Date,Open,High,Low,Close,Volume,Adj Close
2009-11-26,52.88,52.88,50.95,51.25,3363300,51.25
2009-11-25,53.77,53.91,52.63,53.03,3503100,53.03
2009-11-24,52.77,53.98,52.58,53.50,3066300,53.50
2009-11-23,52.40,53.59,52.27,53.27,2663300,53.27
2009-11-20,51.80,52.15,51.34,51.71,4500700,51.71
2009-11-19,51.00,52.05,50.85,51.50,3108100,51.50
2009-11-18,52.95,52.95,51.54,51.82,5146300,51.82
2009-11-17,51.90,53.60,51.67,53.29,5377600,53.29
2009-11-16,51.95,52.20,51.10,52.20,3845900,52.20
2009-11-13,51.00,51.76,50.64,51.52,2650700,51.52
2009-11-11,49.98,50.56,49.76,50.33,2877400,50.33
2009-11-10,49.53,50.10,49.25,49.72,2619500,49.72
2009-11-09,48.75,49.72,48.61,49.65,2816700,49.65
2009-11-06,48.09,48.94,47.69,48.36,3619400,48.36
2009-11-05,46.46,48.28,46.29,48.00,3759800,48.00
2009-11-04,47.07,47.36,46.77,46.87,3314400,46.87
2009-11-03,46.55,47.29,45.81,46.83,3713300,46.83
2009-11-02,47.04,48.03,46.82,47.13,3382100,47.13
2009-10-30,48.06,48.53,46.87,47.23,4927100,47.23
2009-10-29,47.69,48.60,47.45,48.28,3878900,48.28
2009-10-28,48.14,48.93,47.76,47.93,5524700,47.93
2009-10-27,47.21,48.75,47.12,48.38,4417500,48.38
2009-10-26,47.98,49.47,47.82,47.82,4683600,47.82
2009-10-23,48.50,48.87,47.63,47.68,2638400,47.68
2009-10-22,47.75,48.30,47.43,48.01,3533200,48.01
2009-10-21,47.66,48.63,47.26,48.29,3222900,48.29
2009-10-20,48.60,48.75,47.66,47.66,2742500,47.66
2009-10-19,47.50,48.75,47.50,48.65,2449800,48.65
2009-10-16,48.50,48.79,47.50,47.53,4555200,47.53
2009-10-15,48.99,49.01,48.30,48.80,2538000,48.80
2009-10-14,48.10,49.09,47.78,48.79,4733000,48.79
2009-10-13,48.50,48.50,46.96,47.35,3012300,47.35
2009-10-12,47.44,48.51,47.25,48.18,3337500,48.18
2009-10-09,46.93,47.60,46.67,46.98,2979400,46.98
2009-10-08,47.81,48.28,46.63,47.23,4166800,47.23
2009-10-07,47.20,48.00,47.09,47.43,2395600,47.43
2009-10-06,46.51,47.58,46.18,47.52,4078700,47.52
2009-10-05,45.50,46.43,45.27,46.32,3375200,46.32
2009-10-02,45.85,46.06,45.10,45.50,4175600,45.50
2009-10-01,47.50,47.70,45.90,46.05,3427100,46.05
2009-09-30,47.95,48.27,46.53,47.35,6127000,47.35
2009-09-29,48.40,49.24,47.63,48.84,4677100,48.84
2009-09-28,45.90,48.45,45.50,48.45,5466800,48.45
2009-09-25,46.50,46.50,45.34,46.22,3035200,46.22
2009-09-24,46.84,47.51,45.65,46.18,4208500,46.18
2009-09-23,47.47,47.93,46.78,47.12,2744600,47.12
2009-09-22,48.08,48.44,47.28,47.43,2423700,47.43
2009-09-21,47.36,47.81,46.64,47.52,2585300,47.52
2009-09-18,48.15,48.45,47.71,47.71,6842500,47.71
2009-09-17,48.48,48.48,47.48,48.15,4980500,48.15
2009-09-16,47.65,48.13,47.14,47.97,4507000,47.97
2009-09-15,46.98,48.10,45.57,47.32,6828200,47.32
2009-09-14,45.60,46.70,45.18,46.70,2747400,46.70
2009-09-11,46.00,46.35,45.26,45.75,2296000,45.75
2009-09-10,46.24,46.49,45.29,45.91,3339600,45.91
2009-09-09,44.26,46.36,44.04,46.10,5233100,46.10
2009-09-08,44.22,44.74,43.82,44.56,3457500,44.56
2009-09-07,43.60,44.36,43.52,44.14,3678000,44.14
2009-09-04,42.08,43.04,41.77,42.50,3293400,42.50
2009-09-03,42.39,42.79,41.67,41.79,2518100,41.79
2009-09-02,42.06,42.25,41.50,42.04,2985100,42.04
2009-09-01,42.89,43.29,41.94,41.94,3658500,41.94
2009-08-31,42.65,43.09,41.90,42.83,3249000,42.83
2009-08-28,42.61,43.44,42.60,42.97,3905800,42.97
2009-08-27,43.87,44.00,41.76,42.32,6031100,42.32
2009-08-26,44.02,44.29,43.64,44.13,2600200,44.13
2009-08-25,43.76,44.41,43.74,44.28,2869000,44.28
2009-08-24,44.22,44.52,43.65,44.28,2534700,44.28
2009-08-21,43.53,44.16,43.13,44.01,4736400,44.01
2009-08-20,43.49,43.69,43.00,43.50,2554100,43.50
2009-08-19,42.49,43.13,42.03,42.95,2305200,42.95
2009-08-18,42.37,42.74,42.05,42.68,2356800,42.68
2009-08-17,41.89,42.56,41.53,42.09,3421600,42.09
2009-08-14,42.73,43.19,41.95,42.17,2791300,42.17
2009-08-13,43.25,43.73,42.45,42.88,3205600,42.88
2009-08-12,42.74,43.43,42.47,43.22,2508700,43.22
2009-08-11,44.22,44.55,42.16,42.52,5443500,42.52
2009-08-10,44.99,45.00,43.75,44.30,2302200,44.30
2009-08-07,43.65,45.17,43.46,44.99,3189400,44.99
2009-08-06,44.18,44.94,43.51,44.20,3542000,44.20
2009-08-05,44.10,44.65,43.48,43.69,3306500,43.69
2009-08-04,44.63,44.88,43.68,44.13,2815800,44.13
2009-08-03,42.85,45.00,42.70,44.63,4260400,44.63
2009-07-31,43.80,43.88,42.66,43.06,4447000,43.06
2009-07-30,43.00,43.98,42.42,43.50,5585100,43.50
2009-07-29,41.00,42.78,41.00,42.23,7213100,42.23
2009-07-28,40.39,40.69,40.01,40.05,3589800,40.05
2009-07-27,40.72,40.84,39.72,40.20,2738900,40.20
2009-07-24,40.73,40.95,39.81,40.18,4229500,40.18
2009-07-23,39.97,41.12,39.75,40.97,5231200,40.97
2009-07-22,38.66,39.89,38.56,39.49,4314200,39.49
2009-07-21,38.32,39.46,38.26,38.66,3449900,38.66
2009-07-20,38.36,38.65,38.00,38.12,2848400,38.12
2009-07-17,37.90,38.31,37.60,37.86,4485500,37.86
2009-07-16,36.80,37.76,36.76,37.35,3844600,37.35
2009-07-15,36.70,37.09,36.45,36.93,5356300,36.93
2009-07-14,37.27,37.30,36.53,36.86,3677500,36.86
2009-07-13,35.51,37.20,35.36,37.20,3518300,37.20
2009-07-10,36.45,36.45,35.59,35.66,3537200,35.66
2009-07-09,36.40,36.67,36.07,36.43,3242500,36.43
2009-07-08,36.70,36.80,36.10,36.22,3361200,36.22
2009-07-07,37.20,37.55,36.36,36.54,2614700,36.54
2009-07-06,36.81,37.37,36.74,37.06,2727800,37.06
2009-07-03,37.40,37.60,36.97,37.40,1856800,37.40
2009-07-02,38.54,38.60,37.38,37.38,3148000,37.38
2009-07-01,38.36,38.86,38.08,38.72,3145100,38.72
2009-06-30,38.73,39.01,37.97,38.22,3435400,38.22
2009-06-29,38.52,38.67,38.25,38.53,2680100,38.53
2009-06-26,38.81,39.18,38.41,38.55,3016600,38.55
2009-06-25,38.80,38.80,37.66,38.66,3430000,38.66
2009-06-24,38.28,38.97,37.66,38.88,3795700,38.88
2009-06-23,38.56,39.33,38.19,38.46,3875600,38.46
2009-06-22,40.02,40.23,38.95,38.95,3984500,38.95
2009-06-19,39.85,40.44,39.60,39.99,11511900,39.99
2009-06-18,39.70,40.18,39.28,39.98,3248000,39.98
2009-06-17,39.60,40.29,39.09,39.36,4505100,39.36
2009-06-16,40.25,40.33,39.86,40.05,2468900,40.05
2009-06-15,41.06,41.27,39.58,39.82,4784100,39.82
2009-06-12,42.00,42.00,41.01,41.54,2293400,41.54
2009-06-11,40.78,41.96,40.67,41.90,2486700,41.90
2009-06-10,41.12,41.80,40.93,41.08,2641700,41.08
2009-06-09,40.79,41.40,40.65,40.87,2401700,40.87
2009-06-08,40.92,41.21,40.20,40.73,2838200,40.73
2009-06-05,42.45,42.45,40.91,41.34,4073900,41.34
2009-06-04,41.20,42.42,41.05,41.92,6860400,41.92
2009-06-03,40.41,40.82,39.88,40.60,3707300,40.60
2009-06-02,40.70,40.79,39.78,40.00,3993000,40.00
2009-06-01,41.00,41.20,40.34,40.60,3178800,40.60
2009-05-29,39.40,40.82,39.36,40.20,6553600,40.20
2009-05-28,39.15,39.61,38.69,38.82,4235000,38.82
2009-05-27,40.22,40.65,39.37,39.55,3623400,39.55
2009-05-26,38.97,40.12,38.80,40.00,3903400,40.00
2009-05-25,39.25,39.58,38.61,39.36,2164600,39.36
2009-05-22,39.98,40.08,39.00,39.30,3025700,39.30
2009-05-21,40.50,40.71,39.62,39.79,3662500,39.79
2009-05-20,38.40,41.00,38.27,40.93,11057400,40.93
2009-05-19,37.88,38.53,37.53,38.48,7232700,38.48
2009-05-18,36.91,37.57,36.30,37.50,5203300,37.50
2009-05-15,37.55,37.55,36.86,36.99,6547200,36.99
2009-05-14,37.10,37.42,36.77,37.29,5362500,37.29
2009-05-13,37.43,37.53,36.80,37.06,8511100,37.06
2009-05-12,38.02,38.89,38.02,38.28,9490600,36.88
2009-05-11,38.37,38.56,37.62,38.20,8218800,36.80
2009-05-08,38.00,38.39,37.95,38.04,5135000,36.65
2009-05-07,38.11,38.61,37.66,37.78,6365700,36.40
2009-05-06,38.00,38.15,37.61,37.85,4686700,36.47
2009-05-05,38.02,38.58,37.91,37.91,4673600,36.52
2009-05-04,37.80,38.50,37.73,38.15,4442800,36.75
2009-05-01,37.61,37.61,37.61,37.61,000,36.23
2009-04-30,37.65,38.09,37.43,37.61,5887900,36.23
2009-04-29,38.01,38.08,36.84,37.37,11435900,36.00
2009-04-28,38.35,38.97,38.35,38.63,2904400,37.22
2009-04-27,38.51,39.00,38.31,38.87,3762800,37.45
2009-04-24,38.69,39.09,38.51,38.92,3411900,37.50
2009-04-23,39.38,39.38,38.58,38.70,4402400,37.28
2009-04-22,38.68,39.38,38.35,39.19,4581100,37.76
2009-04-21,38.20,38.93,38.00,38.88,5576100,37.46
2009-04-20,38.20,38.30,37.70,38.01,4100600,36.62
2009-04-17,38.20,38.90,37.95,38.20,7170500,36.80
2009-04-16,38.15,38.57,37.72,38.25,3136600,36.85
2009-04-15,37.27,38.06,37.07,37.84,3520500,36.46
2009-04-14,37.29,37.50,36.93,37.35,4258600,35.98
2009-04-13,37.59,37.59,37.59,37.59,000,36.22
2009-04-10,37.59,37.59,37.59,37.59,000,36.22
2009-04-09,37.14,37.75,36.91,37.59,3265700,36.22
2009-04-08,36.40,37.28,36.34,36.90,4161900,35.55
2009-04-07,37.17,37.60,36.72,36.99,3416100,35.64
2009-04-06,36.77,37.74,36.57,36.94,5428900,35.59
2009-04-03,36.73,37.28,36.21,36.52,4596200,35.18
2009-04-02,36.28,37.03,36.19,36.85,5883400,35.50
2009-04-01,35.78,35.98,34.96,35.81,5517800,34.50
2009-03-31,36.20,36.50,35.45,36.00,5210900,34.68
2009-03-30,37.00,37.23,36.16,36.25,5206800,34.92
2009-03-27,37.95,38.11,37.04,37.53,4473000,36.16
2009-03-26,38.35,38.52,37.84,38.08,4307500,36.69
2009-03-25,38.48,39.21,38.31,38.55,3853600,37.14
2009-03-24,38.57,39.04,38.26,38.67,4631600,37.26
2009-03-23,38.00,38.53,37.80,38.10,6782600,36.71
2009-03-20,36.50,37.74,35.90,37.74,20549300,36.36
2009-03-19,34.05,34.71,33.57,33.92,6722000,32.68
2009-03-18,33.28,34.23,33.22,33.60,13685900,32.37
2009-03-17,36.45,36.84,32.69,32.69,16338400,31.49
2009-03-16,37.41,37.64,36.15,36.46,5612600,35.13
2009-03-13,37.70,38.27,36.68,36.80,4440000,35.45
2009-03-12,37.10,37.82,36.56,37.45,4157600,36.08
2009-03-11,36.87,38.04,36.74,37.22,5058400,35.86
2009-03-10,35.80,37.39,35.58,37.35,6159400,35.98
2009-03-09,34.62,35.64,34.21,35.38,4799500,34.09
2009-03-06,35.87,36.24,34.36,34.61,6480100,33.34
2009-03-05,37.12,37.28,35.70,35.70,5615400,34.39
2009-03-04,36.65,37.75,36.40,37.67,5419200,36.29
2009-03-03,36.00,37.03,35.50,36.41,6651200,35.08
2009-03-02,37.50,37.60,36.50,36.70,6029300,35.36
2009-02-27,38.30,38.30,37.20,38.08,7354300,36.69
2009-02-26,39.79,40.26,38.43,38.58,6698500,37.17
2009-02-25,40.56,40.57,39.10,39.44,5119100,38.00
2009-02-24,40.60,41.32,39.62,39.88,4818300,38.42
2009-02-23,41.59,41.99,40.62,40.90,3404300,39.40
2009-02-20,42.00,42.30,40.99,40.99,6740200,39.49
2009-02-19,42.48,43.18,42.33,42.50,3069100,40.95
2009-02-18,42.27,42.81,41.56,42.51,3505900,40.96
2009-02-17,43.20,43.23,42.01,42.07,4260500,40.53
2009-02-16,43.15,43.89,43.02,43.42,2171100,41.83
2009-02-13,43.60,43.90,42.89,43.17,2693400,41.59
2009-02-12,43.50,43.84,42.75,43.11,4025700,41.53
2009-02-11,43.20,43.98,43.04,43.90,2929700,42.29
2009-02-10,43.78,44.08,43.20,43.20,4498200,41.62
2009-02-09,44.01,44.44,43.61,43.80,2956200,42.20
2009-02-06,43.05,44.01,42.90,44.01,4716200,42.40
2009-02-05,41.98,42.77,41.50,42.72,3661900,41.16
2009-02-04,42.91,43.30,42.24,42.49,4477200,40.94
2009-02-03,42.27,43.02,41.27,42.89,3698000,41.32
2009-02-02,41.45,42.40,41.03,42.19,2646400,40.65
2009-01-30,42.88,43.15,41.50,41.61,3997500,40.09
2009-01-29,42.78,43.33,42.00,42.68,3450600,41.12
2009-01-28,41.90,43.00,41.87,42.99,4519400,41.42
2009-01-27,43.06,43.06,41.25,41.86,4415700,40.33
2009-01-26,43.13,43.58,42.26,43.03,3861000,41.46
2009-01-23,42.12,43.25,41.60,42.99,4412300,41.42
2009-01-22,43.00,43.48,42.00,42.12,2910200,40.58
2009-01-21,42.29,43.41,41.77,42.37,4416800,40.82
2009-01-20,42.88,43.38,42.00,42.20,4072900,40.66
2009-01-19,43.94,44.36,42.20,42.74,2932700,41.18
2009-01-16,43.24,43.93,42.80,43.08,4050700,41.50
2009-01-15,43.85,43.90,42.20,42.65,4546800,41.09
2009-01-14,44.35,44.49,42.76,43.47,5533700,41.88
2009-01-13,43.60,43.90,42.55,43.89,3943300,42.28
2009-01-12,43.88,45.00,43.72,44.01,3227700,42.40
2009-01-09,44.50,45.30,43.41,44.12,3724300,42.51
2009-01-08,43.69,44.53,42.81,44.04,3237200,42.43
2009-01-07,44.21,44.59,43.33,43.75,4313800,42.15
2009-01-06,43.11,44.84,42.90,44.29,4965900,42.67
2009-01-05,43.35,43.63,42.60,42.84,3374600,41.27
2009-01-02,42.48,42.90,41.96,42.83,3039000,41.26
2009-01-01,41.55,41.55,41.55,41.55,000,40.03
2008-12-31,41.55,41.55,41.55,41.55,000,40.03
2008-12-30,40.80,41.55,40.34,41.55,2495000,40.03
2008-12-29,39.87,40.59,39.31,40.37,3011200,38.89
2008-12-26,39.25,39.25,39.25,39.25,000,37.81
2008-12-25,39.25,39.25,39.25,39.25,000,37.81
2008-12-24,39.25,39.25,39.25,39.25,000,37.81
2008-12-23,39.41,40.08,38.95,39.25,2936600,37.81
2008-12-22,40.99,41.00,39.00,39.20,4688100,37.77
2008-12-19,39.69,40.85,39.27,39.90,9304600,38.44
2008-12-18,40.04,40.45,39.20,40.08,4496700,38.61
2008-12-17,40.40,40.65,39.49,40.04,4210700,38.58
2008-12-16,39.84,40.72,39.46,40.01,3859100,38.55
2008-12-15,40.25,40.48,39.11,39.40,3087700,37.96
2008-12-12,38.51,39.97,38.16,39.60,5048200,38.15
2008-12-11,41.00,41.09,39.76,39.82,4282800,38.36
2008-12-10,40.90,41.23,40.16,40.40,4407900,38.92
2008-12-09,39.10,41.02,39.01,40.85,5162600,39.36
2008-12-08,39.50,40.48,38.74,39.22,7613900,37.79
2008-12-05,40.06,40.06,35.91,36.90,10666500,35.55
2008-12-04,40.28,41.50,38.95,40.12,4382800,38.65
2008-12-03,39.88,40.47,38.21,39.90,4822900,38.44
2008-12-02,38.46,39.89,38.06,39.38,4685400,37.94
2008-12-01,41.02,41.05,38.33,38.80,4813100,37.38
2008-11-28,41.48,41.85,40.13,40.68,4059100,39.19
2008-11-27,41.60,42.20,41.29,41.48,2897500,39.96
2008-11-26,41.81,42.16,40.49,41.34,3784100,39.83
2008-11-25,40.10,42.19,40.10,41.81,7463100,40.28
2008-11-24,37.50,41.31,36.75,40.34,7438400,38.86
2008-11-21,38.06,38.91,36.56,36.83,7088400,35.48
2008-11-20,36.96,38.96,36.90,37.93,7298700,36.54
2008-11-19,39.90,41.20,37.35,37.99,8958700,36.60
2008-11-18,39.89,40.10,38.51,39.58,6276000,38.13
2008-11-17,39.70,41.45,39.35,39.84,4638600,38.38
2008-11-14,41.68,41.98,39.92,40.04,4989600,38.58
2008-11-13,39.92,40.78,39.16,40.23,4507800,38.76
2008-11-12,41.26,41.78,39.20,40.04,5139000,38.58
2008-11-11,42.80,42.97,40.38,40.76,6213600,39.27
2008-11-10,43.88,45.16,43.21,43.47,4877800,41.88
2008-11-07,41.64,43.77,41.18,43.13,5871800,41.55
2008-11-06,42.47,42.96,40.83,41.41,6784600,39.90
2008-11-05,44.00,44.23,42.62,43.38,6629200,41.79
2008-11-04,44.10,45.02,43.02,44.58,5860100,42.95
2008-11-03,44.20,44.37,43.29,43.42,6053600,41.83
2008-10-31,40.07,44.20,39.51,43.16,9635500,41.58
2008-10-30,44.31,44.35,39.66,40.76,11044600,39.27
2008-10-29,42.00,43.75,40.13,43.44,13859100,41.85
2008-10-28,38.50,41.18,33.05,38.31,22692200,36.91
2008-10-27,38.51,38.99,36.12,37.84,12578000,36.46
2008-10-24,41.10,41.75,38.07,41.45,11959500,39.93
2008-10-23,41.18,43.70,41.17,43.17,7385700,41.59
2008-10-22,42.75,42.80,40.73,41.72,7840700,40.19
2008-10-21,42.88,43.98,42.50,43.19,8399200,41.61
2008-10-20,41.00,42.31,39.80,41.80,9465200,40.27
2008-10-17,39.75,40.22,34.80,39.50,16934500,38.06
2008-10-16,40.50,40.50,35.89,38.28,16940600,36.88
2008-10-15,45.04,45.19,41.11,41.88,10492700,40.35
2008-10-14,44.00,46.66,43.75,45.20,9470100,43.55
2008-10-13,42.10,43.64,41.00,43.63,11486600,42.03
2008-10-10,40.23,41.83,38.33,41.20,16538300,39.69
2008-10-09,47.13,47.54,43.50,44.70,9941100,43.07
2008-10-08,49.19,49.31,45.26,46.34,15429000,44.65
2008-10-07,50.50,51.03,48.53,50.10,8343500,48.27
2008-10-06,50.00,50.44,48.77,49.83,7900200,48.01
2008-10-03,49.93,51.79,48.80,51.79,7030000,49.90
2008-10-02,52.02,52.55,48.93,49.39,9432800,47.58
2008-10-01,52.34,53.60,51.74,52.40,6668400,50.48
2008-09-30,51.20,52.23,50.60,51.80,7335700,49.91
2008-09-29,53.60,53.60,52.05,52.23,5981400,50.32
2008-09-26,53.60,54.12,53.18,53.63,3847400,51.67
2008-09-25,53.80,54.59,53.05,54.42,4829900,52.43
2008-09-24,54.07,55.16,53.64,54.20,3615600,52.22
2008-09-23,54.23,55.50,53.98,54.77,5421900,52.77
2008-09-22,57.20,57.20,54.18,54.18,7896100,52.20
2008-09-19,55.90,57.53,53.78,57.53,15389900,55.43
2008-09-18,53.78,55.67,53.10,54.68,7294300,52.68
2008-09-17,57.44,57.60,54.08,54.60,9031600,52.60
2008-09-16,54.70,57.77,54.68,56.31,13280700,54.25
2008-09-15,53.01,56.41,52.60,55.94,10355500,53.89
2008-09-12,54.14,54.49,53.57,54.45,4343500,52.46
2008-09-11,54.25,54.50,52.74,53.65,4604800,51.69
2008-09-10,53.67,54.37,53.17,54.06,4762200,52.08
2008-09-09,52.44,54.84,52.41,53.34,7519900,51.39
2008-09-08,53.60,53.67,52.55,52.70,4739100,50.77
2008-09-05,52.70,53.71,51.92,52.20,5284700,50.29
2008-09-04,55.00,55.00,52.94,53.28,4719400,51.33
2008-09-03,55.26,55.72,54.40,54.68,2909700,52.68
2008-09-02,54.45,55.64,53.78,55.52,3667900,53.49
