Date,Open,High,Low,Close,Volume,Adj Close
2009-11-26,50.25,50.25,49.47,49.58,1400,49.58
2009-11-25,50.00,50.29,49.88,50.04,1400,50.04
2009-11-24,50.30,50.30,49.70,50.00,500,50.00
2009-11-23,49.87,49.88,49.53,49.75,1600,49.75
2009-11-20,49.50,49.86,49.48,49.48,500,49.48
2009-11-19,49.95,49.95,49.33,49.72,300,49.72
2009-11-18,49.65,49.93,49.65,49.75,1600,49.75
2009-11-17,49.73,49.95,49.70,49.73,200,49.73
2009-11-16,49.50,50.25,49.50,50.20,1200,50.20
2009-11-13,49.75,50.00,49.33,49.35,1300,49.35
2009-11-11,49.90,50.20,49.76,50.13,500,50.13
2009-11-10,48.70,49.51,48.70,49.26,800,49.26
2009-11-09,48.30,48.85,48.16,48.85,400,48.85
2009-11-06,47.73,47.73,46.90,47.73,500,47.73
2009-11-05,47.10,47.20,46.88,47.10,100,47.10
2009-11-04,46.86,47.30,46.86,46.86,300,46.86
2009-11-03,47.31,47.31,46.68,47.20,600,47.20
2009-11-02,46.47,47.50,46.47,47.50,700,47.50
2009-10-30,47.03,47.03,46.80,46.82,300,46.82
2009-10-29,47.15,47.40,46.30,47.15,1400,47.15
2009-10-28,47.35,48.00,47.35,47.35,100,47.35
2009-10-27,48.02,48.25,47.11,48.02,1000,48.02
2009-10-26,49.62,49.62,47.70,47.70,2600,47.70
2009-10-23,49.62,49.80,49.62,49.62,200,49.62
2009-10-22,50.20,50.20,49.30,49.50,1100,49.50
2009-10-21,50.30,51.30,50.29,50.30,1400,50.30
2009-10-20,51.05,51.30,51.00,51.05,900,51.05
2009-10-19,50.95,51.40,50.89,50.95,300,50.95
2009-10-16,51.11,51.42,51.10,51.11,1200,51.11
2009-10-15,51.46,51.46,51.28,51.46,600,51.46
2009-10-14,51.02,51.23,51.00,51.00,1200,51.00
2009-10-13,51.20,51.20,50.88,51.00,400,51.00
2009-10-12,50.92,51.08,50.65,51.08,1000,51.08
2009-10-09,50.91,50.91,50.66,50.91,400,50.91
2009-10-08,50.89,50.89,50.60,50.60,500,50.60
2009-10-07,50.88,50.88,50.25,50.88,100,50.88
2009-10-06,50.35,50.35,50.02,50.28,500,50.28
2009-10-05,50.50,50.60,50.23,50.60,700,50.60
2009-10-02,50.47,51.00,50.36,50.47,600,50.47
2009-10-01,51.25,51.27,50.95,51.25,100,51.25
2009-09-30,51.00,51.40,51.00,51.25,1100,51.25
2009-09-29,51.20,51.20,50.92,50.95,600,50.95
2009-09-28,51.20,51.20,50.61,51.20,400,51.20
2009-09-25,50.90,51.00,50.37,50.90,1400,50.90
2009-09-24,50.93,51.00,50.77,50.93,200,50.93
2009-09-23,50.89,50.96,50.85,50.85,800,50.85
2009-09-22,51.24,51.24,50.89,50.89,400,50.89
2009-09-21,51.61,51.61,50.75,51.61,1500,51.61
2009-09-18,51.71,51.92,50.37,51.71,1600,51.71
2009-09-17,50.04,50.53,50.04,50.04,700,50.04
2009-09-16,50.03,50.10,49.64,49.93,400,49.93
2009-09-15,49.41,49.71,49.35,49.71,900,49.71
2009-09-14,48.91,49.00,48.64,49.00,700,49.00
2009-09-11,49.11,49.11,48.79,49.11,1200,49.11
2009-09-10,48.78,49.08,47.92,48.78,1600,48.78
2009-09-09,49.00,49.00,47.48,49.00,1400,49.00
2009-09-08,47.60,47.98,47.56,47.98,500,47.98
2009-09-07,46.51,47.64,46.51,47.64,1700,47.64
2009-09-04,46.33,46.59,46.33,46.33,600,46.33
2009-09-03,46.51,46.51,46.51,46.51,500,46.51
