,40.81,41.78,6106800,13.29
2000-06-14,44.25,44.30,42.09,42.89,5035800,13.65
2000-06-13,44.70,44.89,43.56,44.24,2930900,14.08
2000-06-12,45.40,45.50,44.62,44.77,350400,14.24
2000-06-09,45.00,45.45,43.71,45.00,2481300,14.32
2000-06-08,45.90,45.90,44.15,44.85,2943200,14.27
2000-06-07,44.87,45.95,44.13,45.70,3912000,14.54
2000-06-06,47.16,47.16,44.02,44.50,5064900,14.16
2000-06-05,46.79,47.19,46.31,46.67,2048800,14.85
2000-06-02,44.68,47.00,43.51,46.06,3997700,14.66
2000-06-01,43.85,44.55,42.50,44.20,1952800,14.06
2000-05-31,45.25,45.30,42.21,43.85,5661200,13.95
2000-05-30,45.50,45.75,44.81,45.26,1612000,14.40
2000-05-29,45.40,45.99,45.10,45.45,814700,14.46
2000-05-26,45.51,46.25,45.00,45.00,2747900,14.32
2000-05-25,47.60,47.60,45.70,46.00,2159900,14.64
2000-05-24,46.90,47.89,46.90,47.12,2216700,14.99
2000-05-23,47.75,47.76,46.55,47.45,1929200,15.10
2000-05-22,47.21,47.50,46.27,47.18,2773900,15.01
2000-05-19,48.00,48.60,47.31,47.50,4170100,15.11
2000-05-18,48.05,48.73,47.95,48.45,1585800,15.42
2000-05-17,49.39,49.39,48.02,48.20,1622100,15.34
2000-05-16,48.60,49.38,47.87,49.03,2630900,15.60
2000-05-15,48.76,49.48,47.80,47.93,1785100,15.25
2000-05-12,49.00,49.59,48.30,49.03,1373200,15.60
2000-05-11,48.25,49.54,47.62,49.01,1944100,15.59
2000-05-10,49.50,50.08,48.51,48.90,2054000,15.56
2000-05-09,49.00,49.00,49.00,49.00,000,15.59
2000-05-08,48.86,49.40,47.90,49.00,2717200,15.59
2000-05-05,49.35,49.75,46.90,48.85,3895600,15.54
2000-05-04,47.12,48.77,46.89,48.50,2737700,15.43
2000-05-03,47.50,48.31,47.05,47.55,2065800,15.13
2000-05-02,49.00,49.00,47.30,47.65,2208600,15.16
2000-05-01,48.09,48.09,48.09,48.09,000,15.30
2000-04-28,48.00,48.25,46.70,48.09,3866900,15.30
2000-04-27,48.90,49.60,47.45,49.00,6787700,14.87
2000-04-26,48.45,49.40,48.00,48.80,3547300,14.81
2000-04-25,46.10,48.15,46.10,47.75,4449500,14.49
2000-04-24,46.01,46.01,46.01,46.01,000,13.96
2000-04-21,46.01,46.01,46.01,46.01,000,13.96
2000-04-20,45.51,46.75,45.50,46.01,4574700,13.96
2000-04-19,47.60,47.66,45.30,45.50,3176400,13.81
2000-04-18,48.16,48.65,46.40,47.31,3483500,14.36
2000-04-17,47.00,48.60,46.40,48.35,4182000,14.67
2000-04-14,48.95,49.95,47.78,48.64,2972700,14.76
2000-04-13,48.91,49.79,48.80,49.70,2870900,15.08
2000-04-12,48.10,49.50,48.00,49.29,2976500,14.96
2000-04-11,47.29,48.23,47.23,47.66,3144200,14.46
2000-04-10,47.50,47.96,47.00,47.15,2418500,14.31
2000-04-07,48.00,48.04,47.08,47.50,3147800,14.42
2000-04-06,49.25,49.69,47.71,48.00,3292900,14.57
2000-04-05,50.00,50.68,47.90,49.45,5299600,15.01
2000-04-04,49.00,50.82,48.95,50.68,3148300,15.38
2000-04-03,49.50,49.65,48.50,48.80,3454400,14.81
2000-03-31,49.40,49.89,49.10,49.55,2586800,15.04
2000-03-30,49.50,49.75,48.78,49.32,2380500,14.97
2000-03-29,48.60,49.70,48.10,49.70,4214400,15.08
2000-03-28,49.05,49.81,48.90,49.00,4383000,14.87
2000-03-27,49.99,50.09,48.90,49.25,3680900,14.95
2000-03-24,49.88,50.20,49.22,49.80,4569200,15.11