2008-09-01,53.89,54.81,53.50,54.50,2307800,52.51
2008-08-29,54.42,54.70,53.73,54.01,2789200,52.03
2008-08-28,53.21,54.57,52.59,54.23,4210800,52.25
2008-08-27,53.25,53.75,52.79,53.56,2798400,51.60
2008-08-26,52.39,53.40,51.94,53.18,2785500,51.24
2008-08-25,52.35,52.93,52.26,52.34,1288100,50.43
2008-08-22,52.51,52.95,51.81,52.85,2572000,50.92
2008-08-21,52.82,53.03,52.16,52.31,2618700,50.40
2008-08-20,52.81,53.61,52.66,53.04,2429000,51.10
2008-08-19,53.80,53.85,52.56,52.75,3168800,50.82
2008-08-18,54.20,54.25,53.41,53.79,2209800,51.82
2008-08-15,54.32,54.48,53.16,53.84,3358600,51.87
2008-08-14,53.71,54.49,53.26,53.90,2662400,51.93
2008-08-13,53.90,55.20,53.25,53.40,4327100,51.45
2008-08-12,54.25,54.65,53.58,53.96,2501100,51.99
2008-08-11,55.10,55.10,53.97,54.26,3157600,52.28
2008-08-08,55.65,55.66,54.15,54.50,4533600,52.51
2008-08-07,55.85,56.39,55.37,55.66,3468200,53.62
2008-08-06,55.48,56.40,55.13,55.52,3815900,53.49
2008-08-05,54.40,55.88,53.93,55.48,4973800,53.45
2008-08-04,55.60,55.60,54.30,54.62,2292900,52.62
2008-08-01,55.95,55.95,54.66,54.90,3289700,52.89
2008-07-31,55.39,56.18,54.68,55.42,4822500,53.39
2008-07-30,55.80,56.72,54.20,54.62,7244900,52.62
2008-07-29,55.07,55.97,54.51,55.70,4639200,53.66
2008-07-28,55.55,56.79,55.33,55.96,3394600,53.91
2008-07-25,53.29,56.76,53.15,55.95,6123500,53.90
2008-07-24,54.16,54.90,53.56,53.99,3752800,52.02
2008-07-23,54.22,54.87,53.85,54.11,3821200,52.13
2008-07-22,52.97,54.49,52.91,54.22,4247300,52.24
2008-07-21,52.86,53.95,52.68,53.50,2743300,51.54
2008-07-18,53.40,53.59,52.20,53.33,5983000,51.38
2008-07-17,53.54,53.80,52.10,52.85,7976400,50.92
2008-07-16,54.30,54.72,53.33,53.84,5401000,51.87
2008-07-15,54.00,54.63,53.48,53.78,4564300,51.81
2008-07-14,54.85,55.15,54.40,54.91,2665700,52.90
2008-07-11,56.10,56.25,54.06,54.30,5395400,52.31
2008-07-10,55.50,57.00,54.99,55.26,6036400,53.24
2008-07-09,55.00,56.15,54.64,56.13,4846000,54.08
2008-07-08,54.00,55.32,53.42,54.69,6251000,52.69
2008-07-07,53.36,55.38,53.28,54.97,5435500,52.96
2008-07-04,52.81,53.67,52.30,52.83,2632100,50.90
2008-07-03,52.00,53.27,51.64,52.62,5836300,50.70
2008-07-02,52.60,53.51,51.88,52.51,5800600,50.59
2008-07-01,53.00,53.23,52.09,52.66,4668500,50.73
2008-06-30,53.30,53.62,52.05,53.46,4678100,51.50
2008-06-27,52.02,53.83,51.28,53.15,5854900,51.21
2008-06-26,52.24,52.74,51.73,51.97,3805100,50.07
2008-06-25,52.50,52.74,51.22,52.48,4255500,50.56
2008-06-24,52.10,52.57,51.11,52.08,5818900,50.18
2008-06-23,50.72,51.98,50.70,51.60,4232000,49.71
2008-06-20,52.16,52.47,50.31,50.61,8419300,48.76
2008-06-19,51.60,52.41,51.20,52.23,4007000,50.32
2008-06-18,53.00,53.14,51.71,51.71,5666900,49.82
2008-06-17,52.66,53.30,52.50,53.03,3137600,51.09
2008-06-16,53.79,54.06,52.03,52.43,4315700,50.51
2008-06-13,53.21,53.91,52.68,53.83,3135800,51.86
2008-06-12,53.25,54.01,53.16,53.57,3694900,51.61
2008-06-11,55.00,55.00,53.21,53.38,4922400,51.43
2008-06-10,55.05,55.06,54.22,54.79,4531500,52.79
2008-06-09,55.20,55.71,54.87,55.40,2967400,53.37
2008-06-06,56.75,57.34,55.25,55.30,4648800,53.28
2008-06-05,56.25,56.64,55.65,56.33,3153000,54.27
2008-06-04,56.51,56.57,55.66,56.11,2963800,54.06
2008-06-03,55.91,57.11,55.80,56.85,3340700,54.77
2008-06-02,56.77,56.98,55.87,56.10,2946700,54.05
2008-05-30,56.30,57.58,56.14,57.00,6016600,54.92
2008-05-29,56.31,57.17,55.71,56.37,3887900,54.31
2008-05-28,55.10,56.56,54.68,56.40,5763500,54.34
2008-05-27,54.92,54.97,54.03,54.75,2788100,52.75
2008-05-26,54.52,54.94,54.02,54.52,1539500,52.53
2008-05-23,55.21,55.78,54.51,54.70,4489800,52.70
2008-05-22,54.18,55.13,54.01,54.95,3436300,52.94
2008-05-21,55.15,55.75,54.19,54.50,4468500,52.51
2008-05-20,54.80,55.08,54.07,54.55,2639800,52.55
2008-05-19,55.08,55.33,54.74,55.14,2778300,53.12
2008-05-16,55.51,55.88,54.80,55.16,5292000,53.14
2008-05-15,55.59,55.70,54.66,55.03,5083900,53.02
2008-05-14,56.69,56.75,55.63,56.00,3560700,53.95
2008-05-13,56.25,56.54,55.65,56.39,3138900,54.33
2008-05-12,55.88,56.50,55.47,55.81,2021100,53.77
2008-05-09,55.90,56.51,55.48,55.92,3466700,53.87
2008-05-08,54.80,56.44,54.75,56.25,4270200,54.19
2008-05-07,55.34,55.80,55.10,55.37,3343000,53.34
2008-05-06,54.88,55.60,54.52,54.94,3474400,52.93
2008-05-05,54.60,55.20,54.36,54.97,1655400,52.96
2008-05-02,55.48,55.55,54.50,54.66,4102500,52.66
2008-05-01,54.80,54.80,54.80,54.80,000,52.80
2008-04-30,54.21,54.94,53.86,54.80,3668600,52.80
2008-04-29,53.60,54.69,53.35,54.07,4067800,52.09
2008-04-28,54.80,55.26,54.00,54.21,000,52.23
2008-04-25,54.03,56.75,53.82,55.36,9269400,52.03
2008-04-24,53.58,54.34,52.80,53.69,8943900,50.47
2008-04-23,51.09,52.33,50.69,52.08,6199700,48.95
2008-04-22,52.89,53.06,51.32,51.50,4664600,48.41
2008-04-21,52.69,53.77,52.56,52.99,4724000,49.81
2008-04-18,52.18,52.93,51.92,52.70,5498000,49.53
2008-04-17,52.49,52.49,51.50,51.53,2627300,48.43
2008-04-16,51.45,52.15,50.66,52.07,3335100,48.94
2008-04-15,51.49,51.53,50.85,50.97,3263700,47.91
2008-04-14,50.50,51.40,50.26,51.17,3297600,48.10
2008-04-11,52.73,52.87,50.85,50.99,3813000,47.93
2008-04-10,52.61,52.79,51.43,52.25,4286000,49.11
2008-04-09,52.21,53.19,51.82,52.90,4167700,49.72
2008-04-08,52.35,52.59,51.64,52.41,3842000,49.26
2008-04-07,52.25,52.64,51.70,52.02,3844200,48.90
2008-04-04,52.95,53.10,51.36,52.00,4103800,48.88
2008-04-03,51.99,52.71,51.79,52.49,5230700,49.34
2008-04-02,52.90,52.91,50.90,51.59,7276900,48.49
2008-04-01,50.51,52.09,50.46,52.09,5160400,48.96
2008-03-31,50.34,51.35,50.02,50.76,3949400,47.71
2008-03-28,50.50,50.98,50.21,50.84,4293500,47.79
2008-03-27,49.50,51.20,49.42,50.58,4123100,47.54
2008-03-26,50.31,51.00,49.81,49.81,5296500,46.82
2008-03-25,49.64,50.38,49.14,50.31,6468300,47.29
2008-03-24,48.24,48.24,48.24,48.24,000,45.34
2008-03-21,48.24,48.24,48.24,48.24,000,45.34
2008-03-20,49.26,49.90,47.95,48.24,13270200,45.34
2008-03-19,50.40,50.87,49.15,49.95,6883200,46.95
2008-03-18,48.60,49.89,48.37,49.60,6742300,46.62
2008-03-17,47.31,48.51,47.25,47.83,7690000,44.96
2008-03-14,48.60,49.47,47.39,48.36,7400900,45.46
2008-03-13,47.61,48.55,47.10,48.45,6912700,45.54
2008-03-12,47.56,48.70,47.26,48.10,8381400,45.21
2008-03-11,45.90,47.21,45.60,47.00,6795900,44.18
2008-03-10,46.39,46.67,45.60,45.90,4943200,43.14
2008-03-07,47.00,47.41,46.26,46.75,7056000,43.94
2008-03-06,49.00,49.10,47.19,47.50,6974800,44.65
2008-03-05,47.76,48.61,47.61,48.40,6606800,45.49
2008-03-04,47.82,48.25,47.03,47.29,17383900,44.45
2008-03-03,50.85,50.85,50.85,50.85,000,47.80
2008-02-29,51.56,52.58,50.51,50.85,8581200,47.80
2008-02-28,52.79,53.44,51.42,51.55,11654400,48.45
2008-02-27,54.43,54.55,52.92,54.08,4974800,50.83
2008-02-26,53.20,54.85,53.05,54.04,4777000,50.79
2008-02-25,53.02,53.89,52.56,53.18,4765900,49.99
2008-02-22,53.93,54.15,52.16,52.50,6513900,49.35
2008-02-21,53.90,54.80,53.54,53.93,5757800,50.69
2008-02-20,54.09,54.50,53.20,53.37,7625200,50.16
2008-02-19,54.22,55.80,53.78,54.90,5747000,51.60
2008-02-18,56.28,56.46,53.42,54.40,12245200,51.13
2008-02-15,57.42,58.25,55.35,55.66,7667800,52.32
2008-02-14,58.47,59.46,57.52,57.81,5170300,54.34
2008-02-13,57.14,57.90,56.35,57.63,4280600,54.17
2008-02-12,55.54,57.94,55.41,57.46,6944500,54.01
2008-02-11,54.36,55.51,54.11,55.00,5038200,51.70
2008-02-08,54.60,55.67,54.00,54.64,3782500,51.36
2008-02-07,55.45,55.69,53.55,54.34,5844000,51.08
2008-02-06,52.95,55.78,52.80,55.50,6525600,52.17
2008-02-05,55.45,56.20,53.02,53.48,6945400,50.27
2008-02-04,55.90,56.54,55.25,55.97,5842800,52.61
2008-02-01,55.15,55.83,54.29,54.94,6393100,51.64
2008-01-31,52.75,55.06,52.08,54.83,9287300,51.54
2008-01-30,53.28,53.30,52.25,52.94,4395200,49.76
2008-01-29,53.60,54.80,52.80,53.57,6728800,50.35
2008-01-28,52.34,53.81,51.95,53.50,6405500,50.29
2008-01-25,55.83,55.85,53.10,53.53,9172600,50.31
2008-01-24,54.00,55.35,53.03,54.81,11918600,51.52
2008-01-23,55.85,56.42,51.20,51.86,14413600,48.74
2008-01-22,52.50,56.72,51.82,54.97,16089000,51.67
2008-01-21,59.15,59.73,53.66,55.35,16077600,52.03
2008-01-18,59.94,61.70,59.29,60.00,9702500,56.40
2008-01-17,61.19,61.32,59.50,59.94,8759700,56.34
2008-01-16,62.55,63.88,60.50,60.73,10295800,57.08
2008-01-15,63.50,64.05,62.01,62.79,7652500,59.02
2008-01-14,64.54,65.41,63.50,63.70,4672000,59.87
2008-01-11,64.09,64.95,63.16,64.21,5276600,60.35
2008-01-10,66.00,66.45,63.81,64.13,7261300,60.28
2008-01-09,65.00,66.27,64.79,65.68,6683800,61.73
2008-01-08,64.08,66.00,63.90,65.08,8291500,61.17
2008-01-07,62.27,64.24,62.27,63.50,7027200,59.69
2008-01-04,61.78,63.21,61.78,62.43,6194700,58.68
2008-01-03,61.59,62.03,60.88,61.71,4259700,58.00
2008-01-02,61.99,62.77,61.25,61.45,3548300,57.76
2008-01-01,62.53,62.53,62.53,62.53,000,58.77
2007-12-31,62.53,62.53,62.53,62.53,000,58.77
2007-12-28,61.21,62.74,61.11,62.53,1407000,58.77
2007-12-27,62.59,62.70,61.70,61.74,2748800,58.03
2007-12-26,62.08,62.08,62.08,62.08,000,58.35
2007-12-25,62.08,62.08,62.08,62.08,000,58.35
2007-12-24,62.08,62.08,62.08,62.08,000,58.35
2007-12-21,61.06,62.35,61.04,62.08,11855200,58.35
2007-12-20,60.44,61.09,60.02,60.95,4779200,57.29
2007-12-19,59.10,60.58,58.50,60.11,5196400,56.50
2007-12-18,58.30,59.57,58.24,59.03,4346200,55.48
2007-12-17,59.03,59.25,58.43,58.43,4978400,54.92
2007-12-14,60.00,60.38,58.64,59.49,5803800,55.92
2007-12-13,60.10,60.52,59.19,59.74,5502500,56.15
2007-12-12,58.88,61.50,58.56,60.44,9711300,56.81
2007-12-11,59.08,59.25,58.63,58.85,4537800,55.32
2007-12-10,59.20,59.25,58.27,58.75,4014400,55.22
2007-12-07,58.50,59.28,58.02,58.37,4406000,54.86
2007-12-06,58.20,59.44,58.04,58.19,6040600,54.69
2007-12-05,56.75,57.99,56.70,57.81,5419700,54.34
2007-12-04,56.49,58.16,56.02,56.62,7271700,53.22
2007-12-03,56.29,57.04,55.65,55.71,3844600,52.36
2007-11-30,56.18,57.17,56.08,56.34,4516100,52.96
2007-11-29,55.75,56.49,55.75,56.24,4518300,52.86
2007-11-28,56.02,56.38,55.35,55.76,6626500,52.41
2007-11-27,55.63,56.13,55.00,55.87,4334700,52.51
2007-11-26,57.20,57.43,55.75,55.88,4492200,52.52
2007-11-23,57.62,57.89,56.42,56.75,4094200,53.34
2007-11-22,55.42,57.90,55.14,57.38,6959100,53.93
2007-11-21,54.79,55.50,53.75,55.27,6429300,51.95
2007-11-20,53.59,55.22,52.91,55.15,6214300,51.84
2007-11-19,54.09,54.41,53.06,53.22,5919000,50.02
2007-11-16,53.86,54.71,53.51,54.05,6850300,50.80
2007-11-15,55.75,55.89,54.28,54.48,4306900,51.21
2007-11-14,55.45,55.76,54.84,55.30,3817400,51.98
2007-11-13,54.40,54.90,53.70,54.77,4434500,51.48
2007-11-12,55.05,55.35,54.03,54.75,5175800,51.46
2007-11-09,55.68,55.86,55.04,55.56,5934600,52.22
2007-11-08,55.85,56.38,55.40,55.75,6074800,52.40
2007-11-07,57.05,57.45,55.94,56.83,5323300,53.42
2007-11-06,57.85,57.96,56.25,56.62,5729800,53.22
2007-11-05,56.65,57.82,56.18,57.01,5052400,53.59
2007-11-02,55.33,56.69,55.20,56.65,6568900,53.25
2007-11-01,58.00,58.10,55.62,55.76,6046700,52.41
2007-10-31,57.20,57.58,56.37,57.54,3861500,54.08
2007-10-30,57.94,57.94,56.86,57.11,3867400,53.68
2007-10-29,57.86,58.10,57.31,57.79,5730000,54.32
2007-10-26,58.56,58.98,58.00,58.28,4292800,54.78
2007-10-25,58.76,59.26,58.13,58.56,5399400,55.04
2007-10-24,58.95,58.99,58.45,58.61,3403200,55.09
2007-10-23,58.52,59.38,58.06,59.06,4933300,55.51
2007-10-22,59.25,59.50,58.14,58.16,6611500,54.67
2007-10-19,59.61,60.39,59.22,60.23,7532300,56.61
2007-10-18,59.00,60.25,59.00,59.87,7444800,56.27
2007-10-17,58.55,58.85,57.90,58.84,4204900,55.31
2007-10-16,57.85,58.67,57.68,58.55,4978000,55.03
2007-10-15,57.39,58.98,57.37,57.81,6172100,54.34
2007-10-12,56.48,57.68,56.18,57.66,5356000,54.20
2007-10-11,55.75,56.94,55.41,56.72,6668900,53.31
2007-10-10,55.99,56.08,55.25,55.47,4538800,52.14
2007-10-09,55.62,55.94,55.22,55.45,3776800,52.12
2007-10-08,55.20,55.76,55.18,55.62,3331700,52.28
2007-10-05,55.20,55.60,54.92,55.20,3032200,51.88
2007-10-04,55.50,55.50,54.80,55.28,3851300,51.96
2007-10-03,55.72,56.09,55.28,55.55,2604200,52.21
2007-10-02,56.41,56.58,55.46,55.77,5113100,52.42
2007-10-01,55.88,56.75,55.66,56.49,3509500,53.10
2007-09-28,56.00,56.32,54.90,55.82,4741700,52.47
2007-09-27,56.60,56.95,55.91,56.12,4128400,52.75
2007-09-26,56.15,56.63,56.13,56.24,3858600,52.86
2007-09-25,56.11,56.44,55.85,56.04,4890800,52.67
2007-09-24,55.99,56.75,55.87,56.55,8667500,53.15
2007-09-21,57.62,58.10,55.50,55.50,22015200,52.17
2007-09-20,58.53,59.39,57.72,57.95,4289400,54.47
2007-09-19,58.35,58.70,57.88,58.53,5689800,55.01
2007-09-18,56.46,57.75,56.03,57.54,4231900,54.08
2007-09-17,55.90,57.45,55.74,56.57,3997700,53.17
2007-09-14,56.19,56.58,55.70,56.11,3537100,52.74
2007-09-13,55.18,55.93,54.70,55.79,4073100,52.44
2007-09-12,55.13,55.64,54.58,55.37,3427200,52.04
2007-09-11,54.53,55.70,54.53,55.13,3109300,51.82
2007-09-10,55.25,55.60,54.54,54.67,3734700,51.39
2007-09-07,56.47,57.17,54.70,54.91,4558900,51.61
2007-09-06,57.30,57.36,55.90,56.74,4395900,53.33
2007-09-05,58.03,58.37,57.08,57.08,3604000,53.65
2007-09-04,57.70,58.70,57.11,58.56,3601600,55.04
2007-09-03,58.45,58.52,57.63,57.87,1923700,54.39
2007-08-31,57.29,58.00,56.77,57.92,4166900,54.44
2007-08-30,56.10,56.85,55.78,56.81,2899700,53.40
2007-08-29,55.50,56.49,55.16,55.81,3388700,52.46
2007-08-28,56.10,56.45,55.76,56.11,2682800,52.74
2007-08-27,57.25,57.38,56.15,56.27,1970100,52.89
2007-08-24,56.25,57.02,56.00,56.81,2813100,53.40
2007-08-23,57.52,57.69,56.36,56.36,3608600,52.97
2007-08-22,56.50,57.50,56.39,56.88,5397200,53.46
2007-08-21,54.90,58.00,54.65,56.77,11034000,53.36
2007-08-20,54.50,54.90,53.93,54.68,4368300,51.40
2007-08-17,53.46,55.43,52.29,54.01,13416500,50.77
2007-08-16,54.05,54.64,52.52,53.70,13901200,50.47
2007-08-15,51.71,56.08,51.65,55.13,13801100,51.82
2007-08-14,52.45,53.06,52.08,52.26,4456300,49.12
2007-08-13,52.89,53.18,52.30,53.12,5290300,49.93
2007-08-10,51.84,53.10,51.80,52.17,10662600,49.04
2007-08-09,53.89,54.12,52.52,52.63,8163500,49.47
2007-08-08,52.15,54.48,51.93,54.22,9792000,50.96
2007-08-07,53.15,53.40,50.83,51.25,7712300,48.17
2007-08-06,51.71,52.48,51.30,52.23,5035100,49.09
2007-08-03,52.64,52.64,51.51,51.72,4290000,48.61
2007-08-02,52.40,52.84,51.94,52.51,4410400,49.36
2007-08-01,51.10,52.38,50.96,51.65,5671900,48.55
2007-07-31,52.26,52.54,51.83,52.27,6601500,49.13
2007-07-30,50.33,52.13,50.07,51.50,8021400,48.41
2007-07-27,50.46,51.33,49.50,50.33,12198700,47.31
2007-07-26,53.10,53.10,51.30,51.32,9650400,48.24
2007-07-25,53.50,54.21,52.80,52.94,7273200,49.76
2007-07-24,54.67,54.88,53.87,53.88,4812000,50.64
2007-07-23,54.93,55.30,54.43,55.20,4351300,51.88
2007-07-20,56.15,56.54,54.86,55.00,5663900,51.70
2007-07-19,56.09,56.28,55.78,56.21,4030900,52.83
2007-07-18,56.05,56.26,55.63,55.63,5150500,52.29
2007-07-17,56.88,57.09,56.38,56.87,5224100,53.45
2007-07-16,56.62,57.19,56.41,57.15,4672400,53.72
2007-07-13,56.60,56.80,55.70,56.39,5375700,53.00
2007-07-12,55.62,56.17,54.91,56.01,5540300,52.65
2007-07-11,54.27,55.54,54.27,55.35,6420600,52.03
2007-07-10,55.90,56.15,53.80,54.57,6943600,51.29
2007-07-09,57.30,57.45,55.78,55.92,5110900,52.56
2007-07-06,56.40,56.74,55.65,56.67,4170200,53.27
2007-07-05,57.45,57.89,56.28,56.50,5319900,53.11
2007-07-04,56.60,57.26,56.43,57.21,3682400,53.77
2007-07-03,56.58,56.66,56.17,56.41,4115000,53.02
2007-07-02,55.85,56.29,55.71,55.95,4129400,52.59
2007-06-29,56.41,56.42,55.63,56.10,5051100,52.73
2007-06-28,55.95,56.30,55.68,56.06,5214900,52.69
2007-06-27,54.80,55.75,54.53,55.23,5522400,51.91
2007-06-26,55.80,56.10,54.95,55.20,5702300,51.88
2007-06-25,56.09,56.80,55.50,56.21,4344300,52.83
2007-06-22,56.11,56.92,55.80,56.41,5631600,53.02
2007-06-21,56.40,56.64,55.29,56.01,7225100,52.65
2007-06-20,57.30,57.40,56.50,56.59,6665100,53.19
2007-06-19,56.87,57.15,56.15,56.68,8896100,53.28
2007-06-18,56.46,57.55,55.88,56.05,7056800,52.68
2007-06-15,55.70,56.86,55.48,56.51,23090900,53.12
2007-06-14,55.10,56.14,55.05,55.57,9453600,52.23
2007-06-13,53.29,54.59,53.18,54.32,7855900,51.06
2007-06-12,52.91,53.88,52.70,53.45,6136500,50.24
2007-06-11,52.66,53.17,52.31,53.17,5436000,49.98
2007-06-08,52.02,52.67,51.05,51.91,8424300,48.79