2009-09-02,46.64,46.64,46.40,46.64,1000,46.64
2009-09-01,46.55,46.76,46.52,46.60,1000,46.60
2009-08-31,47.19,47.19,46.32,46.32,200,46.32
2009-08-28,46.81,46.99,46.60,46.81,900,46.81
2009-08-27,46.59,46.93,46.59,46.59,700,46.59
2009-08-26,46.81,47.42,46.81,46.81,1100,46.81
2009-08-25,47.24,47.28,46.80,47.28,1100,47.28
2009-08-24,46.83,47.24,46.55,46.83,600,46.83
2009-08-21,46.66,46.96,46.60,46.68,200,46.68
2009-08-20,46.59,46.84,46.55,46.59,400,46.59
2009-08-19,46.55,46.62,46.51,46.55,200,46.55
2009-08-18,46.55,46.96,46.52,46.55,200,46.55
2009-08-17,47.10,47.10,46.50,46.50,1700,46.50
2009-08-14,47.05,47.39,46.79,47.05,900,47.05
2009-08-13,47.07,47.20,47.01,47.10,600,47.10
2009-08-12,47.58,47.58,47.01,47.03,1100,47.03
2009-08-11,47.58,47.90,47.52,47.58,300,47.58
2009-08-10,47.75,47.80,47.31,47.34,1700,47.34
2009-08-07,47.35,47.71,47.29,47.35,400,47.35
2009-08-06,47.50,48.05,47.20,47.20,800,47.20
2009-08-05,47.61,47.96,47.10,47.40,600,47.40
2009-08-04,47.70,47.98,47.45,47.65,800,47.65
2009-08-03,47.67,48.18,47.64,48.06,1300,48.06
2009-07-31,47.70,47.70,47.32,47.50,1000,47.50
2009-07-30,47.46,47.76,47.30,47.70,600,47.70
2009-07-29,46.73,47.13,46.73,47.11,500,47.11
2009-07-28,46.96,47.07,46.96,46.96,400,46.96
2009-07-27,47.60,47.60,47.04,47.18,900,47.18
2009-07-24,46.75,46.99,46.53,46.99,700,46.99
2009-07-23,46.72,46.72,45.71,46.72,300,46.72
2009-07-22,45.78,46.08,45.67,45.78,400,45.78
2009-07-21,45.31,46.19,45.31,45.89,1600,45.89
2009-07-20,44.81,45.26,44.81,45.01,500,45.01
2009-07-17,44.80,45.05,44.80,44.80,100,44.80
2009-07-16,45.02,45.19,44.81,44.81,800,44.81
2009-07-15,44.60,44.66,44.53,44.56,600,44.56
2009-07-14,44.52,44.70,44.52,44.52,400,44.52
2009-07-13,44.75,44.75,44.59,44.75,200,44.75
2009-07-10,45.10,45.10,44.57,44.69,600,44.69
2009-07-09,44.61,45.12,44.61,45.12,100,45.12
2009-07-08,45.41,45.41,44.60,44.60,1300,44.60
2009-07-07,45.50,46.40,45.50,45.70,900,45.70
2009-07-06,45.47,45.50,45.08,45.47,500,45.47
2009-07-03,45.07,45.53,45.07,45.07,100,45.07
2009-07-02,45.90,45.90,45.31,45.73,600,45.73
2009-07-01,46.45,46.45,45.75,45.96,600,45.96
2009-06-30,45.70,46.45,45.52,45.81,1500,45.81
2009-06-29,45.00,45.58,45.00,45.43,700,45.43
2009-06-26,44.65,45.79,44.65,45.01,1000,45.01
2009-06-25,44.64,44.64,43.92,44.64,700,44.64
2009-06-24,44.13,45.27,44.13,44.54,600,44.54
2009-06-23,43.77,44.12,43.77,44.12,100,44.12
2009-06-22,43.58,44.48,43.58,44.00,800,44.00
2009-06-19,43.82,44.69,43.30,43.82,1000,43.82
2009-06-18,44.00,44.00,43.12,43.12,500,43.12
2009-06-17,44.12,44.12,43.57,44.12,200,44.12
2009-06-16,43.37,43.50,43.15,43.50,400,43.50
2009-06-15,43.03,43.51,43.03,43.37,500,43.37
2009-06-12,43.39,43.53,42.50,43.39,900,43.39
2009-06-11,42.21,42.21,41.89,42.21,100,42.21
2009-06-10,41.70,41.91,41.70,41.91,400,41.91