2000-03-23,49.20,49.70,48.30,49.10,4485000,14.90
2000-03-22,49.00,50.55,49.00,49.15,6519600,14.92
2000-03-21,49.00,49.50,47.85,48.70,5705900,14.78
2000-03-20,49.91,50.36,48.85,49.40,5332800,14.99
2000-03-17,49.50,50.00,48.29,50.00,50860500,15.17
2000-03-16,48.20,49.00,47.90,48.89,4706900,14.84
2000-03-15,47.02,48.82,46.65,47.40,3916400,14.39
2000-03-14,46.70,48.43,46.50,47.85,5693400,14.52
2000-03-13,46.00,47.40,45.62,46.65,3576200,14.16
2000-03-10,45.40,46.70,45.26,46.20,2546600,14.02
2000-03-09,45.85,46.45,45.30,45.79,3569400,13.90
2000-03-08,45.95,46.08,45.01,45.65,3783500,13.85
2000-03-07,46.00,46.24,44.33,44.80,3693800,13.60
2000-03-06,45.80,46.46,44.90,46.25,3349700,14.04
2000-03-03,46.60,46.80,44.98,45.41,2600100,13.78
2000-03-02,46.25,46.90,44.78,46.90,3471200,14.23
2000-03-01,47.20,48.39,44.75,46.20,5935100,14.02
2000-02-29,47.50,48.45,45.95,47.90,3165100,14.54
2000-02-28,44.60,47.55,43.95,46.90,3393000,14.23
2000-02-25,46.00,46.00,44.60,45.16,2533500,13.71
2000-02-24,47.65,47.65,45.10,45.90,2818000,13.93
2000-02-23,46.55,48.20,46.55,47.14,3523500,14.31
2000-02-22,46.21,46.80,45.52,46.50,3450000,14.11
2000-02-21,46.60,47.10,45.80,47.00,2155500,14.26
2000-02-18,46.99,48.09,46.71,47.40,5644000,14.39
2000-02-17,44.39,46.89,44.10,46.50,5374400,14.11
2000-02-16,42.00,43.99,41.82,43.99,4771700,13.35
2000-02-15,43.45,43.65,40.99,40.99,3644300,12.44
2000-02-14,43.75,44.95,42.60,43.20,2983300,13.11
2000-02-11,44.00,45.45,43.05,44.13,5987800,13.39
2000-02-10,42.80,44.00,42.10,44.00,3617800,13.35
2000-02-09,43.50,45.40,42.92,43.10,4573700,13.08
2000-02-08,42.15,43.28,41.75,43.05,4316300,13.07
2000-02-07,42.80,42.90,41.22,41.75,3709400,12.67
2000-02-04,43.87,44.47,42.31,43.07,3334600,13.07
2000-02-03,44.99,46.19,43.41,43.65,5097100,13.25
2000-02-02,42.99,45.00,42.26,45.00,4979400,13.66
2000-02-01,44.77,44.77,41.81,42.02,5474200,12.75
2000-01-31,44.90,44.90,43.51,44.05,3176400,13.37
2000-01-28,44.85,45.97,43.93,45.25,2828300,13.73
2000-01-27,44.02,44.99,43.32,44.55,4552100,13.52
2000-01-26,45.80,46.17,43.50,44.02,4562200,13.36
2000-01-25,46.75,46.80,45.25,45.25,3323200,13.73
2000-01-24,48.10,48.35,46.81,47.18,1889000,14.32
2000-01-21,48.80,49.15,47.50,48.05,3534900,14.58
2000-01-20,49.90,50.00,48.83,49.40,2205100,14.99
2000-01-19,47.65,49.97,47.62,49.84,4004400,15.13
2000-01-18,47.93,48.48,47.40,47.95,2739100,14.55
2000-01-17,47.60,48.63,47.60,47.87,2656800,14.53
2000-01-14,47.89,48.48,47.40,47.50,2784500,14.42
2000-01-13,47.85,48.60,46.90,47.50,2482900,14.42
2000-01-12,47.75,48.40,47.26,48.00,2351400,14.57
2000-01-11,50.05,50.05,47.75,47.99,4773000,14.56
2000-01-10,51.10,51.24,49.60,50.22,2576000,15.24
2000-01-07,48.55,50.35,47.80,50.00,4621200,15.17
2000-01-06,46.78,48.35,46.28,48.03,3306100,14.58
2000-01-05,46.94,47.50,45.92,46.75,4809900,14.19
2000-01-04,49.80,49.80,47.72,47.85,4489500,14.52
2000-01-03,52.70,53.20,49.60,49.75,3137300,15.10