2007-06-07,53.60,53.84,51.50,51.85,7914900,48.74
2007-06-06,54.90,55.23,52.91,53.10,7866300,49.91
2007-06-05,54.50,55.55,54.28,54.65,6781800,51.37
2007-06-04,54.60,54.75,53.89,54.48,3698800,51.21
2007-06-01,53.85,54.62,53.70,54.33,5386900,51.07
2007-05-31,52.60,53.73,52.30,53.49,5149700,50.28
2007-05-30,52.14,52.48,51.65,52.39,4016800,49.24
2007-05-29,52.80,52.80,52.03,52.46,3024200,49.31
2007-05-28,52.45,52.45,52.45,52.45,000,49.30
2007-05-25,51.95,52.85,51.86,52.45,3594700,49.30
2007-05-24,52.22,52.82,51.78,52.53,5946900,49.37
2007-05-23,53.59,53.59,52.42,52.48,6601000,49.33
2007-05-22,53.07,54.16,53.00,53.35,9277200,50.15
2007-05-21,51.80,54.08,51.70,53.22,12751000,50.02
2007-05-18,49.56,51.64,49.56,51.20,10965200,48.12
2007-05-17,49.84,49.93,49.27,49.49,2570000,46.52
2007-05-16,49.90,50.05,49.50,49.57,4221700,46.59
2007-05-15,49.40,50.36,49.11,50.14,5356300,47.13
2007-05-14,50.25,50.35,49.47,49.52,3114800,46.55
2007-05-11,49.60,50.28,48.76,50.03,6620300,47.02
2007-05-10,50.60,50.90,49.69,50.05,4525900,47.04
2007-05-09,50.59,51.08,50.45,50.60,3959900,47.56
2007-05-08,51.20,51.31,50.41,50.42,4992900,47.39
2007-05-07,51.71,51.91,51.26,51.54,2408700,48.44
2007-05-04,51.75,51.84,51.27,51.65,4064400,48.55
2007-05-03,51.00,51.86,50.70,51.82,6855900,48.71
2007-05-02,50.67,50.75,50.20,50.72,4462900,47.67
2007-05-01,50.41,50.41,50.41,50.41,000,47.38
2007-04-30,49.90,50.60,49.78,50.41,4272300,47.38
2007-04-27,50.86,51.21,50.32,50.91,6665800,46.91
2007-04-26,52.17,52.75,51.15,51.38,8414500,47.35
2007-04-25,49.69,51.37,49.69,50.79,6582100,46.80
2007-04-24,49.49,50.29,49.29,49.58,7728800,45.69
2007-04-23,49.74,49.75,48.83,49.10,3044400,45.24
2007-04-20,49.34,49.80,49.01,49.55,7844700,45.66
2007-04-19,48.40,49.40,48.14,49.01,6081000,45.16
2007-04-18,49.60,49.68,48.61,49.04,6661700,45.19
2007-04-17,49.31,50.14,49.05,49.88,4174400,45.96
2007-04-16,49.38,49.72,49.15,49.69,3861300,45.79
2007-04-13,48.47,49.37,48.35,49.24,4433400,45.37
2007-04-12,48.80,48.89,47.86,48.14,6181900,44.36
2007-04-11,49.50,50.02,48.77,48.90,4798500,45.06
2007-04-10,49.25,50.13,48.83,49.68,5824100,45.78
2007-04-09,49.15,49.15,49.15,49.15,000,45.29
2007-04-06,49.15,49.15,49.15,49.15,000,45.29
2007-04-05,48.40,49.15,48.32,49.15,3833800,45.29
2007-04-04,48.36,48.55,48.01,48.55,3209900,44.74
2007-04-03,47.40,48.22,46.90,48.12,5444900,44.34
2007-04-02,48.00,48.18,47.39,47.58,4277500,43.84
2007-03-30,47.74,48.23,47.31,47.84,5423800,44.08
2007-03-29,46.85,47.90,46.72,47.69,5608800,43.94
2007-03-28,45.99,47.04,45.92,46.72,7363000,43.05
2007-03-27,46.20,46.28,45.69,46.01,3238600,42.40
2007-03-26,46.50,46.50,45.49,45.80,4361700,42.20
2007-03-23,45.73,46.44,45.47,46.33,6212300,42.69
2007-03-22,45.44,45.84,45.18,45.73,6112300,42.14
2007-03-21,45.05,45.30,44.70,44.78,4384300,41.26
2007-03-20,44.88,45.10,44.51,45.06,6542100,41.52
2007-03-19,45.00,45.00,44.11,44.63,5285600,41.13
2007-03-16,44.44,44.89,43.84,44.53,16795300,41.03
2007-03-15,43.65,44.50,43.20,44.13,7716900,40.66
2007-03-14,43.17,43.69,42.72,42.74,6981700,39.38
2007-03-13,44.86,45.10,43.92,44.04,6194900,40.58
2007-03-12,44.20,45.12,44.10,44.86,7897900,41.34
2007-03-09,43.89,44.28,43.18,43.77,5284400,40.33
2007-03-08,43.88,43.90,43.41,43.89,8862700,40.44
2007-03-07,42.51,42.65,42.11,42.30,4357300,38.98
2007-03-06,41.90,42.71,41.56,42.57,5401400,39.23
2007-03-05,41.25,42.08,41.03,41.77,5576200,38.49
2007-03-02,42.39,42.70,41.75,42.27,5364800,38.95
2007-03-01,43.30,43.90,41.76,42.22,9723500,38.90
2007-02-28,43.50,44.47,42.64,43.47,8888000,40.06
2007-02-27,44.69,44.98,43.97,44.21,5890300,40.74
2007-02-26,44.49,45.27,44.27,45.07,4130000,41.53
2007-02-23,44.51,44.78,44.41,44.61,3471900,41.11
2007-02-22,44.76,44.93,44.40,44.51,3504400,41.01
2007-02-21,44.84,45.10,44.30,44.40,3586500,40.91
2007-02-20,44.36,44.62,43.89,44.62,3494800,41.12
2007-02-19,44.68,44.70,44.22,44.49,3012700,41.00
2007-02-16,45.02,45.13,44.41,44.47,4554900,40.98
2007-02-15,45.36,45.38,44.91,45.11,2669600,41.57
2007-02-14,45.65,45.75,45.29,45.56,2792300,41.98
2007-02-13,45.05,45.57,44.94,45.50,4599500,41.93
2007-02-12,44.75,44.98,44.20,44.92,3653400,41.39
2007-02-09,44.69,44.82,44.38,44.59,3200500,41.09
2007-02-08,45.10,45.19,44.21,44.39,3594500,40.90
2007-02-07,45.00,45.24,44.62,44.99,3583500,41.46
2007-02-06,45.15,45.34,44.77,45.07,3503700,41.53
2007-02-05,45.11,45.20,44.72,45.03,3077800,41.49
2007-02-02,45.50,45.70,44.70,45.37,5312400,41.81
2007-02-01,45.35,45.72,44.93,45.40,5681200,41.83
2007-01-31,44.20,45.38,44.15,45.20,10368400,41.65
2007-01-30,43.20,43.62,42.81,43.52,3228500,40.10
2007-01-29,43.24,43.47,43.18,43.42,3089300,40.01
2007-01-26,42.97,43.43,42.55,43.07,5025700,39.69
2007-01-25,44.20,44.39,43.06,43.19,5541100,39.80
2007-01-24,43.90,44.55,43.20,44.22,5727200,40.75
2007-01-23,43.75,43.98,42.99,43.76,5886900,40.32
2007-01-22,43.89,44.01,43.17,43.32,4278200,39.92
2007-01-19,43.60,44.05,43.22,43.89,5527900,40.44
2007-01-18,43.77,44.28,43.51,43.68,6042200,40.25
2007-01-17,43.59,44.32,43.33,43.55,6549600,40.13
2007-01-16,42.94,43.19,42.63,42.86,2770100,39.49
2007-01-15,43.39,43.64,42.98,43.01,3384800,39.63
2007-01-12,42.00,43.55,41.90,43.20,8027300,39.81
2007-01-11,40.96,42.00,40.85,41.96,6656900,38.66
2007-01-10,40.00,41.15,39.80,40.86,7430500,37.65
2007-01-09,40.47,40.79,40.17,40.20,6465900,37.04
2007-01-08,41.06,41.06,39.98,40.25,6771800,37.09
2007-01-05,41.19,41.43,40.77,40.77,6199300,37.57
2007-01-04,41.28,41.40,41.01,41.27,3794700,38.03
2007-01-03,41.36,41.56,41.18,41.44,4433200,38.19
2007-01-02,40.95,41.31,40.68,41.25,2852600,38.01
2007-01-01,40.66,40.66,40.66,40.66,000,37.47
2006-12-29,40.89,40.90,40.36,40.66,1368700,37.47
2006-12-28,40.95,40.98,40.61,40.84,1527600,37.63
2006-12-27,40.43,40.92,40.28,40.92,2417300,37.71
2006-12-26,40.27,40.27,40.27,40.27,000,37.11
2006-12-25,40.27,40.27,40.27,40.27,000,37.11
2006-12-22,40.75,40.91,40.00,40.27,2264800,37.11
2006-12-21,40.76,40.95,40.58,40.78,3325500,37.58
2006-12-20,40.59,40.87,40.37,40.71,3574100,37.51
2006-12-19,40.72,40.80,40.14,40.23,3771400,37.07
2006-12-18,40.55,40.94,40.42,40.80,4059300,37.60
2006-12-15,40.58,40.70,40.22,40.42,12022600,37.25
2006-12-14,40.60,40.88,40.35,40.50,4860100,37.32
2006-12-13,39.81,40.61,39.81,40.60,6518000,37.41
2006-12-12,39.68,40.06,39.53,39.99,3648300,36.85
2006-12-11,39.86,39.90,39.53,39.57,4129600,36.46
2006-12-08,39.37,39.93,39.29,39.71,5028900,36.59
2006-12-07,39.32,39.57,39.11,39.41,3980600,36.32
2006-12-06,39.54,39.74,39.16,39.34,4433000,36.25
2006-12-05,39.35,39.71,39.08,39.68,5292500,36.56
2006-12-04,38.77,39.31,38.60,39.26,8139300,36.18
2006-12-01,39.20,39.73,38.69,38.83,7888700,35.78
2006-11-30,39.88,40.12,38.84,38.93,6440700,35.87
2006-11-29,39.66,40.06,39.05,39.88,5503600,36.75
2006-11-28,39.87,40.25,39.10,39.45,6626000,36.35
2006-11-27,39.70,40.10,39.45,39.79,8553700,36.67
2006-11-24,39.90,40.00,38.89,39.00,7404100,35.94
2006-11-23,39.80,40.25,39.75,40.09,3723800,36.94
2006-11-22,40.00,40.06,39.51,39.76,3504000,36.64
2006-11-21,40.10,40.39,39.90,39.96,3467800,36.82
2006-11-20,39.58,40.07,39.45,39.98,3564000,36.84
2006-11-17,39.84,40.04,39.68,39.90,4651600,36.77
2006-11-16,40.25,40.30,39.90,40.10,3745300,36.95
2006-11-15,40.28,40.36,40.10,40.26,3848100,37.10
2006-11-14,40.18,40.44,39.95,40.18,2769900,37.02
2006-11-13,40.32,40.54,40.09,40.19,2955100,37.03
2006-11-10,40.36,40.67,40.15,40.42,5584000,37.25
2006-11-09,40.45,40.54,40.01,40.45,3914100,37.27
2006-11-08,40.00,40.69,39.95,40.29,4522300,37.13
2006-11-07,40.27,40.57,39.98,40.14,3467000,36.99
2006-11-06,39.78,40.34,39.78,40.34,3861500,37.17
2006-11-03,39.62,40.15,39.33,39.76,4061400,36.64
2006-11-02,40.01,40.12,39.22,39.62,5063600,36.51
2006-11-01,39.30,40.35,39.10,40.17,5087700,37.02
2006-10-31,39.27,39.61,38.97,39.45,4233900,36.35
2006-10-30,39.11,39.36,38.81,39.20,6062900,36.12
2006-10-27,40.40,40.66,39.38,39.62,6374100,36.51
2006-10-26,40.70,40.70,40.21,40.41,3805200,37.24
2006-10-25,40.80,41.00,40.28,40.54,2796100,37.36
2006-10-24,40.11,40.99,40.11,40.80,4234400,37.60
2006-10-23,40.35,40.43,40.11,40.35,2852300,37.18
2006-10-20,40.22,40.44,40.06,40.32,4797700,37.15
2006-10-19,39.90,40.19,39.79,40.07,3352600,36.92
2006-10-18,39.79,40.21,39.66,40.16,4406400,37.01
2006-10-17,39.80,39.90,39.33,39.60,3953300,36.49
2006-10-16,40.08,40.10,39.68,39.89,2855200,36.76
2006-10-13,40.14,40.23,39.72,40.04,3332000,36.90
2006-10-12,40.27,40.39,39.76,39.98,5183200,36.84
2006-10-11,40.34,40.46,40.02,40.29,2970900,37.13
2006-10-10,40.70,40.74,40.34,40.40,3318500,37.23
2006-10-09,40.00,40.52,39.70,40.52,3647100,37.34
2006-10-06,40.58,40.78,40.02,40.04,4794900,36.90
2006-10-05,40.90,41.04,40.53,40.62,3403800,37.43
2006-10-04,40.28,40.76,40.26,40.74,3939700,37.54
2006-10-03,40.33,40.37,39.93,40.23,3039000,37.07
2006-10-02,40.09,40.94,40.09,40.53,6121000,37.35
2006-09-29,39.74,40.59,39.70,40.20,5363300,37.04
2006-09-28,39.06,40.12,38.88,39.73,8575900,36.61
2006-09-27,39.40,39.60,38.51,38.98,4915500,35.92
2006-09-26,39.40,39.60,39.10,39.30,5242800,36.21
2006-09-25,38.71,39.27,38.52,39.12,4493500,36.05
2006-09-22,38.80,39.10,38.19,38.43,4209000,35.41
2006-09-21,38.84,39.20,38.50,39.14,4127100,36.07
2006-09-20,39.03,39.16,38.60,38.85,6135500,35.80
2006-09-19,38.90,39.41,38.69,39.10,6157200,36.03
2006-09-18,39.46,39.49,38.63,38.81,4244100,35.76
2006-09-15,38.80,39.60,38.75,39.41,11776700,36.32
2006-09-14,38.90,39.07,38.56,38.85,4536100,35.80
2006-09-13,39.11,39.21,38.57,38.80,5012900,35.75
2006-09-12,38.57,39.13,38.36,39.06,5506600,35.99
2006-09-11,37.87,38.77,37.60,38.57,5750600,35.54
2006-09-08,37.88,38.33,37.81,38.11,2789700,35.12
2006-09-07,37.75,38.17,37.63,37.83,4275000,34.86
2006-09-06,38.04,38.18,37.56,37.90,4888500,34.92
2006-09-05,38.49,38.49,37.72,38.10,3709900,35.11
2006-09-04,38.60,38.84,38.29,38.40,2652900,35.38
2006-09-01,38.67,38.74,38.02,38.40,5929600,35.38
2006-08-31,39.00,39.00,38.61,38.67,3653900,35.63
2006-08-30,39.24,39.29,38.62,38.90,5238200,35.85
2006-08-29,39.30,40.00,38.91,39.26,6596200,36.18
2006-08-28,39.18,39.58,38.60,39.54,2759700,36.43
2006-08-25,39.17,39.32,39.00,39.16,3186600,36.08
2006-08-24,39.00,39.36,38.87,39.27,4005300,36.19
2006-08-23,39.18,39.37,38.87,39.03,2301700,35.97
2006-08-22,39.32,39.40,38.82,39.21,3810600,36.13
2006-08-21,39.41,39.50,38.89,39.17,3287500,36.09
2006-08-18,39.71,40.00,39.41,39.57,3815700,36.46
2006-08-17,39.85,39.86,39.39,39.66,3762400,36.55
2006-08-16,39.81,39.99,39.30,39.80,4933400,36.67
2006-08-15,39.00,40.19,38.88,40.06,4354900,36.91
2006-08-14,39.00,39.47,38.89,39.28,3123500,36.20
2006-08-11,38.70,39.05,38.56,38.75,3519400,35.71
2006-08-10,37.74,38.74,37.47,38.45,6300100,35.43
2006-08-09,37.77,38.26,37.61,38.06,3393500,35.07
2006-08-08,37.59,37.66,37.20,37.58,2414400,34.63
2006-08-07,37.70,37.90,37.10,37.21,3746300,34.29
2006-08-04,37.84,38.62,37.80,38.16,3529800,35.16
2006-08-03,38.22,38.27,37.35,37.82,4003500,34.85
2006-08-02,38.06,38.28,37.47,38.11,4304900,35.12
2006-08-01,38.50,38.92,37.66,37.86,4141500,34.89
2006-07-31,39.19,39.38,37.95,38.57,6237200,35.54
2006-07-28,38.20,39.23,38.15,39.10,4688200,36.03
2006-07-27,39.05,39.55,38.00,38.30,9387100,35.29
2006-07-26,38.82,38.94,38.48,38.82,4478600,35.77
2006-07-25,38.65,39.15,38.44,38.91,7277900,35.85
2006-07-24,37.70,38.49,37.43,38.40,3927200,35.38
2006-07-21,37.60,38.17,37.32,37.46,7968500,34.52
2006-07-20,37.24,37.90,37.24,37.75,7179400,34.79
2006-07-19,36.20,37.21,36.11,37.05,5695500,34.14
2006-07-18,35.60,36.21,35.50,36.00,3847400,33.17
2006-07-17,36.20,36.20,35.57,35.85,5087500,33.03
2006-07-14,36.00,36.55,35.89,35.93,4073800,33.11
2006-07-13,36.64,37.04,36.27,36.45,5100300,33.59
2006-07-12,37.09,37.75,36.84,37.00,5927700,34.09
2006-07-11,36.48,37.15,36.40,36.85,7220000,33.96
2006-07-10,36.28,36.72,36.06,36.66,4943000,33.78
2006-07-07,35.10,36.87,35.00,36.31,9408300,33.46
2006-07-06,34.90,35.35,34.70,35.32,10422100,32.55
2006-07-05,36.15,36.38,35.54,35.68,4744200,32.88
2006-07-04,36.18,36.50,36.06,36.48,2143700,33.62
2006-07-03,36.00,36.57,35.88,36.33,4874000,33.48
2006-06-30,35.75,36.48,35.55,35.94,11877300,33.12
2006-06-29,33.51,34.55,33.46,34.38,6458300,31.68
2006-06-28,32.56,33.58,32.52,33.32,4951700,30.70
2006-06-27,33.25,33.46,32.60,32.76,3586600,30.19
2006-06-26,33.29,33.37,32.96,33.02,2435900,30.43
2006-06-23,33.50,33.81,33.00,33.15,4783500,30.55
2006-06-22,33.51,33.77,33.21,33.50,3944200,30.87
2006-06-21,32.87,33.21,32.51,33.10,5381600,30.50
2006-06-20,32.60,32.73,32.15,32.73,6598700,30.16
2006-06-19,33.08,33.53,32.72,32.88,5832800,30.30
2006-06-16,32.66,32.66,32.66,32.66,000,30.10
2006-06-15,32.66,32.66,32.66,32.66,000,30.10
2006-06-14,30.48,33.55,30.27,32.66,22730900,30.10
2006-06-13,30.97,31.60,30.22,30.56,12805800,28.16
2006-06-12,32.70,32.83,31.73,32.28,10782400,29.75
2006-06-09,34.04,34.10,32.48,33.10,12552400,30.50
2006-06-08,33.80,34.19,33.57,33.59,7909500,30.95
2006-06-07,34.05,35.24,33.97,34.59,7201800,31.87
2006-06-06,33.89,34.59,33.85,34.03,6616000,31.36
2006-06-05,34.43,34.50,33.89,34.25,4347600,31.56
2006-06-02,35.23,35.30,34.23,34.53,6076000,31.82
2006-06-01,34.71,35.02,34.25,34.85,5571500,32.11
2006-05-31,34.85,35.25,34.60,35.04,7423100,32.29
2006-05-30,35.68,35.88,34.76,35.20,7927800,32.44
2006-05-29,36.06,36.26,35.82,35.82,1968100,33.01
2006-05-26,35.20,36.52,35.18,36.13,9043400,33.29
2006-05-25,34.15,35.05,34.10,35.02,5429300,32.27
2006-05-24,34.11,34.30,33.40,33.97,8634600,31.30
2006-05-23,33.25,34.91,33.25,34.51,9488900,31.80
2006-05-22,33.56,33.75,32.72,33.15,7990700,30.55
2006-05-19,33.86,34.23,33.46,33.72,6851000,31.07
2006-05-18,34.00,34.81,33.84,34.16,7966200,31.48
2006-05-17,35.37,35.73,33.80,34.14,7268500,31.46
2006-05-16,35.34,35.74,34.81,35.25,6318000,32.48
2006-05-15,36.02,36.46,35.02,35.51,7260500,32.72
2006-05-12,36.60,36.81,36.18,36.48,8888100,33.62
2006-05-11,36.60,37.67,36.45,36.61,8645100,33.74
2006-05-10,36.27,36.81,36.22,36.61,4847200,33.74
2006-05-09,35.90,36.69,35.72,36.52,6389400,33.65
2006-05-08,35.74,36.14,35.72,35.82,3890300,33.01
2006-05-05,35.54,35.90,35.38,35.83,4597400,33.02
2006-05-04,35.31,35.86,34.87,35.76,5303100,32.95
2006-05-03,36.15,36.15,35.24,35.36,7172200,32.58
2006-05-02,35.70,36.08,35.66,35.96,6584100,33.14
2006-05-01,36.61,36.61,36.61,36.61,000,33.74
2006-04-28,36.85,37.20,36.55,36.61,10152800,33.74
2006-04-27,36.02,37.15,36.02,36.75,17711800,33.86
2006-04-26,35.11,35.65,35.11,35.51,7564300,32.72
2006-04-25,35.25,35.41,34.78,35.11,5796100,32.35
2006-04-24,34.79,35.43,34.40,35.28,5191700,32.51
2006-04-21,34.50,35.08,34.34,35.00,8021700,32.25
2006-04-20,33.98,34.45,33.95,34.32,8608200,31.62
2006-04-19,33.63,33.83,33.40,33.69,4557500,31.04
2006-04-18,33.48,33.48,33.15,33.31,2758600,30.69
2006-04-17,33.57,33.57,33.57,33.57,000,30.93
2006-04-14,33.57,33.57,33.57,33.57,000,30.93
2006-04-13,33.36,33.66,33.16,33.57,3343800,30.93
2006-04-12,33.25,33.51,33.06,33.27,5905200,30.66
2006-04-11,33.75,33.85,33.30,33.41,5545400,30.79
2006-04-10,33.43,33.99,33.30,33.93,5878300,31.27
2006-04-07,33.63,33.90,33.36,33.43,7623600,30.80
2006-04-06,33.65,33.75,33.29,33.69,6488000,31.04
2006-04-05,33.50,33.68,33.30,33.52,5723000,30.89
2006-04-04,33.33,33.48,33.15,33.28,4118400,30.67
2006-04-03,33.14,33.48,33.04,33.40,5578100,30.78
2006-03-31,33.29,33.32,33.00,33.06,7072000,30.46
2006-03-30,32.90,33.10,32.70,33.09,17642500,30.49
2006-03-29,32.95,33.58,32.60,32.76,26401500,30.19
2006-03-28,34.67,34.82,33.81,34.08,4939700,31.40
2006-03-27,35.38,35.42,34.68,34.78,4870000,32.05
2006-03-24,35.20,35.49,34.75,35.42,13058100,32.64
2006-03-23,33.85,35.00,33.45,34.75,10494200,32.02
2006-03-22,32.82,33.87,32.55,33.75,6790600,31.10
2006-03-21,33.14,33.23,32.74,32.97,3434300,30.38
2006-03-20,33.53,33.57,33.05,33.14,3542400,30.54
2006-03-17,33.00,33.42,32.84,33.00,9442700,30.41
2006-03-16,33.48,33.54,32.77,32.99,4312000,30.40
2006-03-15,33.51,33.59,32.74,33.46,5914600,30.83
2006-03-14,33.00,33.62,32.91,33.58,5183500,30.94