2009-06-09,41.78,41.87,41.71,41.71,000,41.71
2009-06-08,41.38,41.79,41.15,41.79,800,41.79
2009-06-05,41.50,41.69,41.32,41.38,600,41.38
2009-06-04,41.74,41.74,41.43,41.49,700,41.49
2009-06-03,41.70,41.80,41.52,41.70,600,41.70
2009-06-02,41.68,42.41,41.68,41.68,1000,41.68
2009-06-01,41.65,41.87,41.65,41.86,100,41.86
2009-05-29,41.23,42.00,41.23,41.23,900,41.23
2009-05-28,41.90,42.10,41.72,42.00,800,42.00
2009-05-27,42.11,42.11,41.50,42.11,200,42.11
2009-05-26,41.15,41.60,41.15,41.15,100,41.15
2009-05-25,41.60,41.84,41.37,41.60,600,41.60
2009-05-22,41.83,41.93,41.81,41.83,300,41.83
2009-05-21,42.10,42.10,41.69,42.10,400,42.10
2009-05-20,42.20,42.20,41.54,41.54,1300,41.54
2009-05-19,42.11,42.41,41.85,42.41,300,42.41
2009-05-18,42.30,42.30,41.85,41.85,400,41.85
2009-05-15,42.30,42.30,42.13,42.30,100,42.30
2009-05-14,43.11,43.11,41.98,42.37,800,42.37
2009-05-13,43.36,43.90,43.36,43.36,300,43.36
2009-05-12,43.72,43.88,43.72,43.72,000,43.72
2009-05-11,44.47,44.66,43.80,43.80,1700,43.80
2009-05-08,44.47,44.47,44.13,44.47,800,44.47
2009-05-07,44.10,45.15,44.10,44.10,2000,44.10
2009-05-06,43.77,44.05,43.77,44.05,000,44.05
2009-05-05,43.78,44.38,43.78,43.78,1300,43.78
2009-05-04,44.30,44.49,44.08,44.30,900,44.30
2009-04-30,44.44,44.58,44.04,44.34,900,44.34
2009-04-29,44.44,44.92,44.44,44.44,1000,44.44
2009-04-28,44.85,44.85,43.70,44.85,300,44.85
2009-04-27,43.42,44.09,43.40,44.09,1400,44.09
2009-04-24,43.43,43.52,43.00,43.43,300,43.43
2009-04-23,42.72,43.76,42.72,43.52,500,43.52
2009-04-22,42.72,42.72,42.19,42.38,700,42.38
2009-04-21,41.95,42.78,41.95,42.78,600,42.78
2009-04-20,42.12,42.25,42.03,42.12,300,42.12
2009-04-17,42.25,42.46,42.17,42.25,300,42.25
2009-04-16,42.55,42.76,42.11,42.36,1100,42.36
2009-04-15,42.72,42.72,42.07,42.72,1300,42.72
2009-04-14,41.95,42.32,41.92,42.07,800,42.07
2009-04-09,42.34,42.34,41.96,41.96,200,41.96
2009-04-08,41.94,42.00,41.94,41.94,200,41.94
2009-04-07,42.10,42.47,42.10,42.10,200,42.10
2009-04-06,43.45,43.45,42.49,42.55,300,42.55
2009-04-03,44.08,44.18,43.49,43.49,1300,43.49
2009-04-02,44.30,44.30,40.84,44.30,100,44.30
2009-04-01,40.78,40.78,40.58,40.78,300,40.78
2009-03-31,39.90,40.58,39.90,40.58,200,40.58
2009-03-30,40.64,41.00,40.07,41.00,1500,39.20
2009-03-27,40.44,41.15,40.40,40.44,4800,38.66
2009-03-26,40.51,41.50,40.40,40.51,1900,38.73
2009-03-25,41.40,41.40,40.90,41.40,1200,39.58
2009-03-24,41.45,42.53,41.01,41.23,1900,39.42
2009-03-23,41.28,41.28,40.80,41.28,200,39.47
2009-03-20,40.50,41.77,40.50,40.50,500,38.72
2009-03-19,41.86,41.86,41.60,41.86,000,40.02
2009-03-18,41.35,41.35,41.35,41.35,000,39.53
2009-03-17,41.36,42.33,41.36,41.36,000,39.54
2009-03-16,42.10,42.75,42.10,42.33,900,40.47
2009-03-13,41.15,42.10,41.15,42.10,600,40.25
2009-03-12,41.02,41.16,40.57,40.76,300,38.97