2006-03-13,33.00,33.48,32.69,33.18,6172200,30.57
2006-03-10,32.45,32.73,32.24,32.68,3610300,30.11
2006-03-09,32.12,32.59,32.02,32.51,6374400,29.96
2006-03-08,32.50,32.63,31.59,31.70,7653500,29.21
2006-03-07,32.25,32.62,32.10,32.45,5185500,29.90
2006-03-06,33.39,33.57,31.92,32.41,15841400,29.86
2006-03-03,34.35,34.56,33.43,33.80,4666700,31.15
2006-03-02,34.03,34.89,34.03,34.35,5036900,31.65
2006-03-01,33.85,34.26,33.65,34.08,4401000,31.40
2006-02-28,34.51,34.58,33.79,33.79,4016500,31.14
2006-02-27,34.51,34.70,34.41,34.68,2212700,31.96
2006-02-24,34.55,34.58,34.14,34.43,2585200,31.73
2006-02-23,34.75,34.95,34.14,34.40,2957200,31.70
2006-02-22,34.20,34.68,34.01,34.65,3788000,31.93
2006-02-21,34.73,34.89,33.90,34.32,4473800,31.62
2006-02-20,34.80,34.94,34.52,34.66,1920200,31.94
2006-02-17,34.80,35.28,34.74,34.93,4543800,32.19
2006-02-16,35.08,35.18,34.70,35.07,3764400,32.32
2006-02-15,34.98,35.00,34.61,34.93,4146100,32.19
2006-02-14,34.60,34.91,34.39,34.90,4998100,32.16
2006-02-13,34.27,34.60,33.68,34.56,5242600,31.85
2006-02-10,34.31,34.82,34.16,34.26,5203800,31.57
2006-02-09,33.86,34.39,33.47,34.27,5286500,31.58
2006-02-08,33.50,33.65,33.04,33.50,3909600,30.87
2006-02-07,33.90,34.06,33.51,33.86,4035600,31.20
2006-02-06,33.86,34.16,33.65,33.80,2194600,31.15
2006-02-03,33.90,34.10,33.36,33.68,4494700,31.04
2006-02-02,34.75,34.88,33.91,33.99,4781300,31.32
2006-02-01,34.38,34.82,34.18,34.72,4289000,31.99
2006-01-31,34.30,34.38,34.16,34.37,5083900,31.67
2006-01-30,34.45,34.51,34.16,34.22,4132300,31.53
2006-01-27,33.93,34.96,33.80,34.70,7408500,31.98
2006-01-26,33.57,33.61,33.03,33.61,12482700,30.97
2006-01-25,34.22,34.33,33.54,34.09,8524300,31.41
2006-01-24,34.20,34.37,34.12,34.20,3605100,31.51
2006-01-23,34.05,34.40,33.71,34.18,3631500,31.50
2006-01-20,34.55,34.66,34.31,34.42,5257000,31.72
2006-01-19,34.69,34.96,34.50,34.58,3850100,31.86
2006-01-18,34.54,34.92,34.18,34.73,3494400,32.00
2006-01-17,35.23,35.38,34.88,35.03,3121000,32.28
2006-01-16,35.40,35.64,35.08,35.58,2341700,32.79
2006-01-13,35.62,35.72,35.18,35.34,3127000,32.56
2006-01-12,35.60,35.72,35.42,35.62,2259700,32.82
2006-01-11,35.88,36.03,35.35,35.53,3065100,32.74
2006-01-10,36.00,36.14,35.49,35.70,2942800,32.90
2006-01-09,36.32,36.40,35.90,36.05,3759500,33.22
2006-01-06,36.05,36.10,35.81,36.06,2058200,33.23
2006-01-05,36.47,36.49,36.07,36.12,2394600,33.28
2006-01-04,36.78,36.81,36.33,36.37,4201100,33.51
2006-01-03,35.62,36.55,35.60,36.28,3812100,33.43
2006-01-02,35.30,35.62,35.13,35.62,1142600,32.82
2005-12-30,35.75,35.75,35.06,35.29,1738800,32.52
2005-12-29,36.09,36.10,35.60,35.78,1380800,32.97
2005-12-28,35.85,36.04,35.69,35.79,1704900,32.98
2005-12-27,35.75,36.11,35.75,35.92,1436300,33.10
2005-12-26,35.66,35.66,35.66,35.66,000,32.86
2005-12-23,35.45,35.85,35.36,35.66,1853400,32.86
2005-12-22,35.24,35.43,34.86,35.40,2804500,32.62
2005-12-21,34.99,35.40,34.67,35.40,4556500,32.62
2005-12-20,34.18,34.54,34.14,34.45,2292200,31.74
2005-12-19,34.42,34.71,34.12,34.24,2599700,31.55
2005-12-16,34.30,34.61,34.18,34.49,6427800,31.78
2005-12-15,34.29,34.43,34.15,34.17,3182400,31.49
2005-12-14,34.10,34.39,33.92,34.17,5332500,31.49
2005-12-13,34.01,34.05,33.60,33.73,3138300,31.08
2005-12-12,34.27,34.35,33.67,33.88,3060700,31.22
2005-12-09,34.15,34.38,33.85,34.06,3001100,31.39
2005-12-08,33.80,34.35,33.65,34.35,3696100,31.65
2005-12-07,34.45,34.50,33.93,34.05,2974400,31.38
2005-12-06,34.18,34.76,34.03,34.57,4194200,31.86
2005-12-05,34.99,35.09,34.55,34.70,2382000,31.98
2005-12-02,34.68,35.00,34.55,35.00,3572400,32.25
2005-12-01,33.97,34.59,33.95,34.59,4439300,31.87
2005-11-30,33.52,34.02,33.45,33.86,3704000,31.20
2005-11-29,33.46,33.92,33.39,33.69,2598200,31.04
2005-11-28,33.61,33.97,33.33,33.44,3227400,30.81
2005-11-25,33.35,33.62,33.32,33.51,2000700,30.88
2005-11-24,33.56,33.69,33.23,33.45,3321700,30.82
2005-11-23,33.95,34.05,33.39,33.49,3907000,30.86
2005-11-22,34.00,34.00,33.58,33.95,3560100,31.28
2005-11-21,33.42,33.85,33.34,33.82,3431200,31.16
2005-11-18,33.44,33.57,33.05,33.27,4878600,30.66
2005-11-17,32.50,33.17,32.49,32.98,4616100,30.39
2005-11-16,32.50,32.65,32.27,32.50,4469400,29.95
2005-11-15,32.35,32.54,31.99,32.50,4827400,29.95
2005-11-14,31.83,32.51,31.66,32.45,6768200,29.90
2005-11-11,31.45,31.88,31.36,31.87,6102900,29.37
2005-11-10,30.78,31.13,30.37,30.89,5236800,28.46
2005-11-09,30.21,30.74,30.03,30.69,8978500,28.28
2005-11-08,29.69,29.78,29.14,29.35,2695300,27.05
2005-11-07,29.39,29.73,29.17,29.62,2030700,27.29
2005-11-04,29.26,29.64,29.15,29.29,3615500,26.99
2005-11-03,29.20,29.45,29.06,29.42,3456700,27.11
2005-11-02,28.89,29.00,28.24,28.98,3739100,26.70
2005-11-01,28.95,28.95,28.62,28.86,2004400,26.59
2005-10-31,28.70,29.04,28.34,28.97,4474900,26.70
2005-10-28,27.91,28.40,27.78,28.16,4385800,25.95
2005-10-27,28.34,28.34,27.70,27.86,4684300,25.67
2005-10-26,28.89,28.99,27.90,28.47,7240300,26.23
2005-10-25,29.37,29.44,28.61,28.62,3537000,26.37
2005-10-24,28.55,29.23,28.55,29.23,2282300,26.93
2005-10-21,28.75,29.06,28.53,28.56,3395800,26.32
2005-10-20,29.19,29.23,28.71,28.84,2518900,26.58
2005-10-19,28.96,29.23,28.44,28.81,6035200,26.55
2005-10-18,29.69,29.78,29.36,29.38,3400300,27.07
2005-10-17,29.62,29.78,29.40,29.54,2042200,27.22
2005-10-14,29.70,29.75,29.34,29.57,3415800,27.25
2005-10-13,29.58,29.88,29.43,29.70,4386400,27.37
2005-10-12,29.99,29.99,29.61,29.76,3713700,27.42
2005-10-11,30.23,30.44,30.13,30.26,1910200,27.88
2005-10-10,30.34,30.50,29.98,30.08,2037100,27.72
2005-10-07,30.03,30.23,29.71,30.05,3007400,27.69
2005-10-06,30.00,30.22,29.65,30.12,4890700,27.75
2005-10-05,30.95,30.96,30.32,30.35,3384800,27.97
2005-10-04,30.71,31.24,30.43,31.23,3284500,28.78
2005-10-03,30.46,30.76,30.30,30.70,2129000,28.29
2005-09-30,30.49,30.60,30.28,30.49,3339800,28.10
2005-09-29,30.59,30.60,30.13,30.24,2214900,27.87
2005-09-28,30.19,30.58,30.07,30.56,3235400,28.16
2005-09-27,30.25,30.42,29.88,29.93,2920700,27.58
2005-09-26,29.81,30.44,29.73,30.35,5180100,27.97
2005-09-23,29.58,29.76,29.13,29.23,4398200,26.93
2005-09-22,29.80,29.83,29.26,29.37,3791300,27.06
2005-09-21,30.31,30.37,29.81,29.85,3991500,27.51
2005-09-20,30.45,30.68,30.23,30.58,3037100,28.18
2005-09-19,29.80,30.51,29.76,30.36,4876900,27.98
2005-09-16,30.08,30.81,29.98,30.74,8892900,28.33
2005-09-15,30.00,30.37,29.91,29.95,3643300,27.60
2005-09-14,30.09,30.18,29.80,30.00,3421200,27.64
2005-09-13,30.88,30.90,29.83,29.91,4911500,27.56
2005-09-12,30.90,31.00,30.68,30.81,3212000,28.39
2005-09-09,30.68,30.98,30.38,30.84,2563100,28.42
2005-09-08,30.59,30.89,30.30,30.55,3693300,28.15
2005-09-07,29.80,30.67,29.64,30.55,6197600,28.15
2005-09-06,29.43,29.79,29.41,29.70,2840900,27.37
2005-09-05,29.24,29.51,29.11,29.51,2193900,27.19
2005-09-02,28.80,29.34,28.72,29.07,3495100,26.79
2005-09-01,28.82,28.98,28.46,28.70,3279900,26.45
2005-08-31,28.28,28.69,28.21,28.61,3312400,26.36
2005-08-30,28.50,28.60,28.18,28.24,2479800,26.02
2005-08-29,28.15,28.56,28.04,28.44,2019300,26.21
2005-08-26,28.65,28.83,28.24,28.30,3320000,26.08
2005-08-25,28.74,28.87,28.52,28.71,2503400,26.46
2005-08-24,29.16,29.24,28.86,29.03,3107600,26.75
2005-08-23,28.95,29.34,28.94,29.30,3929200,27.00
2005-08-22,29.05,29.13,28.91,29.07,1984600,26.79
2005-08-19,28.63,29.01,28.48,28.94,4559100,26.67
2005-08-18,28.75,28.75,28.20,28.55,4688400,26.31
2005-08-17,28.84,28.84,28.05,28.62,5079400,26.37
2005-08-16,29.45,29.56,28.67,28.84,4216000,26.58
2005-08-15,29.63,29.82,29.34,29.36,2245400,27.05
2005-08-12,30.11,30.11,29.65,29.67,2126100,27.34
2005-08-11,30.00,30.18,29.82,29.92,3410200,27.57
2005-08-10,29.86,30.09,29.55,30.09,6974900,27.73
2005-08-09,29.99,30.44,29.81,30.44,3618400,28.05
2005-08-08,30.15,30.43,29.85,30.01,3315400,27.65
2005-08-05,30.05,30.07,29.84,29.92,3467400,27.57
2005-08-04,30.19,30.41,29.89,30.14,5442300,27.77
2005-08-03,29.84,30.20,29.66,30.15,5066100,27.78
2005-08-02,29.48,29.82,29.42,29.77,2389400,27.43
2005-08-01,29.48,29.59,29.37,29.44,2383100,27.13
2005-07-29,29.50,29.60,29.39,29.48,3485800,27.16
2005-07-28,29.45,29.66,29.19,29.58,3815600,27.26
2005-07-27,29.30,29.46,29.16,29.25,2298100,26.95
2005-07-26,29.63,29.71,29.24,29.35,3083000,27.05
2005-07-25,29.60,30.00,29.45,29.61,3676000,27.28
2005-07-22,29.35,29.58,29.13,29.53,3544200,27.21
2005-07-21,29.30,29.58,28.92,29.34,6407400,27.04
2005-07-20,28.80,29.04,28.73,29.02,4867300,26.74
2005-07-19,28.65,28.80,28.22,28.80,5803100,26.54
2005-07-18,28.12,28.63,28.12,28.60,3600000,26.35
2005-07-15,28.13,28.33,28.03,28.18,3362900,25.97
2005-07-14,28.16,28.31,28.05,28.14,3138400,25.93
2005-07-13,27.99,28.20,27.85,28.19,4100600,25.98
2005-07-12,27.79,28.01,27.46,27.97,3787900,25.77
2005-07-11,27.41,27.74,27.36,27.70,5536100,25.52
2005-07-08,27.05,27.14,26.87,27.13,4471300,25.00
2005-07-07,27.25,27.31,26.10,26.78,9925100,24.68
2005-07-06,27.60,27.70,27.33,27.42,2267600,25.27
2005-07-05,27.58,27.69,27.35,27.60,1882800,25.43
2005-07-04,27.79,27.89,27.60,27.68,1735700,25.51
2005-07-01,27.67,27.99,27.49,27.86,1910000,25.67
2005-06-30,27.60,27.76,27.43,27.59,2731600,25.42
2005-06-29,27.83,27.85,27.19,27.79,3527600,25.61
2005-06-28,27.40,27.79,27.22,27.71,2337400,25.53
2005-06-27,27.58,27.66,27.36,27.41,2810200,25.26
2005-06-24,28.15,28.20,27.58,27.74,4580000,25.56
2005-06-23,28.49,28.60,28.22,28.45,2549000,26.22
2005-06-22,28.39,28.62,28.22,28.46,3059700,26.23
2005-06-21,28.38,28.79,28.34,28.47,4771900,26.23
2005-06-20,27.99,28.29,27.71,28.22,3821300,26.00
2005-06-17,28.28,28.35,28.04,28.04,10033800,25.84
2005-06-16,28.16,28.31,27.98,28.18,3338300,25.97
2005-06-15,28.44,28.47,27.99,28.06,4437100,25.86
2005-06-14,28.51,28.56,28.22,28.35,2576600,26.12
2005-06-13,28.52,28.64,28.30,28.62,3281600,26.37
2005-06-10,28.50,28.64,28.24,28.58,5385900,26.34
2005-06-09,27.91,28.41,27.73,28.36,3846600,26.13
2005-06-08,27.85,28.00,27.80,27.95,1968600,25.76
2005-06-07,27.85,28.22,27.64,28.11,3636400,25.90
2005-06-06,27.97,28.03,27.74,27.86,2488100,25.67
2005-06-03,28.19,28.23,27.75,27.85,3019900,25.66
2005-06-02,27.81,28.22,27.80,27.94,4273500,25.75
2005-06-01,27.41,28.00,27.25,27.91,5112100,25.72
2005-05-31,27.33,27.47,27.21,27.29,3208000,25.15
2005-05-30,27.29,27.40,27.16,27.34,1785400,25.19
2005-05-27,27.22,27.30,27.08,27.27,2622600,25.13
2005-05-26,27.25,27.32,27.06,27.22,2388900,25.08
2005-05-25,27.31,27.36,27.06,27.15,2787100,25.02
2005-05-24,27.19,27.33,27.09,27.30,2177100,25.16
2005-05-23,27.32,27.42,27.06,27.14,2892900,25.01
2005-05-20,26.97,27.38,26.90,27.13,6904200,25.00
2005-05-19,26.59,27.00,26.59,26.92,4185800,24.81
2005-05-18,26.05,26.57,25.95,26.57,5609600,24.48
2005-05-17,26.01,26.07,25.65,25.89,4138600,23.86
2005-05-16,26.26,26.56,25.66,25.94,4508700,23.90
2005-05-13,26.27,26.45,25.95,26.26,5333300,24.20
2005-05-12,26.34,26.66,26.24,26.54,4771400,24.46
2005-05-11,26.19,26.76,26.08,26.28,4978600,24.22
2005-05-10,26.37,26.61,26.13,26.22,6170900,24.16
2005-05-09,26.19,26.49,26.08,26.29,6930200,24.23
2005-05-06,25.81,26.13,25.53,26.01,4533900,23.97
2005-05-05,25.65,25.80,25.37,25.65,2594400,23.64
2005-05-04,25.56,25.64,25.12,25.49,3064600,23.49
2005-05-03,25.48,25.74,25.40,25.57,3784600,23.56
2005-05-02,25.00,25.55,24.98,25.36,4707100,23.37
2005-04-29,24.76,25.44,24.76,25.36,7035400,22.86
2005-04-28,24.99,25.07,24.74,24.88,4606000,22.43
2005-04-27,25.00,25.03,24.65,24.85,4710800,22.40
2005-04-26,24.76,25.21,24.75,25.15,5447700,22.67
2005-04-25,24.68,25.01,24.63,24.88,3355200,22.43
2005-04-22,24.82,25.11,24.74,24.86,2953400,22.41
2005-04-21,24.80,24.90,24.61,24.79,4516000,22.35
2005-04-20,25.38,25.69,24.82,24.94,5873400,22.48
2005-04-19,24.97,25.35,24.97,25.20,4938200,22.72
2005-04-18,25.29,25.33,24.58,24.97,8478900,22.51
2005-04-15,25.72,26.00,25.61,25.69,7475100,23.16
2005-04-14,26.21,26.27,25.96,26.00,5033600,23.44
2005-04-13,26.58,26.59,26.32,26.43,2945300,23.83
2005-04-12,26.45,26.64,26.20,26.35,2928400,23.75
2005-04-11,26.31,26.56,26.16,26.40,1885000,23.80
2005-04-08,26.50,26.67,26.38,26.47,2450400,23.86
2005-04-07,26.11,26.50,26.11,26.41,3500800,23.81
2005-04-06,25.79,26.22,25.69,26.22,3794300,23.64
2005-04-05,25.89,25.89,25.57,25.75,2086100,23.21
2005-04-04,25.56,25.75,25.41,25.65,2969300,23.12
2005-04-01,25.33,25.94,25.33,25.80,3684800,23.26
2005-03-31,25.72,25.72,25.29,25.47,3058700,22.96
2005-03-30,25.21,25.52,25.14,25.50,3028500,22.99
2005-03-29,25.46,25.76,25.20,25.38,3695500,22.88
2005-03-28,25.52,25.52,25.52,25.52,000,23.01
2005-03-25,25.52,25.52,25.52,25.52,000,23.01
2005-03-24,25.35,25.56,25.26,25.52,3284500,23.01
2005-03-23,25.38,25.48,25.17,25.34,3994200,22.84
2005-03-22,25.45,25.69,25.27,25.65,3565500,23.12
2005-03-21,25.88,26.29,25.37,25.42,6587600,22.92
2005-03-18,25.56,25.68,25.44,25.68,8564300,23.15
2005-03-17,25.20,25.76,25.17,25.57,5369100,23.05
2005-03-16,25.64,25.76,25.19,25.34,7803300,22.84
2005-03-15,26.54,26.70,25.16,25.73,11256800,23.20
2005-03-14,26.20,26.50,26.20,26.23,2664000,23.65
2005-03-11,26.22,26.66,26.12,26.39,5656000,23.79
2005-03-10,25.89,26.24,25.80,25.99,3712300,23.43
2005-03-09,26.26,26.61,25.93,25.94,3895700,23.38
2005-03-08,26.59,26.70,26.35,26.40,3074200,23.80
2005-03-07,26.65,26.73,26.46,26.72,2841700,24.09
2005-03-04,26.50,26.68,26.41,26.65,2924500,24.02
2005-03-03,26.66,26.73,26.50,26.50,3982600,23.89
2005-03-02,26.29,26.82,26.10,26.82,5388400,24.18
2005-03-01,26.47,26.55,26.18,26.55,4901000,23.93
2005-02-28,26.80,26.87,26.37,26.40,3660000,23.80
2005-02-25,26.48,26.70,26.41,26.60,3787100,23.98
2005-02-24,25.95,26.41,25.86,26.32,6119800,23.73
2005-02-23,26.18,26.18,25.71,26.00,6235200,23.44
2005-02-22,26.77,26.79,26.27,26.40,4006600,23.80
2005-02-21,26.82,26.85,26.60,26.79,3001000,24.15
2005-02-18,26.45,26.80,26.36,26.75,4190700,24.11
2005-02-17,25.98,26.50,25.96,26.42,3725300,23.82
2005-02-16,26.28,26.28,25.86,26.03,4566000,23.47
2005-02-15,26.33,26.50,26.14,26.32,3733300,23.73
2005-02-14,26.30,26.77,26.25,26.46,5014200,23.85
2005-02-11,26.06,26.38,25.99,26.35,5495600,23.75
2005-02-10,25.68,26.07,25.51,26.05,6812900,23.48
2005-02-09,25.47,25.78,25.28,25.61,5802800,23.09
2005-02-08,25.37,25.50,25.26,25.39,4307400,22.89
2005-02-07,25.03,25.54,25.03,25.43,5620700,22.92
2005-02-04,24.52,25.10,24.46,25.10,6284400,22.63
2005-02-03,24.56,24.65,24.35,24.47,4024900,22.06
2005-02-02,24.70,24.70,24.35,24.58,4250100,22.16
2005-02-01,24.51,24.74,24.38,24.74,6938300,22.30
2005-01-31,23.99,24.41,23.90,24.39,11732000,21.99
2005-01-28,24.84,25.09,24.63,24.94,8149200,22.48
2005-01-27,25.10,25.15,24.70,24.71,8217900,22.28
2005-01-26,24.99,25.07,24.95,24.95,4491600,22.49
2005-01-25,24.85,25.10,24.67,24.95,4685200,22.49
2005-01-24,24.88,25.12,24.75,24.87,6145500,22.42
2005-01-21,24.27,25.06,24.22,24.95,11475000,22.49
2005-01-20,24.25,24.51,24.18,24.41,5377800,22.01
2005-01-19,24.59,24.62,24.38,24.46,3901500,22.05
2005-01-18,24.45,24.53,24.14,24.53,4764000,22.11
2005-01-17,24.06,24.67,24.06,24.40,8515900,22.00
2005-01-14,23.45,23.88,23.45,23.81,3867700,21.46
2005-01-13,23.60,23.78,23.53,23.59,4262900,21.27
2005-01-12,23.85,24.08,23.47,23.51,5808200,21.19
2005-01-11,24.15,24.36,23.85,23.90,5692700,21.55
2005-01-10,23.85,24.15,23.82,24.13,4514500,21.75
2005-01-07,24.11,24.19,23.91,24.05,4825800,21.68
2005-01-06,24.07,24.25,23.86,24.12,4800300,21.74
2005-01-05,24.54,24.59,24.01,24.11,7499800,21.73
2005-01-04,24.99,25.04,24.56,24.74,4469200,22.30
2005-01-03,25.12,25.29,25.00,25.10,3325000,22.63
2004-12-31,24.94,24.94,24.94,24.94,000,22.48
2004-12-30,24.95,24.95,24.75,24.94,1290300,22.48
2004-12-29,25.12,25.12,24.83,24.89,1739200,22.44
2004-12-28,25.19,25.19,24.88,25.02,1848600,22.56
2004-12-27,25.34,25.34,24.96,25.01,1851900,22.55
2004-12-24,25.25,25.25,25.25,25.25,000,22.76
2004-12-23,25.20,25.38,25.04,25.25,2077000,22.76
2004-12-22,25.26,25.31,25.06,25.29,3140100,22.80
2004-12-21,24.85,25.16,24.75,25.15,3477100,22.67
2004-12-20,24.95,25.27,24.91,25.20,2967700,22.72
2004-12-17,25.46,25.53,24.80,24.95,12645000,22.49
2004-12-16,25.27,25.49,25.16,25.44,4268600,22.93
2004-12-15,25.20,25.50,25.16,25.30,5519200,22.81
2004-12-14,24.90,25.14,24.82,25.11,5224700,22.64
2004-12-13,24.50,24.77,24.36,24.77,4264400,22.33
2004-12-10,24.40,24.43,24.10,24.37,2831900,21.97
2004-12-09,24.48,24.58,24.12,24.22,2834900,21.83
2004-12-08,24.22,24.60,24.22,24.50,3504300,22.09
2004-12-07,24.56,24.60,24.42,24.48,3100500,22.07
2004-12-06,24.31,24.55,24.20,24.48,2322800,22.07
2004-12-03,24.50,24.59,24.15,24.39,3249000,21.99
2004-12-02,24.60,24.62,24.30,24.54,3894000,22.12
2004-12-01,23.76,24.45,23.74,24.40,4304300,22.00
2004-11-30,24.11,24.32,23.79,23.84,4623600,21.49
2004-11-29,24.25,24.58,23.85,23.95,5162800,21.59
2004-11-26,24.15,24.21,23.94,24.11,1963900,21.73
2004-11-25,24.12,24.24,23.91,24.22,5812900,21.83
2004-11-24,23.85,23.99,23.63,23.67,2755300,21.34
2004-11-23,23.92,23.98,23.62,23.75,5641900,21.41
2004-11-22,23.90,24.04,23.69,23.95,3542400,21.59
2004-11-19,24.45,24.66,24.08,24.06,4648400,21.69
2004-11-18,24.30,24.71,24.30,24.42,5594800,22.01
2004-11-17,24.02,24.50,23.90,24.30,5705900,21.91
2004-11-16,24.10,24.16,23.83,23.87,2901900,21.52
2004-11-15,24.33,24.35,23.96,24.01,3467000,21.64
2004-11-12,24.10,24.36,23.94,24.05,5709000,21.68
2004-11-11,23.21,24.08,23.19,23.93,7054300,21.57
2004-11-10,23.28,23.40,23.20,23.26,2690200,20.97
2004-11-09,23.32,23.32,23.07,23.13,2246700,20.85
2004-11-08,23.19,23.32,23.10,23.15,2028400,20.87
2004-11-05,23.18,23.49,23.10,23.22,5070500,20.93
2004-11-04,22.92,23.08,22.73,23.03,3031800,20.76
2004-11-03,23.11,23.15,22.80,22.94,3745600,20.68
2004-11-02,22.62,22.92,22.38,22.85,3888600,20.60
2004-11-01,22.25,22.55,22.20,22.54,2199900,20.32
2004-10-29,22.37,22.53,22.12,22.21,3817300,20.02
2004-10-28,22.18,22.39,22.09,22.30,4365400,20.10
2004-10-27,21.86,22.04,21.59,22.01,3871300,19.84
2004-10-26,21.82,21.87,21.55,21.74,3391100,19.60
2004-10-25,21.95,22.18,21.65,21.83,5175300,19.68
2004-10-22,22.30,22.66,22.21,22.44,3716500,20.23
2004-10-21,22.23,22.35,22.00,22.27,2196300,20.08
2004-10-20,22.02,22.19,21.96,22.11,3156400,19.93
2004-10-19,22.35,22.60,22.30,22.39,4241800,20.18
2004-10-18,22.00,22.16,21.97,22.10,2536900,19.92
2004-10-15,22.10,22.15,21.81,22.03,4240500,19.86
2004-10-14,22.30,22.42,21.98,22.18,5808600,19.99
2004-10-13,22.59,22.82,22.44,22.55,4451600,20.33
2004-10-12,22.57,22.65,22.20,22.40,3737800,20.19
2004-10-11,22.62,22.94,22.52,22.63,2501400,20.40
2004-10-08,22.92,23.15,22.64,22.75,4510300,20.51
2004-10-07,23.25,23.27,22.92,23.01,3544100,20.74
2004-10-06,23.20,23.20,22.88,23.16,3210900,20.88
2004-10-05,22.94,23.35,22.86,23.13,5122800,20.85
2004-10-04,22.93,23.13,22.83,22.88,4953100,20.63
2004-10-01,22.15,22.75,22.14,22.73,5942400,20.49
2004-09-30,22.37,22.39,21.93,22.02,4621000,19.85
2004-09-29,22.00,22.46,21.96,22.22,6663600,20.03
2004-09-28,21.68,22.00,21.67,21.91,3247200,19.75
2004-09-27,21.86,21.86,21.52,21.72,2811800,19.58
2004-09-24,21.70,22.03,21.70,21.87,3593800,19.72
2004-09-23,21.93,21.93,21.60,21.76,4392700,19.62
2004-09-22,22.00,22.21,21.79,21.93,3524100,19.77
2004-09-21,21.82,22.12,21.77,22.12,3813000,19.94
2004-09-20,21.95,22.13,21.71,21.79,3690900,19.64
2004-09-17,21.84,21.95,21.72,21.95,8908600,19.79
2004-09-16,21.86,21.95,21.67,21.75,3909700,19.61
2004-09-15,21.92,21.94,21.69,21.79,3128300,19.64
2004-09-14,21.74,21.97,21.70,21.85,4250200,19.70
2004-09-13,21.60,21.98,21.55,21.69,7123800,19.55
2004-09-10,20.98,21.15,20.84,21.06,3073100,18.99
2004-09-09,21.01,21.09,20.85,20.92,2859800,18.86
2004-09-08,21.24,21.38,21.02,21.17,3301300,19.08
2004-09-07,21.35,21.48,21.15,21.29,2697700,19.19
2004-09-06,21.08,21.38,21.05,21.31,2837300,19.21
2004-09-03,20.95,21.18,20.77,21.00,4243100,18.93
2004-09-02,20.84,20.96,20.50,20.89,4638000,18.83
2004-09-01,21.15,21.18,20.65,20.96,5640700,18.90
2004-08-31,21.25,21.37,20.81,20.97,6488800,18.90
2004-08-30,21.54,21.67,21.28,21.52,2608900,19.40
2004-08-27,21.30,21.58,21.23,21.52,3596200,19.40
2004-08-26,21.28,21.41,21.13,21.30,3304100,19.20
2004-08-25,21.20,21.23,20.96,21.01,3342300,18.94
2004-08-24,21.08,21.18,21.00,21.08,2289400,19.00
2004-08-23,20.93,21.19,20.93,21.08,2584000,19.00
2004-08-20,20.66,20.79,20.50,20.77,2977500,18.72
2004-08-19,20.59,20.85,20.48,20.68,4628800,18.64
2004-08-18,20.18,20.48,20.09,20.43,3469400,18.42
2004-08-17,20.06,20.30,19.95,20.16,3365300,18.17
2004-08-16,19.74,20.26,19.73,20.16,3620900,18.17
2004-08-13,20.15,20.38,19.73,19.86,5511700,17.90
2004-08-12,20.68,20.79,20.06,20.37,4210400,18.36
2004-08-11,20.98,21.10,20.37,20.70,3698400,18.66
2004-08-10,21.07,21.13,20.57,21.00,3180500,18.93
2004-08-09,21.18,21.31,20.82,21.00,3524200,18.93
2004-08-06,21.57,21.61,21.06,21.26,4758400,19.17
2004-08-05,22.15,22.15,21.76,21.84,2743000,19.69
2004-08-04,21.85,22.11,21.84,21.97,2453500,19.81
2004-08-03,22.02,22.19,21.95,22.10,2447400,19.92
2004-08-02,22.01,22.11,21.77,21.99,2196900,19.82
2004-07-30,21.94,22.35,21.87,22.18,5227200,19.99
2004-07-29,21.35,21.91,21.32,21.81,5162400,19.66
2004-07-28,21.57,21.63,21.21,21.28,2895000,19.18
2004-07-27,21.31,21.51,21.22,21.36,2672800,19.26
2004-07-26,21.45,21.52,21.25,21.28,3145200,19.18
2004-07-23,21.70,21.75,21.43,21.55,2274400,19.43
2004-07-22,22.15,22.15,21.59,21.71,3755100,19.57
2004-07-21,22.39,22.40,22.13,22.33,3547700,20.13
2004-07-20,21.78,22.24,21.63,22.09,4650100,19.91
2004-07-19,22.12,22.18,21.43,21.90,6777700,19.74
2004-07-16,22.25,22.60,22.11,22.25,6817200,20.06
2004-07-15,22.55,22.67,22.29,22.29,3201000,20.09
2004-07-14,22.45,22.69,22.31,22.60,2924100,20.37
2004-07-13,22.69,22.83,22.60,22.60,2227000,20.37
2004-07-12,22.70,22.99,22.61,22.65,2167600,20.42
2004-07-09,22.88,23.29,22.82,22.91,3778900,20.65
2004-07-08,22.79,23.05,22.67,22.98,2844900,20.72
2004-07-07,23.00,23.22,22.84,22.86,3587300,20.61
2004-07-06,23.37,23.37,22.96,23.04,2955600,20.77
2004-07-05,23.34,23.50,23.27,23.27,1118700,20.98
2004-07-02,23.55,23.65,23.38,23.42,2768200,21.11
2004-07-01,23.90,24.00,23.56,23.68,4024400,21.35
2004-06-30,23.74,23.86,23.60,23.70,3008400,21.37
2004-06-29,23.60,23.72,23.44,23.64,3071900,21.31
2004-06-28,23.55,23.87,23.38,23.60,4007200,21.28
2004-06-25,23.49,23.49,23.20,23.42,2415600,21.11
2004-06-24,22.90,23.52,22.90,23.42,6271300,21.11
2004-06-23,22.74,22.83,22.53,22.60,2440000,20.37
2004-06-22,22.89,22.98,22.45,22.59,2691300,20.36
2004-06-21,23.09,23.13,22.77,22.92,3039500,20.66
2004-06-18,22.97,23.04,22.66,22.87,6361700,20.62
2004-06-17,22.93,23.15,22.76,22.89,2513900,20.64
2004-06-16,22.85,23.09,22.80,23.03,3276100,20.76
2004-06-15,22.60,22.97,22.52,22.97,3518100,20.71
2004-06-14,23.27,23.27,22.54,22.55,4541600,20.33
2004-06-11,23.17,23.34,22.87,23.25,2003600,20.96
2004-06-10,22.94,23.35,22.85,23.12,2495000,20.84
2004-06-09,23.51,23.60,22.95,23.00,5036500,20.73
2004-06-08,23.75,23.75,23.19,23.54,5295300,21.22
2004-06-07,24.00,24.05,23.36,23.69,5240200,21.36
2004-06-04,23.69,23.80,23.52,23.74,5141500,21.40
2004-06-03,23.70,24.00,23.60,23.75,5034200,21.41
2004-06-02,23.46,23.79,23.40,23.67,5062700,21.34
2004-06-01,23.36,23.46,22.96,23.19,3094000,20.91
2004-05-31,23.47,23.53,23.36,23.40,621800,21.09
2004-05-28,23.71,23.79,23.25,23.35,3722800,21.05
2004-05-27,23.02,23.73,23.00,23.61,6995800,21.28
2004-05-26,22.77,23.07,22.67,22.95,4463500,20.69
2004-05-25,22.43,22.58,22.19,22.37,3406100,20.17
2004-05-24,22.41,22.95,22.34,22.70,4030200,20.46
2004-05-21,22.57,22.63,22.11,22.28,4187100,20.09
2004-05-20,22.66,22.70,22.39,22.54,2676300,20.32
2004-05-19,22.42,23.01,22.40,22.95,8795700,20.69
2004-05-18,21.75,22.24,21.66,22.06,7154200,19.89
2004-05-17,21.36,21.43,21.13,21.33,4532600,19.23
2004-05-14,21.48,21.99,21.45,21.75,5350400,19.61
2004-05-13,21.36,21.75,21.30,21.62,5410200,19.49
2004-05-12,21.03,21.55,20.87,21.10,5325100,19.02
2004-05-11,21.12,21.30,20.72,21.07,5063300,18.99
2004-05-10,21.31,21.57,20.70,21.05,7929200,18.98
2004-05-07,21.87,22.37,21.75,21.81,5671600,19.66
2004-05-06,22.30,22.43,21.84,21.86,5036800,19.71
2004-05-05,21.64,22.50,21.60,22.43,4890100,20.22
2004-05-04,22.10,22.39,21.66,21.85,5065100,19.70
2004-05-03,21.92,22.23,21.79,22.20,3860500,20.01
2004-04-30,22.70,22.83,22.40,22.73,5881700,20.04
2004-04-29,22.89,23.10,22.54,22.71,10652800,20.02
2004-04-28,22.74,22.98,22.17,22.23,6826100,19.60
2004-04-27,22.50,22.90,22.42,22.63,7355200,19.95
2004-04-26,21.96,22.43,21.94,22.31,4814000,19.67
2004-04-23,21.76,22.04,21.60,21.96,4282400,19.36
2004-04-22,21.40,21.52,21.14,21.52,4093700,18.97
2004-04-21,21.52,21.68,21.25,21.53,3734300,18.98
2004-04-20,21.80,21.88,21.55,21.74,3012400,19.17
2004-04-19,21.62,21.78,21.45,21.75,2289600,19.18
2004-04-16,21.47,21.87,21.43,21.70,4621000,19.13
2004-04-15,21.43,21.57,21.29,21.54,4136900,18.99
2004-04-14,21.45,21.53,21.02,21.53,4888700,18.98
2004-04-13,21.35,21.88,21.26,21.65,4630300,19.09
2004-04-12,21.07,21.07,21.07,21.07,000,18.58
2004-04-09,21.07,21.07,21.07,21.07,000,18.58
2004-04-08,21.26,21.56,21.02,21.07,2881600,18.58
2004-04-07,21.06,21.65,21.06,21.30,4662600,18.78
2004-04-06,21.22,21.40,21.07,21.14,5493600,18.64
2004-04-05,20.85,21.18,20.59,20.94,4144600,18.46
2004-04-02,20.04,20.78,19.99,20.65,4640500,18.21
2004-04-01,19.95,20.15,19.70,20.08,4350500,17.70
2004-03-31,20.24,20.37,19.59,19.81,6960700,17.47
2004-03-30,20.40,20.41,19.91,20.20,3949700,17.81
2004-03-29,20.29,20.52,20.03,20.41,3322800,17.99
2004-03-26,20.17,20.30,19.98,20.16,3326000,17.77
2004-03-25,19.82,20.13,19.78,19.91,4714700,17.55
2004-03-24,19.73,19.92,19.24,19.53,5241000,17.22
2004-03-23,19.58,20.14,19.56,19.72,6325000,17.39
2004-03-22,19.80,19.80,19.02,19.49,8809600,17.18
2004-03-19,20.53,20.60,19.85,19.99,13722600,17.62
2004-03-18,21.21,21.24,20.18,20.40,9926800,17.99
2004-03-17,21.07,21.52,20.95,21.47,6747300,18.93
2004-03-16,20.83,21.01,20.25,20.95,7144000,18.47
2004-03-15,21.45,21.54,20.80,20.94,5910200,18.46
2004-03-12,21.28,21.77,20.37,21.70,7741000,19.13
2004-03-11,22.50,22.67,21.50,21.80,11758100,19.22
2004-03-10,23.32,23.57,22.95,23.18,3374800,20.44
2004-03-09,23.57,23.83,23.38,23.43,3640900,20.66
2004-03-08,23.59,23.78,23.31,23.63,2327100,20.83
2004-03-05,23.58,23.71,22.95,23.48,3855200,20.70
2004-03-04,23.53,23.66,23.34,23.63,2414500,20.83
2004-03-03,23.30,23.62,23.28,23.48,3445300,20.70
2004-03-02,23.38,23.60,23.21,23.45,3460900,20.67
2004-03-01,23.05,23.42,22.92,23.27,3784100,20.52
2004-02-27,22.68,23.11,22.47,22.80,4358000,20.10
2004-02-26,22.55,22.82,22.41,22.65,2608500,19.97
2004-02-25,22.47,22.76,22.37,22.57,2647100,19.90
2004-02-24,23.06,23.09,22.20,22.55,4967100,19.88
2004-02-23,22.96,23.34,22.80,23.01,2982800,20.29
2004-02-20,23.45,23.45,22.58,22.83,6964300,20.13
2004-02-19,23.41,23.75,23.36,23.50,3941700,20.72
2004-02-18,23.69,23.71,23.08,23.38,3294300,20.61
2004-02-17,23.40,23.68,23.22,23.64,2672500,20.84
2004-02-16,23.29,23.44,23.09,23.44,2192100,20.67
2004-02-13,23.86,23.93,23.25,23.45,3576400,20.67
2004-02-12,24.00,24.18,23.55,23.92,3637700,21.09
2004-02-11,23.89,23.99,23.74,23.99,3092800,21.15
2004-02-10,23.57,23.92,23.51,23.82,2378000,21.00
2004-02-09,23.40,23.90,23.40,23.61,3235800,20.82
2004-02-06,23.41,23.61,23.00,23.26,3375000,20.51
2004-02-05,23.60,23.74,23.29,23.50,2905000,20.72
2004-02-04,23.46,23.74,22.86,23.69,10251500,20.89
2004-02-03,24.50,24.67,23.71,24.13,5531200,21.27
2004-02-02,24.52,24.79,24.22,24.32,2241300,21.44
2004-01-30,24.50,24.85,24.21,24.38,3588500,21.49
2004-01-29,24.67,24.81,24.28,24.33,3963400,21.45
2004-01-28,24.25,25.05,24.14,24.78,4131600,21.85
2004-01-27,24.32,24.80,24.21,24.26,4602300,21.39
2004-01-26,24.32,24.64,23.92,24.12,3727600,21.27
2004-01-23,24.53,24.64,24.27,24.49,4194900,21.59
2004-01-22,25.10,25.10,24.36,24.57,5188300,21.66
2004-01-21,25.49,25.62,24.74,25.06,4833800,22.09
2004-01-20,25.28,25.82,25.25,25.39,3689200,22.39
2004-01-19,24.70,25.45,24.70,25.32,3585000,22.32
2004-01-16,24.80,24.89,24.46,24.84,4057800,21.90
2004-01-15,24.50,24.77,24.23,24.72,3980000,21.79
2004-01-14,24.35,24.79,24.20,24.52,3232400,21.62
2004-01-13,24.50,24.74,24.38,24.39,2576200,21.50
2004-01-12,24.18,24.86,24.15,24.41,4852400,21.52
2004-01-09,24.70,24.74,24.23,24.30,3437700,21.42
2004-01-08,24.16,24.60,24.06,24.45,5915100,21.56
2004-01-07,24.13,24.39,23.74,23.80,3919100,20.98
2004-01-06,24.07,24.16,23.67,24.06,3353500,21.21
2004-01-05,23.70,24.05,23.59,23.95,2951000,21.12
2004-01-02,23.34,23.83,23.29,23.74,2844700,20.93
2004-01-01,23.22,23.22,23.22,23.22,000,20.47
2003-12-31,23.22,23.22,23.22,23.22,000,20.47
2003-12-30,23.40,23.59,23.22,23.22,1642800,20.47
2003-12-29,23.08,23.20,22.90,23.20,1600000,20.45
2003-12-26,23.00,23.00,23.00,23.00,000,20.28
2003-12-25,23.00,23.00,23.00,23.00,000,20.28
2003-12-24,23.00,23.00,23.00,23.00,000,20.28
2003-12-23,23.05,23.05,22.83,23.00,1530100,20.28
2003-12-22,22.80,23.13,22.73,22.80,2452800,20.10
2003-12-19,23.01,23.17,22.76,23.00,7872500,20.28
2003-12-18,22.50,22.99,22.29,22.99,4069300,20.27
2003-12-17,22.38,23.00,22.38,22.58,4527800,19.91
2003-12-16,22.30,22.60,22.21,22.35,3089900,19.71
2003-12-15,22.57,22.70,22.00,22.39,7182200,19.74
2003-12-12,22.25,22.50,22.04,22.26,4216900,19.63
2003-12-11,22.35,22.45,21.82,22.12,5376500,19.50
2003-12-10,22.55,22.66,22.03,22.28,4701400,19.64
2003-12-09,22.95,22.97,22.40,22.61,4996700,19.93
2003-12-08,22.87,22.87,22.11,22.68,3867500,20.00
2003-12-05,23.20,23.39,22.63,22.89,4038500,20.18
2003-12-04,23.60,23.66,23.00,23.35,4348100,20.59
2003-12-03,22.88,23.61,22.85,23.58,4601900,20.79
2003-12-02,23.23,23.50,22.96,22.97,4045400,20.25
2003-12-01,22.80,23.29,22.69,23.14,5278700,20.40
2003-11-28,22.78,22.84,22.12,22.54,3648700,19.87
2003-11-27,22.60,22.83,22.51,22.71,2075100,20.02
2003-11-26,22.39,23.06,22.25,22.39,4239000,19.74
2003-11-25,22.58,22.80,22.30,22.46,3184700,19.80
2003-11-24,21.89,22.70,21.80,22.57,3776500,19.90
2003-11-21,21.80,22.05,21.62,21.80,4266100,19.22
2003-11-20,21.65,21.91,21.25,21.83,4986100,19.25
2003-11-19,21.40,21.61,21.22,21.54,4519300,18.99
2003-11-18,22.00,22.09,21.51,21.68,4340600,19.11
2003-11-17,22.00,22.07,21.60,21.85,5702500,19.26
2003-11-14,22.27,22.52,22.15,22.52,4453700,19.85
2003-11-13,22.50,22.59,21.91,22.35,6374000,19.71
2003-11-12,22.65,22.70,21.83,22.28,7103000,19.64
2003-11-11,22.15,22.78,22.02,22.69,7217300,20.00
2003-11-10,22.40,23.46,22.16,22.30,11341500,19.66
2003-11-07,21.85,22.88,21.77,22.51,24822700,19.85
2003-11-06,20.82,21.06,20.48,21.06,4107600,18.57
2003-11-05,20.78,21.00,20.51,20.80,4288300,18.34
2003-11-04,20.67,20.83,20.54,20.80,3445400,18.34
2003-11-03,20.63,20.75,20.42,20.72,4110400,18.27
2003-10-31,20.35,20.71,20.19,20.79,2970200,18.33
2003-10-30,20.24,20.59,20.02,20.58,4246700,18.14
2003-10-29,20.35,20.45,19.84,20.19,4525100,17.80
2003-10-28,19.75,20.09,19.66,20.00,4812600,17.63
2003-10-27,19.32,19.60,19.31,19.55,2776200,17.24
2003-10-24,19.20,19.39,18.92,19.13,3683400,16.87
2003-10-23,18.52,19.26,18.50,19.05,4281400,16.80
2003-10-22,19.54,19.62,18.87,18.89,4146300,16.65
2003-10-21,19.46,19.66,19.20,19.66,3833600,17.33
2003-10-20,19.24,19.42,19.04,19.37,3421800,17.08
2003-10-17,19.41,19.64,19.12,19.20,5889100,16.93
2003-10-16,19.25,19.59,19.04,19.36,4271000,17.07
2003-10-15,19.38,19.50,19.00,19.30,5293000,17.02
2003-10-14,19.27,19.41,19.05,19.24,3237800,16.96
2003-10-13,18.80,19.27,18.76,19.19,3209500,16.92
2003-10-10,18.84,18.94,18.55,18.64,4061400,16.43
2003-10-09,18.55,18.86,18.36,18.82,3385300,16.59
2003-10-08,18.33,18.72,18.21,18.73,3912600,16.51
2003-10-07,18.65,18.69,18.01,18.29,4498200,16.13
2003-10-06,18.45,18.69,18.30,18.35,3441600,16.18
2003-10-03,18.09,18.80,17.92,19.27,5945700,16.99
2003-10-02,18.77,18.77,18.00,17.97,6195900,15.84
2003-10-01,18.48,18.65,17.88,19.85,7009200,17.50
2003-09-30,18.93,18.93,18.00,18.55,5205000,16.35
2003-09-29,19.20,19.20,18.70,18.94,3384500,16.70
2003-09-26,19.02,19.32,18.75,19.13,6698200,16.87
2003-09-25,18.70,19.04,18.58,18.98,6286800,16.73
2003-09-24,19.81,19.88,18.50,18.74,6430000,16.52
2003-09-23,19.98,20.24,19.54,19.98,4925300,17.62
2003-09-22,20.40,20.67,19.95,19.98,5776100,17.62
2003-09-19,21.00,21.10,20.68,20.60,13510700,18.16
2003-09-18,20.88,21.08,20.51,20.82,13328600,18.36
2003-09-17,20.20,20.26,19.66,19.76,2970600,17.42
2003-09-16,19.87,20.10,19.76,19.85,2039900,17.50
2003-09-15,19.69,19.93,19.52,19.82,2639900,17.47
2003-09-12,19.72,19.92,19.22,19.30,3209300,17.02
2003-09-11,19.80,19.85,19.47,19.84,2891000,17.49
2003-09-10,20.19,20.25,19.63,19.78,3921800,17.44
2003-09-09,20.40,20.44,19.90,20.15,3736100,17.77
2003-09-08,19.90,20.50,19.90,20.31,3738900,17.91
2003-09-05,20.35,20.41,20.05,19.95,2798700,17.59
2003-09-04,20.29,20.39,20.04,20.24,3624300,17.84
2003-09-03,19.61,20.45,19.61,20.42,5702400,18.00
2003-09-02,19.95,20.04,19.16,19.61,3354500,17.29
2003-09-01,19.69,20.04,19.61,19.93,1936500,17.57
2003-08-29,20.01,20.05,19.40,19.25,2686500,16.97
2003-08-28,19.68,19.98,19.51,19.75,3045500,17.41
2003-08-27,19.56,19.82,19.42,19.75,2556500,17.41
2003-08-26,19.92,20.03,19.48,19.59,2745900,17.27
2003-08-25,19.90,19.90,19.55,19.70,1868000,17.37
2003-08-22,19.99,20.15,19.82,19.97,2244000,17.61
2003-08-21,20.00,20.05,19.78,20.03,2970600,17.66
2003-08-20,19.90,20.05,19.69,19.90,5336200,17.54
2003-08-19,19.90,19.97,19.30,19.48,3709300,17.17
2003-08-18,19.37,19.84,19.35,19.84,3047800,17.49
2003-08-15,19.15,19.54,18.84,19.29,4757700,17.01
2003-08-14,18.95,19.14,18.60,19.20,4655000,16.93
2003-08-13,19.48,19.48,18.72,18.96,5606000,16.72
2003-08-12,19.20,19.47,18.93,19.27,3125400,16.99
2003-08-11,18.97,19.31,18.85,19.16,2576900,16.89
2003-08-08,19.00,19.25,18.75,19.05,4118100,16.80
2003-08-07,19.70,19.73,18.70,19.01,9025500,16.76
2003-08-06,20.50,20.51,19.42,20.00,9669200,17.63
2003-08-05,21.02,21.46,20.87,21.35,4252800,18.82
2003-08-04,20.94,21.30,20.50,21.04,3077700,18.55
2003-08-01,20.93,21.27,20.72,20.98,3927100,18.50
2003-07-31,20.58,21.22,20.41,21.21,5220100,18.70
2003-07-30,19.90,20.66,19.86,20.39,4464600,17.98
2003-07-29,20.02,20.27,19.65,19.98,3515900,17.62
2003-07-28,19.69,20.03,19.57,21.00,3381700,18.51
2003-07-25,19.50,19.60,19.08,19.38,3048100,17.09
2003-07-24,19.30,19.74,18.86,19.82,3869500,17.47
2003-07-23,19.72,19.72,18.79,19.44,4682300,17.14
2003-07-22,20.00,20.19,19.26,19.62,4992000,17.30
2003-07-21,20.43,20.51,19.58,20.83,2998400,18.36
2003-07-18,19.92,20.54,19.82,20.17,4232500,17.78
2003-07-17,19.90,20.18,19.76,19.76,4481600,17.42
2003-07-16,20.73,20.88,19.80,20.13,4861700,17.75
2003-07-15,20.69,20.87,20.23,20.50,3552600,18.07
2003-07-14,20.20,20.89,19.99,20.74,3177500,18.29
2003-07-11,19.80,20.20,19.68,20.29,2395300,17.89
2003-07-10,20.30,20.35,19.77,19.90,3046300,17.54
2003-07-09,20.61,20.86,20.17,20.21,3054300,17.82
2003-07-08,20.90,21.25,20.36,20.70,4812800,18.25
2003-07-07,19.62,20.99,19.61,20.98,5008200,18.50
2003-07-04,19.70,19.70,19.27,19.60,2284900,17.28
2003-07-03,19.60,19.82,19.44,19.50,4293500,17.19
2003-07-02,19.58,19.79,19.37,19.77,4079100,17.43
2003-07-01,20.00,20.12,19.13,19.37,4699300,17.08
2003-06-30,20.35,20.64,19.72,20.25,3881100,17.85
2003-06-27,20.40,20.56,19.93,22.00,2435900,19.40
2003-06-26,19.90,20.38,19.84,20.38,3041800,17.97
2003-06-25,19.97,20.19,19.81,20.70,2913500,18.25
2003-06-24,20.00,20.16,19.57,19.83,3737400,17.48
2003-06-23,19.85,20.15,19.62,21.45,4046800,18.91
2003-06-20,19.99,20.48,19.81,19.81,12447700,17.47
2003-06-19,20.64,20.77,19.94,20.25,3556500,17.85
2003-06-18,20.25,20.65,19.90,20.60,3907900,18.16
2003-06-17,20.14,20.53,19.99,20.35,4947900,17.94
2003-06-16,18.90,19.99,18.70,19.95,4068900,17.59
2003-06-13,19.82,20.01,18.86,18.90,4790600,16.66
2003-06-12,19.65,20.02,19.50,19.71,4619500,17.38
2003-06-11,19.00,19.64,18.78,19.38,5837200,17.09
2003-06-10,18.39,18.98,18.30,19.10,3244000,16.84
2003-06-09,18.64,18.78,18.41,18.43,1948300,16.25
2003-06-06,18.29,18.90,18.26,18.75,5448400,16.53
2003-06-05,18.65,18.77,18.03,18.24,5971100,16.08
2003-06-04,18.20,18.54,18.06,18.60,4635900,16.40
2003-06-03,17.92,18.14,17.54,18.03,3354300,15.90
2003-06-02,17.70,18.24,17.66,18.18,4173800,16.03
2003-05-30,17.25,17.60,17.11,17.37,6354000,15.31
2003-05-29,16.96,17.52,16.80,17.09,3807600,15.07
2003-05-28,16.73,17.23,16.70,16.94,6449600,14.94
2003-05-27,16.49,16.70,15.91,16.56,5556300,14.60
2003-05-26,16.78,17.09,16.40,16.69,1702500,14.71
2003-05-23,17.27,17.37,16.47,16.92,4156900,14.92
2003-05-22,16.70,17.23,16.60,16.96,3924400,14.95
2003-05-21,17.26,17.28,16.22,16.88,4970300,14.88
2003-05-20,17.04,17.45,16.71,17.15,5019000,15.12
2003-05-19,18.05,18.07,16.87,17.23,5213500,15.19
2003-05-16,18.15,18.51,18.00,18.47,6058600,16.28
2003-05-15,17.44,18.27,17.21,18.37,7512700,16.20
2003-05-14,16.54,17.77,16.38,17.38,9124400,15.32
2003-05-13,17.00,17.07,16.42,16.60,3503900,14.64
2003-05-12,16.99,17.21,16.50,16.91,3950100,14.91
2003-05-09,17.15,17.19,16.31,17.14,5598500,15.11
2003-05-08,17.50,17.75,16.64,17.21,7894100,15.17
2003-05-07,17.25,17.87,17.10,17.48,14462500,15.41
2003-05-06,16.22,16.50,15.62,16.55,4966500,14.59
2003-05-05,16.45,16.63,16.00,16.31,4008000,14.38
2003-05-02,16.22,16.43,15.58,16.34,5076200,14.41
2003-05-01,16.35,16.35,16.35,16.35,000,14.42
2003-04-30,16.01,16.50,15.95,16.35,4939000,14.42
2003-04-29,16.52,16.63,15.92,15.90,4529300,14.02
2003-04-28,15.90,16.44,15.88,16.23,4985600,14.31
2003-04-25,16.85,17.40,16.40,17.00,9660400,14.19
2003-04-24,16.75,16.84,16.34,16.58,4825200,13.84
2003-04-23,16.85,17.05,16.59,17.00,5716300,14.19
2003-04-22,16.39,16.73,15.95,16.66,5324000,13.91
2003-04-21,16.18,16.18,16.18,16.18,000,13.51
2003-04-18,16.18,16.18,16.18,16.18,000,13.51
2003-04-17,15.92,16.36,15.55,16.18,5244100,13.51
2003-04-16,16.70,16.76,15.75,15.94,5849600,13.31
2003-04-15,16.24,16.75,16.03,16.20,7600200,13.53
2003-04-14,15.45,16.07,15.21,16.00,5395800,13.36
2003-04-11,15.03,15.90,15.00,15.28,6839700,12.76
2003-04-10,14.78,15.37,14.67,14.78,5071700,12.34
2003-04-09,14.79,15.47,14.12,14.82,6763600,12.37
2003-04-08,14.66,14.93,14.14,14.73,4492200,12.30
2003-04-07,14.55,14.96,14.32,14.82,7505000,12.37
2003-04-04,14.22,14.27,13.77,14.12,9718600,11.79
2003-04-03,13.27,13.90,13.08,13.39,5104000,11.18
2003-04-02,12.63,13.43,12.49,13.43,5072100,11.21
2003-04-01,12.49,12.75,11.96,12.47,4296100,10.41
2003-03-31,12.80,12.89,12.30,12.49,3561900,10.43
2003-03-28,13.10,13.29,12.83,13.02,3043000,10.87
2003-03-27,13.29,13.29,12.64,13.08,4373700,10.92
2003-03-26,13.32,13.73,13.13,13.08,3294300,10.92
2003-03-25,12.90,13.51,12.62,12.90,5934900,10.77
2003-03-24,13.65,13.81,13.03,13.06,4777700,10.90
2003-03-21,13.62,14.13,13.62,13.92,15150000,11.62
2003-03-20,13.40,13.90,13.13,13.75,5921200,11.48
2003-03-19,14.78,14.78,13.07,13.10,18875200,10.94
2003-03-18,10.55,14.56,10.41,14.40,20985400,12.02
2003-03-17,10.20,10.49,9.80,10.28,7865200,8.58
2003-03-14,10.70,10.90,9.96,10.20,13319700,8.52
2003-03-13,10.40,10.85,9.97,10.85,13149700,9.06
2003-03-12,11.65,11.76,10.30,10.55,12661800,8.81
2003-03-11,11.72,11.89,11.06,11.66,5741600,9.74
2003-03-10,12.14,12.18,11.66,11.68,4912000,9.75
2003-03-07,12.11,12.35,11.86,12.07,7176900,10.08
2003-03-06,12.20,12.69,11.96,12.12,6900800,10.12
2003-03-05,12.20,12.27,11.86,12.02,5174100,10.04
2003-03-04,12.37,12.61,12.17,12.32,5799300,10.29
2003-03-03,12.40,12.96,12.31,12.39,5264400,10.35
2003-02-28,12.37,12.58,11.92,12.17,7304300,10.16
2003-02-27,11.78,12.62,11.60,12.48,14686000,10.42
2003-02-26,12.50,12.58,10.81,11.63,23377800,9.71
2003-02-25,14.19,14.19,12.05,12.31,20413500,10.28
2003-02-24,15.52,15.52,14.32,14.29,6801600,11.93
2003-02-21,15.59,15.83,15.25,15.87,3407100,13.25
2003-02-20,15.95,16.25,15.45,15.38,3360600,12.84
2003-02-19,16.63,16.78,15.69,15.69,4147400,13.10
2003-02-18,16.53,16.94,16.23,16.66,4737100,13.91
2003-02-17,15.93,16.63,15.77,16.59,3824200,13.85
2003-02-14,15.17,15.83,15.04,15.43,4683300,12.88
2003-02-13,15.20,15.52,14.96,15.02,5163200,12.54
2003-02-12,15.67,15.72,15.23,15.31,4063200,12.78
2003-02-11,15.38,16.08,15.25,15.85,5871200,13.23
2003-02-10,15.15,15.23,14.75,15.19,3243700,12.68
2003-02-07,15.52,15.75,14.98,15.08,5759000,12.59
2003-02-06,15.60,15.87,15.00,15.30,4741600,12.78
2003-02-05,15.60,16.02,15.00,15.85,5419200,13.23
2003-02-04,16.09,16.25,15.35,15.58,4198900,13.01
2003-02-03,16.54,16.75,16.06,16.25,3163700,13.57
2003-01-31,15.99,16.48,15.60,16.23,4798700,13.55
2003-01-30,16.47,16.75,15.86,16.28,5005200,13.59
2003-01-29,16.42,16.80,15.30,16.40,9761000,13.69
2003-01-28,16.75,16.95,16.05,16.54,5838100,13.81
2003-01-27,17.16,17.34,16.20,16.48,6679900,13.76
2003-01-24,18.25,18.25,17.05,17.22,5536300,14.38
2003-01-23,18.05,18.40,17.45,18.12,5966700,15.13
2003-01-22,18.63,19.17,17.63,17.83,6025800,14.89
2003-01-21,19.50,19.70,18.58,18.80,4594300,15.70
2003-01-20,19.73,19.86,19.34,19.34,3236800,16.15
2003-01-17,20.62,20.68,19.71,18.00,3868500,15.03
2003-01-16,20.60,21.09,20.27,20.98,3434500,17.52
2003-01-15,21.20,21.39,20.47,20.64,4325700,17.23
2003-01-14,20.70,21.32,20.30,20.96,5487200,17.50
2003-01-13,21.10,21.48,20.46,20.76,3758000,17.33
2003-01-10,21.10,21.36,20.53,21.20,3692500,17.70
2003-01-09,21.16,21.48,20.25,21.30,3923400,17.79
2003-01-08,21.85,22.07,21.25,21.28,2458700,17.77
2003-01-07,22.32,22.48,21.75,22.05,2864900,18.41
2003-01-06,21.69,22.34,21.21,22.38,3047900,18.69
2003-01-03,21.58,21.94,21.32,21.79,3387100,18.19
2003-01-02,20.49,21.62,20.20,21.36,2793200,17.84
2003-01-01,20.45,20.45,20.45,20.45,000,17.08
2002-12-31,20.45,20.45,20.45,20.45,000,17.08
2002-12-30,19.45,20.45,19.42,20.45,1227600,17.08
2002-12-27,21.06,21.06,19.50,19.55,1727000,16.32
2002-12-26,20.89,20.89,20.89,20.89,000,17.44
2002-12-25,20.89,20.89,20.89,20.89,000,17.44
2002-12-24,20.89,20.89,20.89,20.89,000,17.44
2002-12-23,21.95,21.95,20.80,21.08,1882900,17.60
2002-12-20,20.62,21.96,20.50,21.93,7766200,18.31
2002-12-19,21.95,22.30,20.06,20.66,7111900,17.25
2002-12-18,22.03,22.27,21.53,21.40,3741300,17.87
2002-12-17,22.50,22.74,22.01,21.60,3253600,18.04
2002-12-16,21.28,22.69,21.12,22.45,3729000,18.75
2002-12-13,22.46,22.48,21.10,21.31,4373800,17.79
2002-12-12,22.85,22.95,22.15,22.90,2640800,19.12
2002-12-11,22.45,23.08,22.18,23.00,2871100,19.20
2002-12-10,21.91,22.73,21.90,22.22,3227100,18.55
2002-12-09,22.30,22.97,21.71,21.76,3381500,18.17
2002-12-06,22.44,22.80,21.77,22.55,3549500,18.83
2002-12-05,23.45,23.75,21.94,22.30,4003000,18.62
2002-12-04,22.75,23.25,22.42,23.20,2871800,19.37
2002-12-03,23.79,24.13,22.97,23.00,3586000,19.20
2002-12-02,23.21,24.17,23.19,23.55,3859800,19.66
2002-11-29,23.39,23.93,23.10,23.06,3559700,19.25
2002-11-28,23.44,23.50,22.85,23.25,3182600,19.41
2002-11-27,22.14,23.69,22.02,23.66,4025300,19.76
2002-11-26,23.16,23.25,22.10,22.22,3576700,18.55
2002-11-25,23.44,23.60,23.00,23.24,1847700,19.40
2002-11-22,23.28,23.60,23.00,23.40,2790300,19.54
2002-11-21,22.85,23.23,22.59,23.19,3065500,19.36
2002-11-20,23.17,23.34,22.12,22.86,3349800,19.09
2002-11-19,22.66,23.40,22.23,23.16,3453000,19.34
2002-11-18,22.90,23.45,22.82,23.25,6057700,19.41
2002-11-15,21.99,22.60,21.76,22.49,4899100,18.78
2002-11-14,20.92,21.93,20.51,21.92,5906100,18.30
2002-11-13,20.64,20.94,20.25,20.25,5155900,16.91
2002-11-12,19.65,21.35,19.48,20.95,10355100,17.49
2002-11-11,19.36,19.65,19.04,19.44,2869700,16.23
2002-11-08,19.60,19.95,19.16,19.46,3729500,16.25
2002-11-07,20.55,20.71,19.37,19.45,4594800,16.24
2002-11-06,20.33,20.90,20.06,20.11,4426100,16.79
2002-11-05,19.62,20.07,19.31,19.88,2662500,16.60
2002-11-04,19.39,19.87,19.13,19.89,2854300,16.61
2002-11-01,19.16,19.41,18.27,18.85,2654100,15.74
2002-10-31,19.16,19.72,18.75,18.60,3938200,15.53
2002-10-30,18.71,19.39,18.46,19.29,3284100,16.11
2002-10-29,18.68,19.90,18.41,18.55,5236500,15.49
2002-10-28,18.77,19.40,18.42,18.71,3676300,15.62
2002-10-25,18.22,18.60,17.92,18.30,3443600,15.28
2002-10-24,18.52,19.10,18.25,18.75,3941100,15.66
2002-10-23,19.70,19.83,18.10,18.39,5462100,15.36
2002-10-22,20.50,20.87,19.53,19.53,4381000,16.31
2002-10-21,21.12,21.23,19.67,21.65,5081300,18.08
2002-10-18,21.84,21.84,20.98,21.58,3642200,18.02
2002-10-17,21.20,21.60,20.42,21.41,4865200,17.88
2002-10-16,20.30,21.35,20.20,20.99,4937700,17.53
2002-10-15,19.28,20.62,19.23,20.60,5560200,17.20
2002-10-14,19.25,19.53,18.53,18.98,3017100,15.85
2002-10-11,18.46,19.39,18.35,19.53,4827400,16.31
2002-10-10,17.20,18.56,17.06,18.45,4451200,15.41
2002-10-09,17.55,17.75,17.03,17.75,4511300,14.82
2002-10-08,18.44,18.63,17.10,17.70,5223300,14.78
2002-10-07,18.28,18.90,17.93,18.55,3130100,15.49
2002-10-04,19.35,20.09,18.21,20.40,4171800,17.03
2002-10-03,18.72,20.30,18.50,19.10,2658900,15.95
2002-10-02,19.39,19.85,18.36,18.77,4824500,15.67
2002-10-01,17.86,19.12,17.85,19.10,4820000,15.95
2002-09-30,19.05,19.05,17.26,17.00,4196200,14.19
2002-09-27,20.04,20.44,19.00,19.39,3136800,16.19
2002-09-26,18.95,20.15,18.40,19.51,5846500,16.29
2002-09-25,18.00,19.19,17.79,19.11,6239400,15.96
2002-09-24,18.89,19.18,18.04,18.36,5400900,15.33
2002-09-23,19.75,20.12,18.75,18.62,3682500,15.55
2002-09-20,19.35,20.44,19.14,19.79,12650400,16.52
2002-09-19,20.82,20.88,19.54,19.50,5884500,16.28
2002-09-18,21.50,21.79,20.72,20.60,4499200,17.20
2002-09-17,22.00,22.44,21.57,22.00,6033200,18.37
2002-09-16,20.92,21.62,20.40,21.35,4670200,17.83
2002-09-13,21.30,21.47,20.32,20.95,6017900,17.49
2002-09-12,21.94,22.52,21.52,21.45,6449000,17.91
2002-09-11,21.80,22.20,21.52,22.01,5322800,18.38
2002-09-10,21.47,21.81,21.30,21.53,3941800,17.98
2002-09-09,21.95,21.95,21.08,21.43,4013000,17.89
2002-09-06,21.49,21.98,21.06,22.18,3144600,18.52
2002-09-05,21.75,21.88,20.81,21.38,3291300,17.85
2002-09-04,21.60,22.19,21.16,21.70,3223400,18.12
2002-09-03,23.35,23.35,21.51,21.51,3960700,17.96
2002-09-02,24.05,24.05,23.27,23.35,1227900,19.50
2002-08-30,23.38,24.40,23.04,24.10,2681900,20.12
2002-08-29,23.90,24.28,22.95,23.20,4209300,19.37
2002-08-28,25.00,25.00,25.00,25.00,000,20.87
2002-08-27,25.00,25.00,25.00,25.00,000,20.87
2002-08-26,25.00,25.00,25.00,25.00,000,20.87
2002-08-23,25.00,25.00,25.00,25.00,000,20.87
2002-08-22,24.49,25.20,24.23,25.00,2694900,20.87
2002-08-21,23.96,24.98,23.82,24.50,2983100,20.46
2002-08-20,25.20,25.20,23.60,23.81,3014200,19.88
2002-08-19,23.57,25.03,23.40,24.75,2422600,20.67
2002-08-16,24.25,24.25,22.91,23.97,3029800,20.01
2002-08-15,23.90,24.80,23.70,24.01,2683100,20.05
2002-08-14,23.45,23.98,22.91,23.05,3124500,19.25
2002-08-13,24.59,24.97,22.95,24.96,3269200,20.84
2002-08-12,25.20,25.20,24.13,24.35,3271300,20.33
2002-08-09,23.75,24.91,22.81,25.40,4054600,21.21
2002-08-08,22.10,23.54,21.82,23.80,6017600,19.87
2002-08-07,23.10,23.10,21.10,21.70,5634400,18.12
2002-08-06,21.50,23.29,20.90,22.88,6179500,19.10
2002-08-05,23.40,23.55,21.50,21.55,5332400,17.99
2002-08-02,23.75,24.35,22.68,23.69,5126500,19.78
2002-08-01,24.45,25.63,23.50,23.50,5971100,19.62
2002-07-31,27.46,27.54,25.20,25.15,5147800,21.00
2002-07-30,27.25,27.39,25.94,27.20,4172500,22.71
2002-07-29,25.02,27.10,24.84,34.50,3888500,28.81
2002-07-26,23.85,24.76,22.75,25.25,4850700,21.08
2002-07-25,25.50,25.70,23.30,23.69,6045100,19.78
2002-07-24,25.30,25.53,22.70,24.87,9535900,20.77
2002-07-23,26.89,27.51,25.20,25.11,5050400,20.97
2002-07-22,27.89,28.24,26.10,26.65,4520200,22.25
2002-07-19,29.25,29.50,28.00,27.50,3885500,22.96
2002-07-18,30.20,30.59,29.23,29.95,4164700,25.01
2002-07-17,29.17,30.20,28.80,30.20,4194600,25.22
2002-07-16,30.19,30.40,27.81,29.50,6490900,24.63
2002-07-15,30.21,31.44,29.42,29.50,3806200,24.63
2002-07-12,31.76,32.18,30.30,30.51,3982800,25.48
2002-07-11,30.50,31.60,29.50,30.50,4813600,25.47
2002-07-10,32.20,32.78,31.02,30.75,3608200,25.68
2002-07-09,33.17,33.55,32.27,32.53,2899600,27.16
2002-07-08,32.85,33.46,32.22,32.90,3116800,27.47
2002-07-05,31.25,33.17,31.10,33.39,3620800,27.88
2002-07-04,31.23,31.75,30.69,31.25,2620200,26.09
2002-07-03,31.90,32.35,30.33,30.75,3423700,25.68
2002-07-02,32.40,32.64,31.22,31.85,3274200,26.59
2002-07-01,32.20,32.67,31.75,32.55,2738300,27.18
2002-06-28,31.50,32.50,31.21,32.97,3871500,27.53
2002-06-27,31.24,31.39,30.14,37.00,3976600,30.89
2002-06-26,30.18,31.17,29.06,31.00,6848100,25.88
2002-06-25,31.75,32.18,31.21,31.10,3411400,25.97
2002-06-24,32.14,32.73,30.57,31.28,4414700,26.12
2002-06-21,31.06,31.98,30.83,35.31,13839100,29.48
2002-06-20,31.80,32.22,30.73,31.40,4488500,26.22
2002-06-19,32.06,32.65,31.72,32.10,2928900,26.80
2002-06-18,33.20,33.56,32.25,32.73,3035000,27.33
2002-06-17,32.30,33.25,31.85,33.25,3308700,27.76
2002-06-14,32.52,32.68,31.05,31.57,4178700,26.36
2002-06-13,33.06,33.43,32.21,32.80,3194300,27.39
2002-06-12,33.65,33.65,32.90,33.00,3053900,27.55
2002-06-11,33.62,34.30,33.44,33.30,2821000,27.80
2002-06-10,33.81,34.16,33.03,33.50,2034600,27.97
2002-06-07,33.11,33.29,32.51,33.15,3603800,27.68
2002-06-06,33.55,34.25,33.20,33.60,3182000,28.06
2002-06-05,33.78,33.92,33.02,33.60,2984700,28.06
2002-06-04,34.20,34.20,33.00,33.30,3416500,27.80
2002-06-03,34.50,35.09,34.12,34.48,1653400,28.79
2002-05-31,34.30,34.98,34.00,34.80,2559800,29.06
2002-05-30,35.42,35.60,34.10,34.20,2767500,28.56
2002-05-29,35.11,35.47,34.60,35.47,2948500,29.62
2002-05-28,35.55,35.55,35.55,35.55,000,29.68
2002-05-27,35.16,35.64,35.16,35.55,1507500,29.68
2002-05-24,35.87,35.97,34.95,35.10,2034500,29.31
2002-05-23,35.74,36.00,35.30,35.64,2287300,29.76
2002-05-22,35.65,35.92,35.30,35.58,2435300,29.71
2002-05-21,35.26,36.49,35.00,36.00,2503900,30.06
2002-05-20,36.19,36.19,35.14,35.00,1453700,29.22
2002-05-17,36.53,37.02,35.91,36.05,2590200,30.10
2002-05-16,36.37,36.87,36.01,36.05,2077300,30.10
2002-05-15,36.70,36.80,36.01,36.10,2099200,30.14
2002-05-14,36.49,36.60,36.11,36.50,2352200,30.48
2002-05-13,35.53,36.45,35.30,36.37,1885800,30.37
2002-05-10,36.40,36.63,35.50,35.80,1787400,29.89
2002-05-09,36.61,36.69,35.73,36.47,1095800,30.45
2002-05-08,36.45,36.70,36.10,37.00,2284600,30.89
2002-05-07,35.31,36.47,35.00,36.40,4083000,30.39
2002-05-06,35.96,36.28,35.41,35.51,1547700,29.65
2002-05-03,36.43,37.24,35.50,35.90,3493600,29.98
2002-05-02,36.59,36.78,36.11,36.48,3597100,30.46
2002-05-01,35.95,35.95,35.95,35.95,000,30.02
2002-04-30,36.00,36.45,35.55,35.95,3707400,30.02
2002-04-29,36.18,36.50,34.80,35.79,3848900,29.88
2002-04-26,37.25,37.45,36.25,36.82,5707700,29.99
2002-04-25,39.00,39.08,37.25,37.35,4618700,30.42
2002-04-24,39.05,39.60,38.60,39.25,2742500,31.97
2002-04-23,40.12,40.12,38.60,39.20,3887500,31.93
2002-04-22,39.99,40.21,39.13,40.06,2425500,32.63
2002-04-19,40.02,40.09,39.57,40.14,2466700,32.70
2002-04-18,39.88,40.41,39.51,40.05,2947500,32.62
2002-04-17,40.09,40.37,39.80,40.03,2354700,32.61
2002-04-16,39.90,40.06,39.50,40.04,1947800,32.62
2002-04-15,39.33,39.85,39.20,39.90,1805900,32.50
2002-04-12,38.57,39.75,38.57,39.39,2253100,32.09
2002-04-11,39.43,39.49,38.50,38.50,1957000,31.36
2002-04-10,38.44,39.25,38.44,39.25,2044100,31.97
2002-04-09,38.68,38.93,38.36,38.50,1725300,31.36
2002-04-08,38.93,39.19,37.93,38.21,2681500,31.12
2002-04-05,38.82,39.32,38.67,39.19,2106500,31.92
2002-04-04,39.80,39.89,38.31,38.92,3832100,31.70
2002-04-03,39.89,40.26,39.60,39.95,2739600,32.54
2002-04-02,38.74,39.96,38.61,39.90,2969800,32.50
2002-04-01,38.78,38.78,38.78,38.78,000,31.59
2002-03-29,38.78,38.78,38.78,38.78,000,31.59
2002-03-28,39.01,39.20,38.69,38.78,2419100,31.59
2002-03-27,39.00,39.10,38.53,39.10,1880800,31.85
2002-03-26,39.15,39.42,38.83,39.20,2334600,31.93
2002-03-25,39.20,39.67,39.05,39.45,1720800,32.13
2002-03-22,39.30,39.42,38.85,39.20,3015000,31.93
2002-03-21,39.80,39.95,39.15,39.55,2573100,32.22
2002-03-20,40.39,40.55,39.54,40.05,3669100,32.62
2002-03-19,40.00,40.48,39.85,40.48,2120200,32.97
2002-03-18,40.53,40.78,39.79,40.07,3808200,32.64
2002-03-15,40.09,40.90,39.98,40.80,8336600,33.23
2002-03-14,39.50,40.39,39.32,40.02,3803100,32.60
2002-03-13,39.75,40.38,39.25,39.49,9162000,32.17
2002-03-12,38.38,39.20,37.81,39.18,3773100,31.91
2002-03-11,38.45,38.85,38.06,38.38,2862000,31.26
2002-03-08,37.65,38.43,37.42,38.11,3896800,31.04
2002-03-07,37.90,37.99,37.24,37.33,3402900,30.41
2002-03-06,37.65,37.70,36.91,37.69,4007700,30.70
2002-03-05,38.49,38.49,37.61,37.79,3338200,30.78
2002-03-04,37.65,38.46,37.51,38.00,4049800,30.95
2002-03-01,36.61,37.50,36.61,37.35,3248400,30.42
2002-02-28,35.59,37.03,35.45,36.79,4449300,29.97
2002-02-27,35.19,35.94,35.13,35.45,2993700,28.88
2002-02-26,34.95,35.19,34.47,35.15,2848500,28.63
2002-02-25,34.26,34.90,33.78,35.00,1685800,28.51
2002-02-22,34.00,34.25,33.60,34.07,1856600,27.75
2002-02-21,33.65,34.33,33.60,34.35,2552000,27.98
2002-02-20,33.33,33.63,32.69,33.40,2766500,27.21
2002-02-19,33.64,33.75,33.10,33.27,2818000,27.10
2002-02-18,33.99,34.17,33.57,33.94,1255700,27.65
2002-02-15,34.50,34.80,33.81,33.92,1768400,27.63
2002-02-14,34.59,34.59,34.09,34.50,2423900,28.10
2002-02-13,34.46,34.70,34.08,34.53,2106600,28.13
2002-02-12,35.05,35.15,34.12,34.47,2965000,28.08
2002-02-11,34.86,35.06,34.30,34.85,1938000,28.39
2002-02-08,34.50,34.75,34.03,34.57,2212000,28.16
2002-02-07,35.00,35.24,34.06,34.90,3699900,28.43
2002-02-06,36.15,36.49,34.77,35.28,4253100,28.74
2002-02-05,36.62,36.99,35.98,36.50,3084700,29.73
2002-02-04,37.35,37.50,36.98,36.92,1404100,30.07
2002-02-01,37.34,37.85,36.63,37.31,2646100,30.39
2002-01-31,37.05,37.24,36.55,37.18,2043300,30.29
2002-01-30,36.17,37.20,36.07,36.90,2949100,30.06
2002-01-29,37.42,37.50,36.00,36.59,2512000,29.81
2002-01-28,37.43,37.65,37.10,37.10,1697600,30.22
2002-01-25,37.61,37.65,37.01,37.62,1917300,30.64
2002-01-24,36.95,37.88,36.76,37.70,3975000,30.71
2002-01-23,35.55,36.98,35.46,36.99,4113600,30.13
2002-01-22,35.90,36.26,35.35,35.54,3271300,28.95
2002-01-21,35.30,36.00,35.07,36.00,2130300,29.32
2002-01-18,35.55,36.15,34.77,35.67,4203400,29.06
2002-01-17,35.46,36.19,35.46,35.95,3111900,29.28
2002-01-16,35.93,36.19,35.30,35.00,2713500,28.51
2002-01-15,36.08,36.08,36.08,36.08,000,29.39
2002-01-14,37.20,37.29,36.00,36.08,2338600,29.39
2002-01-11,37.81,37.91,36.79,37.18,3337300,30.29
2002-01-10,38.00,38.30,36.98,39.10,2875300,31.85
2002-01-09,38.40,38.76,37.83,38.50,4455200,31.36
2002-01-08,37.40,38.37,37.25,40.16,4103500,32.71
2002-01-07,37.85,37.99,36.78,38.50,3345800,31.36
2002-01-04,37.45,37.95,37.08,38.10,3542200,31.04
2002-01-03,36.16,37.50,36.00,37.35,3642100,30.42
2002-01-02,35.52,36.50,35.50,36.25,2241700,29.53
2002-01-01,35.80,35.80,35.80,35.80,000,29.16
2001-12-31,35.80,35.80,35.80,35.80,000,29.16
2001-12-28,35.63,35.91,35.40,35.80,1102700,29.16
2001-12-27,34.86,35.80,34.66,35.65,1382500,29.04
2001-12-26,34.42,34.42,34.42,34.42,000,28.04
2001-12-25,34.42,34.42,34.42,34.42,000,28.04
2001-12-24,34.42,34.42,34.42,34.42,000,28.04
2001-12-21,34.48,35.42,34.00,34.42,5223200,28.04
2001-12-20,34.40,35.00,34.35,34.40,2396600,28.02
2001-12-19,35.20,35.77,34.21,34.57,4482900,28.16
2001-12-18,35.50,36.17,35.10,35.35,3122600,28.80
2001-12-17,34.93,35.80,34.53,35.71,2543200,29.09
2001-12-14,35.01,35.59,34.31,34.75,2401500,28.31
2001-12-13,35.55,35.93,34.92,35.15,2547200,28.63
2001-12-12,36.65,36.99,35.13,35.85,3131200,29.20
2001-12-11,36.90,36.99,36.46,36.95,2170500,30.10
2001-12-10,36.98,37.32,36.15,36.58,2031700,29.80
2001-12-07,37.67,38.29,37.15,37.07,3129000,30.20
2001-12-06,36.80,38.06,36.60,37.30,4066700,30.38
2001-12-05,35.97,36.98,35.90,36.44,3528300,29.68
2001-12-04,36.39,36.68,35.02,36.00,2703500,29.32
2001-12-03,36.17,36.50,35.21,36.90,1581200,30.06
2001-11-30,36.17,36.50,35.21,36.90,1581200,30.06
2001-11-29,35.20,36.42,35.20,36.00,1879500,29.32
2001-11-28,36.05,36.45,35.01,35.50,3102500,28.92
2001-11-27,37.20,37.49,35.50,36.49,2910000,29.72
2001-11-26,38.20,38.63,37.05,37.00,3009700,30.14
2001-11-23,37.72,38.00,36.89,38.00,2241600,30.95
2001-11-22,38.05,38.40,37.53,37.60,1154500,30.63
2001-11-21,37.70,38.20,37.15,37.83,2349100,30.82
2001-11-20,38.49,39.06,36.67,37.90,4066200,30.87
2001-11-19,36.39,38.49,36.39,38.50,5315100,31.36
2001-11-16,34.30,36.95,34.15,36.90,6163200,30.06
2001-11-15,34.20,34.94,34.00,33.90,2927600,27.61
2001-11-14,34.40,35.54,33.45,34.27,5337700,27.92
2001-11-13,33.81,35.15,33.81,35.05,2699400,28.55
2001-11-12,34.89,34.89,33.26,34.05,2340600,27.74
2001-11-09,35.13,35.15,34.45,34.78,2418000,28.33
2001-11-08,35.35,36.26,35.10,35.60,4256500,29.00
2001-11-07,34.23,35.46,33.23,35.15,3452200,28.63
2001-11-06,34.46,34.70,33.42,34.05,2421100,27.74
2001-11-05,34.12,34.75,33.86,34.60,1803200,28.18
2001-11-02,34.30,34.35,33.32,33.58,2513900,27.35
2001-11-01,32.89,34.01,32.32,34.15,2469500,27.82
2001-10-31,32.21,33.10,31.72,32.96,3139300,26.85
2001-10-30,32.90,33.27,32.13,32.75,3112200,26.68
2001-10-29,33.55,33.80,33.05,33.00,2233100,26.88
2001-10-26,33.63,34.42,33.34,33.99,2941700,27.69
2001-10-25,35.45,35.45,33.00,33.58,7490800,27.35
2001-10-24,35.00,36.60,34.82,35.40,4322400,28.84
2001-10-23,34.50,35.46,34.11,35.49,2384500,28.91
2001-10-22,34.79,34.79,33.31,34.40,3563100,28.02
2001-10-19,35.35,35.64,34.15,34.45,2952800,28.06
2001-10-18,34.61,35.75,34.00,35.50,3544000,28.92
2001-10-17,35.40,35.64,33.81,34.85,5507400,28.39
2001-10-16,35.23,35.23,35.23,35.23,000,28.70
2001-10-15,37.19,37.32,34.60,35.23,5177500,28.70
2001-10-12,34.30,37.26,34.00,36.98,4510900,30.12
2001-10-11,34.51,34.88,33.75,34.36,4864300,27.99
2001-10-10,33.90,34.60,33.50,34.50,6257200,28.10
2001-10-09,32.05,34.08,31.83,33.66,4041500,27.42
2001-10-08,31.42,32.60,30.81,32.29,2716700,26.30
2001-10-05,31.70,32.35,31.40,32.20,2558700,26.23
2001-10-04,31.85,32.38,31.10,31.75,3307400,25.86
2001-10-03,30.88,30.88,30.88,30.88,000,25.15
2001-10-02,30.23,30.88,29.41,30.88,2419400,25.15
2001-10-01,31.48,31.48,29.81,30.70,2157600,25.01
2001-09-28,30.97,31.48,30.38,31.50,2216500,25.66
2001-09-27,29.14,30.12,28.60,31.00,2258500,25.25
2001-09-26,29.29,30.70,28.88,29.25,3443100,23.83
2001-09-25,29.00,29.69,28.25,28.95,3899100,23.58
2001-09-24,26.13,26.13,26.13,26.13,000,21.28
2001-09-21,26.30,26.95,23.90,26.13,8854100,21.28
2001-09-20,29.84,30.14,26.60,27.26,4009500,22.21
2001-09-19,30.33,31.38,29.14,29.60,2474700,24.11
2001-09-18,31.13,31.13,29.92,30.45,2756600,24.80
2001-09-17,30.03,31.80,29.00,31.10,4848300,25.33
2001-09-14,31.90,32.20,29.90,30.10,5152400,24.52
2001-09-13,33.35,33.50,31.30,31.96,3904200,26.03
2001-09-12,32.30,33.93,31.78,32.95,4513700,26.84
2001-09-11,35.01,35.28,31.60,33.20,4700200,27.04
2001-09-10,35.03,35.45,34.61,34.50,5075500,28.10
2001-09-07,35.30,35.88,34.90,35.02,3824200,28.53
2001-09-06,36.50,36.69,35.33,35.40,3999200,28.84
2001-09-05,36.40,36.85,36.01,35.95,2487600,29.28
2001-09-04,36.60,36.98,35.75,36.98,2477100,30.12
2001-09-03,35.64,36.80,34.95,36.16,4015800,29.45
2001-08-31,35.30,36.10,35.03,35.18,1886800,28.66
2001-08-30,35.98,36.08,35.52,35.53,2340000,28.94
2001-08-29,35.86,36.46,35.62,35.81,3148500,29.17
2001-08-28,36.50,36.94,35.61,35.72,8840600,29.10
2001-08-27,34.80,35.37,34.51,35.16,1550900,28.64
2001-08-24,34.30,34.74,34.15,34.45,3034800,28.06
2001-08-23,34.70,34.83,33.74,34.27,4590100,27.92
2001-08-22,34.98,35.40,34.61,34.80,2973400,28.35
2001-08-21,34.78,35.59,34.52,34.98,4169500,28.49
2001-08-20,33.80,34.74,33.51,34.40,7058300,28.02
2001-08-17,33.06,33.75,32.70,33.33,8954800,27.15
2001-08-16,34.50,34.60,32.50,32.75,10738700,26.68
2001-08-15,35.90,35.93,34.50,34.90,6883500,28.43
2001-08-14,36.50,36.85,35.66,36.25,5136800,29.53
2001-08-13,36.20,37.50,35.07,36.10,7333800,29.41
2001-08-10,37.00,37.73,35.67,36.13,9091800,29.43
2001-08-09,35.95,37.00,34.96,37.00,18150400,30.14
2001-08-08,41.30,41.85,37.11,37.35,35976200,30.42
2001-08-07,44.69,45.36,44.40,45.35,2194500,36.94
2001-08-06,45.12,45.82,44.71,45.35,1405300,36.94
2001-08-03,45.45,45.94,44.98,45.05,1679100,36.70
2001-08-02,46.35,46.47,45.29,45.74,2978100,37.26
2001-08-01,47.20,47.24,46.42,46.85,1641400,38.16
2001-07-31,46.65,47.25,46.30,47.25,2025400,38.49
2001-07-30,45.91,47.07,45.75,46.58,1882800,37.94
2001-07-27,45.43,46.27,45.26,46.02,2029900,37.49
2001-07-26,44.85,45.35,44.40,45.35,2197400,36.94
2001-07-25,45.01,45.50,44.07,44.50,2470800,36.25
2001-07-24,45.30,45.65,44.95,45.00,1775100,36.66
2001-07-23,45.39,45.84,44.88,45.30,2196300,36.90
2001-07-20,44.98,45.40,44.51,45.11,2313600,36.75
2001-07-19,44.24,45.46,43.71,45.46,4264000,37.03
2001-07-18,44.40,44.61,43.83,44.33,1931400,36.11
2001-07-17,43.97,44.68,43.79,44.55,2191000,36.29
2001-07-16,44.17,44.59,43.70,43.91,1939900,35.77
2001-07-13,43.78,43.78,43.78,43.78,000,35.66
2001-07-12,43.50,43.60,42.69,43.78,3045300,35.66
2001-07-11,43.78,43.78,42.90,43.29,2878300,35.26
2001-07-10,44.30,44.69,43.60,43.61,2095200,35.52
2001-07-09,44.09,44.35,43.80,44.24,2028900,36.04
2001-07-06,45.10,45.14,43.94,44.50,2921500,36.25
2001-07-05,45.89,45.89,44.84,45.30,2804900,36.90
2001-07-04,46.20,46.60,45.76,45.87,2536500,37.36
2001-07-03,46.61,46.66,45.62,46.11,2048400,37.56
2001-07-02,46.30,46.64,45.68,46.74,2567800,38.07
2001-06-29,45.20,46.44,44.68,46.86,3958200,38.17
2001-06-28,43.69,45.35,43.61,45.29,3897100,36.89
2001-06-27,42.60,43.70,42.60,43.69,4264400,35.59
2001-06-26,43.25,43.49,42.50,43.42,2811500,35.37
2001-06-25,42.80,43.41,42.42,43.50,2677800,35.43
2001-06-22,43.71,43.78,42.70,43.65,2986400,35.56
2001-06-21,45.00,45.00,43.25,44.00,5457000,35.84
2001-06-20,45.69,45.75,45.00,45.65,2458500,37.19
2001-06-19,45.70,46.44,45.50,45.45,1709600,37.02
2001-06-18,46.15,46.40,45.50,46.05,1435000,37.51
2001-06-15,46.55,46.55,46.55,46.55,000,37.92
2001-06-14,47.15,47.44,46.24,46.55,1685300,37.92
2001-06-13,46.80,47.17,46.54,46.90,1547100,38.20
2001-06-12,47.80,47.83,46.15,46.70,2326900,38.04
2001-06-11,47.55,47.91,47.05,47.58,1317800,38.76
2001-06-08,47.45,48.30,47.11,47.10,2289300,38.37
2001-06-07,46.59,47.83,46.59,46.50,2243500,37.88
2001-06-06,46.85,47.05,46.15,45.61,2427000,37.15
2001-06-05,47.34,47.68,46.53,44.79,1753700,36.48
2001-06-04,47.23,47.58,46.74,47.30,558300,38.53
2001-06-01,46.99,47.67,46.40,47.46,1950100,38.66
2001-05-31,46.15,47.02,45.56,46.71,2054300,38.05
2001-05-30,46.25,46.50,45.68,46.27,1545900,37.69
2001-05-29,46.96,47.07,45.65,46.01,2188900,37.48
2001-05-28,47.23,47.40,46.51,47.00,824100,38.28
2001-05-25,47.20,47.29,46.50,47.00,1209200,38.28
2001-05-24,47.00,47.60,46.42,47.13,964500,38.39
2001-05-23,47.99,47.99,47.07,47.26,1743100,38.50
2001-05-22,48.30,48.54,47.74,48.00,2136400,39.10
2001-05-21,47.50,48.12,47.15,48.03,1437800,39.12
2001-05-18,47.60,48.09,46.64,47.45,2669800,38.65
2001-05-17,48.00,48.28,47.05,47.45,3717700,38.65
2001-05-16,46.34,48.00,45.56,47.75,2614400,38.90
2001-05-15,47.10,47.10,46.05,46.49,1530600,37.87
2001-05-14,47.15,47.15,46.50,46.80,1856900,38.12
2001-05-11,47.30,47.66,46.80,47.19,1667500,38.44
2001-05-10,47.51,47.51,47.51,47.51,000,38.70
2001-05-09,47.39,47.74,46.60,47.51,1792900,38.70
2001-05-08,46.26,46.98,46.16,46.30,1561700,37.71
2001-05-07,46.11,46.11,46.11,46.11,000,36.42
2001-05-04,46.25,46.70,46.24,46.11,3571500,36.42
2001-05-03,45.90,46.00,45.00,45.02,3504300,35.56
2001-05-02,47.60,47.72,45.44,45.80,3783200,36.17
2001-05-01,47.63,47.63,47.63,47.63,000,37.62
2001-04-30,47.09,47.45,46.41,47.63,2279200,37.35
2001-04-27,48.62,48.63,47.01,48.25,4357100,37.57
2001-04-26,48.60,49.47,48.06,49.52,2272400,38.56
2001-04-25,48.75,49.00,48.07,48.39,4028500,37.68
2001-04-24,48.33,49.52,48.26,49.09,1672500,38.23
2001-04-23,49.75,49.75,48.10,48.68,1746200,37.91
2001-04-20,49.85,50.15,49.40,49.73,1802700,38.72
2001-04-19,49.50,50.15,48.80,49.98,2012300,38.92
2001-04-18,49.49,49.80,48.81,49.35,1827800,38.43
2001-04-17,48.65,49.68,48.47,48.95,2001000,38.12
2001-04-16,48.90,48.90,48.90,48.90,000,38.08
2001-04-13,48.90,48.90,48.90,48.90,000,38.08
2001-04-12,48.54,49.63,48.40,48.90,2589500,38.08
2001-04-11,48.07,49.28,47.90,48.50,3774400,37.77
2001-04-10,47.85,48.84,47.11,48.00,3518300,37.38
2001-04-09,45.78,48.00,45.55,47.66,3889000,37.11
2001-04-06,46.50,46.51,45.00,46.15,1902200,35.94
2001-04-05,45.90,46.71,45.19,46.57,4456000,36.26
2001-04-04,46.23,46.95,45.15,46.25,3069100,36.01
2001-04-03,46.98,46.98,46.01,46.90,3812700,36.52
2001-04-02,47.96,47.96,45.80,47.55,2843400,37.03
2001-03-30,48.78,48.85,47.60,48.14,2203100,37.49
2001-03-29,48.50,49.04,47.59,49.04,2401800,38.19
2001-03-28,50.00,50.00,47.72,49.07,2690500,38.21
2001-03-27,47.30,50.00,46.91,50.00,2922500,38.93
2001-03-26,46.50,47.50,45.82,47.50,1971000,36.99
2001-03-23,46.40,46.55,45.16,46.50,3005500,36.21
2001-03-22,47.07,47.30,44.79,45.70,3476300,35.59
2001-03-21,48.62,48.90,47.10,47.54,2302100,37.02
2001-03-20,48.98,49.31,48.33,48.96,1484300,38.12
2001-03-19,49.95,50.28,48.30,48.70,1958700,37.92
2001-03-16,50.25,51.00,49.60,49.44,22625500,38.50
2001-03-15,49.01,50.40,48.86,50.23,2720400,39.11
2001-03-14,51.03,51.03,51.03,51.03,000,39.74
2001-03-13,51.94,52.41,51.20,51.03,2781400,39.74
2001-03-12,52.76,53.10,52.10,52.23,1520600,40.67
2001-03-09,52.82,53.17,52.66,52.75,2342200,41.08
2001-03-08,52.70,53.50,52.42,53.05,1657100,41.31
2001-03-07,52.50,53.14,52.12,52.70,1370300,41.04
2001-03-06,52.79,53.11,51.87,52.17,1546700,40.62
2001-03-05,52.51,52.85,52.10,52.90,1111400,41.19
2001-03-02,53.04,53.25,52.05,52.85,1437900,41.15
2001-03-01,53.15,53.57,52.67,53.10,1881300,41.35
2001-02-28,52.80,53.85,52.48,53.19,1428700,41.42
2001-02-27,52.80,52.99,52.10,52.60,1410000,40.96
2001-02-26,52.20,52.79,51.67,52.80,1182100,41.11
2001-02-23,53.38,53.64,51.33,51.30,2338800,39.95
2001-02-22,53.67,54.00,52.60,53.25,2454800,41.46
2001-02-21,53.52,53.85,52.87,53.61,1482600,41.74
2001-02-20,54.25,54.70,53.20,53.50,1659500,41.66
2001-02-19,53.40,55.00,53.18,54.30,2034000,42.28
2001-02-16,52.94,54.49,52.82,53.40,3727500,41.58
2001-02-15,52.40,52.40,52.40,52.40,000,40.80
2001-02-14,52.67,52.79,51.93,52.40,1429800,40.80
2001-02-13,53.00,53.00,52.05,52.50,1543300,40.88
2001-02-12,52.59,53.13,52.24,52.69,1399900,41.03
2001-02-09,52.50,53.00,52.11,52.49,854100,40.87
2001-02-08,53.25,53.50,52.20,52.60,1085500,40.96
2001-02-07,53.00,53.19,52.45,52.75,1269100,41.08
2001-02-06,53.48,53.67,52.76,53.18,1090400,41.41
2001-02-05,53.11,53.63,53.05,53.10,998600,41.35
2001-02-02,53.09,53.80,53.01,53.10,1195500,41.35
2001-02-01,52.56,53.55,52.56,53.08,1319000,41.33
2001-01-31,53.15,53.33,52.55,52.88,1300800,41.18
2001-01-30,52.15,53.18,51.91,53.18,1455000,41.41
2001-01-29,52.10,52.60,51.65,52.50,1405500,40.88
2001-01-26,52.00,53.09,51.98,52.21,1719900,40.65
2001-01-25,51.10,52.56,51.10,51.79,1968400,40.33
2001-01-24,51.99,52.20,50.70,51.70,1778000,40.26
2001-01-23,50.90,51.84,50.20,51.70,1696400,40.26
2001-01-22,50.60,51.00,49.20,51.01,2611700,39.72
2001-01-19,51.79,52.00,50.27,50.85,2267800,39.60
2001-01-18,51.75,51.79,50.72,51.28,1732400,39.93
2001-01-17,51.95,52.45,50.95,52.05,1828200,40.53
2001-01-16,52.40,52.90,51.52,51.67,1769800,40.23
2001-01-15,52.20,52.88,51.85,52.59,1246900,40.95
2001-01-12,51.70,52.30,51.53,51.60,1447800,40.18
2001-01-11,51.05,51.79,50.10,51.30,2531300,39.95
2001-01-10,52.43,52.50,50.62,50.75,2287400,39.52
2001-01-09,54.35,54.70,51.77,52.20,1830300,40.65
2001-01-08,53.30,54.83,53.17,53.60,1629300,41.74
2001-01-05,53.25,53.25,53.25,53.25,000,41.46
2001-01-04,55.95,55.95,53.50,53.25,2758200,41.46
2001-01-03,56.50,57.05,54.25,55.89,2100300,43.52
2001-01-02,56.80,58.00,55.38,56.80,2266300,44.23
2001-01-01,55.87,55.87,55.87,55.87,000,43.50
2000-12-29,56.08,56.50,55.50,55.87,683300,43.50
2000-12-28,55.35,56.09,55.00,55.90,1202400,43.53
2000-12-27,53.81,55.70,53.69,54.75,1386100,42.63
2000-12-26,53.80,53.80,53.80,53.80,000,41.89
2000-12-25,53.80,53.80,53.80,53.80,000,41.89
2000-12-22,53.90,54.20,53.00,53.80,1226700,41.89
2000-12-21,54.45,54.70,53.05,53.60,1780600,41.74
2000-12-20,54.00,55.50,53.80,54.85,2730100,42.71
2000-12-19,54.00,55.80,53.34,54.60,3169800,42.52
2000-12-18,53.39,54.00,53.06,54.00,1748900,42.05
2000-12-15,52.00,53.65,52.00,52.49,4832400,40.87
2000-12-14,52.00,53.00,51.31,52.30,1955200,40.72
2000-12-13,52.99,53.41,52.00,52.20,1883600,40.65
2000-12-12,55.00,55.00,51.83,52.88,3477800,41.18
2000-12-11,55.51,55.80,54.29,55.08,3194400,42.89
2000-12-08,54.55,56.00,54.42,55.60,3945800,43.29
2000-12-07,53.94,54.65,53.10,53.60,2366200,41.74
2000-12-06,52.00,54.55,51.70,53.95,3627800,42.01
2000-12-05,51.25,52.70,51.20,52.47,3149800,40.86
2000-12-04,50.53,51.57,50.53,50.95,2714900,39.67
2000-12-01,50.15,51.72,50.12,50.97,1997200,39.69
2000-11-30,51.19,51.40,50.77,50.77,2004100,39.53
2000-11-29,51.00,51.77,50.85,51.22,2376300,39.88
2000-11-28,49.81,51.50,49.61,51.05,2271800,39.75
2000-11-27,49.49,50.80,49.49,49.87,1566900,38.83
2000-11-24,48.85,50.25,48.61,49.13,2514600,38.26
2000-11-23,48.93,49.00,47.75,48.80,1326200,38.00
2000-11-22,49.10,49.10,47.95,48.75,1896000,37.96
2000-11-21,48.21,49.73,48.21,49.45,1850600,38.51
2000-11-20,49.50,49.50,47.70,48.21,1868900,37.54
2000-11-17,49.44,50.19,49.16,49.30,2064400,38.39
2000-11-16,50.50,50.50,49.05,49.80,3693000,38.78
2000-11-15,51.34,51.75,50.70,51.60,1629700,40.18
2000-11-14,49.60,49.60,49.60,49.60,000,38.62
2000-11-13,49.78,50.00,49.10,49.60,1343800,38.62
2000-11-10,50.94,51.26,49.76,49.80,2251400,38.78
2000-11-09,51.55,51.55,50.46,50.93,2025500,39.66
2000-11-08,52.03,53.00,51.41,51.67,2760800,40.23
2000-11-07,51.50,52.60,51.48,52.00,1787300,40.49
2000-11-06,51.30,52.00,50.70,51.90,2680700,40.41
2000-11-03,50.11,51.90,49.96,51.50,2023900,40.10
2000-11-02,51.25,51.70,49.91,50.56,2398400,39.37
2000-11-01,51.49,51.55,50.16,51.60,2164300,40.18
2000-10-31,49.35,49.35,49.35,49.35,000,38.43
2000-10-30,48.53,49.97,48.53,49.35,1985200,38.43
2000-10-27,48.00,49.43,48.00,49.04,2693400,38.19
2000-10-26,47.00,48.72,47.00,48.25,2251500,37.57
2000-10-25,46.50,47.81,46.50,47.61,1902900,37.07
2000-10-24,46.80,46.80,46.80,46.80,000,36.44
2000-10-23,47.45,47.81,46.49,46.80,1631900,36.44
2000-10-20,43.74,43.74,43.74,43.74,000,34.06
2000-10-19,43.74,43.74,43.74,43.74,000,34.06
2000-10-18,43.74,43.74,43.74,43.74,000,34.06
2000-10-17,43.74,43.74,43.74,43.74,000,34.06
2000-10-16,43.74,43.74,43.74,43.74,000,34.06
2000-10-13,43.74,43.74,43.74,43.74,000,34.06
2000-10-12,45.28,45.39,42.91,43.74,1911500,34.06
2000-10-11,44.57,45.44,44.35,45.02,1957400,35.06
2000-10-10,45.49,45.50,44.20,45.28,1541500,35.26
2000-10-09,45.89,46.35,44.90,45.09,2115800,35.11
2000-10-06,45.24,46.68,44.70,46.00,2743200,35.82
2000-10-05,43.95,45.13,43.95,45.19,2195400,35.19
2000-10-04,43.64,44.60,43.50,44.15,2799100,34.38
2000-10-03,43.28,43.28,43.28,43.28,000,33.70
2000-10-02,42.20,43.28,41.82,43.28,1536500,33.70
2000-09-29,42.50,42.50,41.55,41.89,1355200,32.62
2000-09-28,42.35,42.52,41.70,42.45,1325200,33.05
2000-09-27,42.24,42.30,41.80,42.14,1176900,32.81
2000-09-26,42.90,43.15,41.81,42.20,1895100,32.86
2000-09-25,43.51,43.60,42.40,43.15,1619900,33.60
2000-09-22,40.80,43.80,40.80,43.70,3265900,34.03
2000-09-21,42.35,42.35,40.80,41.33,2327600,32.18
2000-09-20,43.16,43.56,41.75,42.02,1476700,32.72
2000-09-19,42.65,43.62,42.55,43.90,1369100,34.18
2000-09-18,44.00,44.00,42.85,43.46,1926700,33.84
2000-09-15,44.62,44.62,43.00,44.25,4167400,34.46
2000-09-14,44.80,45.70,43.95,44.42,2888600,34.59
2000-09-13,44.29,44.29,44.29,44.29,000,34.49
2000-09-12,44.39,44.69,43.86,44.29,1694400,34.49
2000-09-11,44.50,45.00,44.06,44.35,1654500,34.53
2000-09-08,45.71,45.80,43.81,44.50,3610700,34.65
2000-09-07,46.90,47.14,45.58,45.85,1944700,35.70
2000-09-06,47.31,47.31,46.32,46.93,1233900,36.54
2000-09-05,46.99,47.17,46.62,46.92,1114900,36.54
2000-09-04,46.62,47.25,46.26,46.64,1557500,36.32
2000-09-01,48.09,48.09,46.17,46.65,2597800,36.33
2000-08-31,47.80,47.93,47.00,47.27,1941900,36.81
2000-08-30,47.79,48.44,47.03,47.80,2029300,37.22
2000-08-29,48.30,48.45,47.36,47.98,1770200,37.36
2000-08-28,48.60,49.17,47.90,48.30,1925600,37.61
2000-08-25,47.49,49.08,47.11,48.64,3143400,37.87
2000-08-24,47.00,47.80,46.60,47.27,2188500,36.81
2000-08-23,47.20,47.88,46.85,47.42,1725400,36.92
2000-08-22,47.18,47.87,46.86,47.32,1896200,36.85
2000-08-21,47.00,47.49,46.68,46.90,1589900,36.52
2000-08-18,46.35,47.25,46.15,46.51,2192600,36.22
2000-08-17,47.14,47.14,45.80,46.04,1554000,35.85
2000-08-16,46.92,47.29,46.02,46.80,2176400,36.44
2000-08-15,46.30,47.12,46.22,46.63,2096600,36.31
2000-08-14,45.95,46.29,45.70,46.05,1201900,35.86
2000-08-11,44.83,45.85,44.60,45.60,2279900,35.51
2000-08-10,43.75,44.69,42.90,44.85,2799800,34.92
2000-08-09,44.62,45.22,44.02,44.63,2577600,34.75
2000-08-08,45.34,45.50,44.00,44.90,2919400,34.96
2000-08-07,45.39,46.08,45.03,45.34,1340600,35.31
2000-08-04,45.67,46.10,44.55,44.85,1798100,34.92
2000-08-03,44.95,46.15,44.81,45.10,1695200,35.12
2000-08-02,45.10,45.60,44.20,45.10,1633000,35.12
2000-08-01,45.12,46.10,44.95,45.06,1487100,35.09
2000-07-31,45.29,45.71,44.73,45.05,1373600,35.08
2000-07-28,44.39,45.44,44.00,45.25,2040900,35.24
2000-07-27,44.52,44.74,43.75,43.85,1437200,34.14
2000-07-26,45.04,45.04,44.44,44.95,1009300,35.00
2000-07-25,44.10,45.08,43.40,45.00,1728500,35.04
2000-07-24,43.50,44.48,43.50,43.84,1212100,34.14
2000-07-21,43.80,44.29,43.12,43.35,1439100,33.76
2000-07-20,42.89,43.90,42.70,43.66,1869900,34.00
2000-07-19,42.46,43.01,42.46,42.97,1458700,33.46
2000-07-18,42.60,43.24,42.56,42.85,929600,33.37
2000-07-17,42.26,43.09,42.26,43.15,1125400,33.60
2000-07-14,43.67,43.67,42.02,42.49,2432700,33.09
2000-07-13,43.43,43.43,43.43,43.43,000,33.82
2000-07-12,42.18,44.07,41.85,43.43,3057000,33.82
2000-07-11,42.15,42.25,41.54,41.85,1360900,32.59
2000-07-10,41.99,42.16,41.58,42.04,1239200,32.74
2000-07-07,41.25,41.25,41.25,41.25,000,32.12
2000-07-06,42.00,42.14,41.02,41.25,1429200,32.12
2000-07-05,42.49,42.92,42.03,42.00,2071200,32.70
2000-07-04,41.67,42.50,41.50,42.00,1567000,32.70
2000-07-03,41.19,41.50,40.20,41.37,1627500,32.21
2000-06-30,39.09,41.20,38.82,41.05,3085300,31.96
2000-06-29,39.91,40.19,38.95,39.32,1899500,30.62
2000-06-28,39.00,40.09,38.89,39.90,1684100,31.07
2000-06-27,39.16,39.20,38.66,38.89,1042100,30.28
2000-06-26,38.54,39.51,38.54,38.83,1404100,30.24
2000-06-23,38.90,39.25,38.52,38.55,1441500,30.02
2000-06-22,39.20,39.35,38.55,38.70,1215100,30.13
2000-06-21,39.90,40.18,38.89,39.15,2038400,30.49
2000-06-20,40.44,40.50,39.41,39.80,1911400,30.99
2000-06-19,39.89,40.26,39.75,39.90,2577000,31.07
2000-06-16,40.85,40.86,39.80,31.00,13221300,24.14
2000-06-15,41.85,41.90,40.38,40.80,2438200,31.77
2000-06-14,42.55,42.60,41.46,41.98,2021200,32.69
2000-06-13,42.25,42.76,42.11,42.21,2029300,32.87
2000-06-12,42.40,42.99,42.40,42.46,215400,33.06
2000-06-09,41.52,42.81,41.52,42.40,2145900,33.02
2000-06-08,42.50,42.54,41.39,41.41,2379100,32.24
2000-06-07,41.70,42.77,41.25,42.01,2400200,32.71
2000-06-06,42.30,42.69,41.00,41.49,1894400,32.31
2000-06-05,42.15,42.50,41.80,42.30,1160700,32.94
2000-06-02,41.85,42.49,41.45,41.90,2007600,32.63
2000-06-01,41.46,42.19,41.25,41.80,734200,32.55
2000-05-31,42.25,42.40,40.87,41.40,2525100,32.24
2000-05-30,42.00,42.38,41.86,42.28,1407900,32.92
2000-05-29,41.99,42.35,41.71,42.17,630800,32.84
2000-05-26,42.24,42.32,41.50,41.60,1428500,32.39
2000-05-25,43.45,43.45,42.01,42.19,1847100,32.85
2000-05-24,42.72,43.60,42.51,43.19,1556300,33.63
2000-05-23,42.51,43.39,42.50,43.04,1617400,33.51
2000-05-22,42.37,42.66,42.00,42.50,1519000,33.09
2000-05-19,42.70,43.04,42.20,42.55,1718600,33.13
2000-05-18,42.45,42.84,42.45,42.68,1525400,33.23
2000-05-17,43.49,43.49,42.28,42.85,1976100,33.37
2000-05-16,43.07,43.65,42.71,43.40,1745000,33.79
2000-05-15,43.32,43.50,42.56,42.75,930500,32.28
2000-05-12,43.61,43.97,42.94,43.33,1044500,32.71
2000-05-11,43.11,43.85,42.81,43.55,1716700,32.88
2000-05-10,44.21,44.90,43.41,43.50,1414400,32.84
2000-05-09,43.93,43.93,43.93,43.93,000,33.17
2000-05-08,44.40,44.40,43.45,43.93,1470300,33.17
2000-05-05,44.85,45.20,43.50,44.30,1593400,33.45
2000-05-04,44.00,44.80,43.62,44.75,1337400,33.79
2000-05-03,44.29,44.75,43.81,44.08,1743900,32.30
2000-05-02,44.80,45.29,44.12,44.40,1781000,32.53
2000-05-01,45.83,45.83,45.83,45.83,000,32.63
2000-04-28,44.80,45.89,44.31,45.83,3096400,32.63
2000-04-27,44.95,44.95,43.60,44.16,1413800,31.44
2000-04-26,44.39,45.14,44.11,44.60,1612500,31.75
2000-04-25,42.99,44.37,42.30,43.88,1729900,31.24
2000-04-24,42.55,42.55,42.55,42.55,000,30.29
2000-04-21,42.55,42.55,42.55,42.55,000,30.29
2000-04-20,43.10,43.29,42.55,42.55,1954300,30.29
2000-04-19,43.85,44.00,42.36,42.75,1963900,30.44
2000-04-18,44.20,44.24,42.60,43.45,1782100,30.93
2000-04-17,43.00,43.83,42.52,43.65,1912400,31.08
2000-04-14,44.05,44.69,43.71,44.32,1312500,31.55
2000-04-13,44.70,45.30,43.71,44.55,2685800,31.72
2000-04-12,44.70,45.45,44.35,44.77,1441300,31.87
2000-04-11,45.00,45.50,44.40,44.40,1213200,31.61
2000-04-10,44.10,45.43,43.75,45.10,1637800,32.11
2000-04-07,44.30,44.70,43.66,43.91,1633400,31.26
2000-04-06,45.51,45.99,44.10,44.30,2160300,31.54
2000-04-05,47.00,47.40,44.76,45.50,2904500,32.39
2000-04-04,47.01,47.63,46.36,47.50,1809100,33.82
2000-04-03,46.60,47.30,45.95,46.95,1297000,33.43
2000-03-31,47.29,47.80,46.51,46.78,1753900,33.30
2000-03-30,46.85,47.60,46.60,46.80,2458100,33.32
2000-03-29,45.56,47.83,45.56,46.92,3499600,33.40
2000-03-28,45.25,46.37,44.70,45.85,2740100,32.64
2000-03-27,44.00,44.97,43.80,44.61,1733600,31.76
2000-03-24,44.52,45.17,43.53,44.00,1677300,31.33
2000-03-23,45.44,45.45,43.70,44.00,1442500,31.33
2000-03-22,45.50,45.99,44.90,44.95,1553700,32.00
2000-03-21,46.00,46.14,44.61,45.25,1742200,32.22
2000-03-20,46.00,46.44,45.31,45.62,1422000,32.48
2000-03-17,45.80,46.23,44.36,45.90,30912500,32.68
2000-03-16,43.00,45.10,42.85,45.10,4405400,32.11
2000-03-15,41.84,42.65,41.40,42.02,1462000,29.92
2000-03-14,41.36,42.42,41.01,41.61,1418700,29.62
2000-03-13,40.55,41.65,40.25,41.31,1211600,29.41
2000-03-10,41.70,41.80,40.21,40.65,2438600,28.94
2000-03-09,40.80,41.89,40.70,41.70,1821300,29.69
2000-03-08,40.80,41.50,40.50,40.63,1960400,28.93
2000-03-07,41.99,41.99,40.50,40.77,1827300,29.03
2000-03-06,42.20,42.20,41.40,42.01,1210700,29.91
2000-03-03,42.51,42.80,41.41,41.90,1784400,29.83
2000-03-02,42.90,42.99,41.12,42.85,2185600,30.51
2000-03-01,43.25,43.79,40.95,42.70,3047800,30.40
2000-02-29,43.26,43.79,42.05,43.79,1705000,31.18
2000-02-28,42.35,43.00,41.66,42.85,1227600,30.51
2000-02-25,43.00,43.09,41.90,42.80,1369600,30.47
2000-02-24,43.76,43.80,41.80,42.70,1374700,30.40
2000-02-23,44.00,44.35,43.13,43.70,1723300,31.11
2000-02-22,42.85,44.30,42.52,43.90,2313700,31.25
2000-02-21,43.06,43.75,42.57,43.40,893000,30.90
2000-02-18,43.92,44.73,43.51,43.98,2678300,31.31
2000-02-17,42.80,44.45,42.29,43.90,2322400,31.25
2000-02-16,41.91,42.75,41.45,42.60,2048200,30.33
2000-02-15,43.79,43.93,41.23,41.25,2148900,29.37
2000-02-14,42.99,43.70,42.45,43.70,1077900,31.11
2000-02-11,44.60,44.90,42.50,43.00,3718400,30.61
2000-02-10,43.06,44.80,42.32,44.50,2239400,31.68
2000-02-09,43.24,45.39,42.80,43.80,3358000,31.18
2000-02-08,40.90,43.30,40.65,43.30,2672500,30.83
2000-02-07,41.40,41.55,40.13,40.30,1805400,28.69
2000-02-04,42.45,42.99,40.90,41.40,1993500,29.47
2000-02-03,41.94,42.99,41.43,42.55,2070800,30.29
2000-02-02,40.70,41.80,40.40,41.80,1739400,29.76
2000-02-01,40.55,40.55,39.51,40.05,2169700,28.51
2000-01-31,40.60,40.99,39.53,39.92,2595800,28.42
2000-01-28,41.18,42.05,40.66,41.15,1468600,29.30
2000-01-27,41.60,41.83,40.65,40.90,2314900,29.12
2000-01-26,42.20,42.55,40.61,41.60,2680000,29.62
2000-01-25,43.61,43.75,41.62,41.70,3293800,29.69
2000-01-24,44.40,44.84,43.61,44.00,2066900,31.33
2000-01-21,44.34,45.15,43.50,43.75,2495700,31.15
2000-01-20,45.17,45.70,43.99,44.50,2152900,31.68
2000-01-19,44.70,45.16,44.05,45.10,2264000,32.11
2000-01-18,46.22,46.55,44.56,45.10,2774900,32.11
2000-01-17,46.00,47.40,45.55,46.25,4303000,32.93
2000-01-14,44.47,45.50,44.38,45.00,3145700,32.04
2000-01-13,44.90,45.15,43.95,43.95,2773300,31.29
2000-01-12,46.00,46.88,44.20,44.25,2700000,31.50
2000-01-11,47.55,47.55,46.25,46.25,2159300,32.93
2000-01-10,46.80,47.69,45.82,47.66,2590200,33.93
2000-01-07,44.60,46.22,44.44,45.99,2593400,32.74
2000-01-06,42.93,44.80,42.68,44.15,2654900,31.43
2000-01-05,43.06,43.65,42.55,42.89,2306900,30.54
2000-01-04,45.00,45.00,43.70,44.00,2564700,31.33
2000-01-03,48.85,49.40,44.51,45.20,2606600,32.18