2009-03-11,40.85,41.11,40.25,41.03,1800,39.23
2009-03-10,40.65,40.65,38.63,40.65,000,38.87
2009-03-09,38.66,38.89,38.00,38.66,700,36.96
2009-03-06,39.42,39.42,38.31,38.70,500,37.00
2009-03-05,40.98,40.98,39.05,39.05,4100,37.34
2009-03-04,40.40,41.19,40.40,41.19,800,39.38
2009-03-03,40.60,41.90,39.92,40.60,1200,38.82
2009-03-02,41.53,44.00,41.29,41.53,2900,39.71
2009-02-27,45.00,45.00,43.89,44.22,700,42.28
2009-02-26,45.05,45.05,44.61,45.05,200,43.07
2009-02-25,44.21,44.87,44.21,44.87,2400,42.90
2009-02-24,44.20,44.20,43.40,43.77,100,41.85
2009-02-23,44.44,44.80,44.16,44.58,800,42.62
2009-02-20,46.43,46.43,44.00,44.00,3400,42.07
2009-02-19,46.20,46.43,46.06,46.20,200,44.17
2009-02-18,46.11,46.71,46.11,46.11,200,44.09
2009-02-17,46.30,47.05,46.30,46.30,200,44.27
2009-02-16,47.15,47.15,47.09,47.15,000,45.08
2009-02-13,47.28,47.28,46.59,47.28,300,45.20
2009-02-12,46.99,48.20,46.99,46.99,400,44.93
2009-02-11,47.84,48.24,47.84,48.20,500,46.08
2009-02-10,47.70,48.27,47.67,48.27,300,46.15
2009-02-09,47.70,47.70,46.80,47.70,500,45.61
2009-02-06,46.85,46.85,46.62,46.85,200,44.79
2009-02-05,46.56,46.85,46.46,46.56,200,44.52
2009-02-04,46.00,46.60,46.00,46.60,200,44.55
2009-02-03,45.95,46.22,45.95,46.00,100,43.98
2009-02-02,45.70,45.92,45.70,45.70,4000,43.69
2009-01-30,45.17,45.70,45.17,45.17,100,43.19
2009-01-29,45.07,45.50,45.07,45.27,000,43.28
2009-01-28,45.08,45.30,45.08,45.08,100,43.10
2009-01-27,45.24,45.33,45.24,45.24,000,43.25
2009-01-26,45.27,45.79,44.92,45.00,800,43.02
2009-01-23,45.50,45.88,45.50,45.50,200,43.50
2009-01-22,45.45,46.28,45.45,45.57,1200,43.57
2009-01-21,46.40,46.40,45.11,45.11,300,43.13
2009-01-20,47.36,47.36,47.08,47.36,500,45.28
2009-01-19,46.10,47.18,46.10,47.18,700,45.11
2009-01-16,45.23,46.70,45.23,46.00,400,43.98
2009-01-15,45.00,45.95,44.78,45.00,300,43.02
2009-01-14,46.18,46.69,46.15,46.18,300,44.15
2009-01-13,46.48,46.74,45.50,46.48,400,44.44
2009-01-12,47.14,47.31,46.64,46.74,400,44.69
2009-01-09,47.15,48.46,47.15,47.15,300,45.08
2009-01-08,48.59,48.68,48.22,48.46,400,46.33
2009-01-07,50.05,50.05,49.00,49.00,500,46.85
2009-01-06,47.94,47.94,46.23,47.94,000,45.84
2009-01-05,45.65,46.17,45.65,45.95,600,43.93
2009-01-02,46.12,46.12,45.78,45.89,400,43.88
2008-12-30,45.84,46.19,45.01,45.90,3800,43.88
2008-12-29,43.85,45.18,43.85,45.17,3700,43.19
2008-12-23,43.38,44.00,42.92,43.37,4300,41.47
2008-12-22,42.99,43.43,42.70,43.40,4800,41.49
2008-12-19,42.78,43.90,42.00,42.78,3800,40.90
2008-12-18,41.00,42.61,41.00,42.50,3100,40.63
2008-12-17,39.08,40.99,39.08,40.99,4300,39.19
2008-12-16,38.60,39.00,38.60,38.89,2600,37.18
2008-12-15,38.77,38.99,38.04,38.79,3400,37.09
2008-12-12,38.85,38.85,37.75,38.20,1400,36.52
2008-12-11,39.36,40.90,38.64,39.36,4300,37.63
2008-12-10,41.61,41.61,40.34,40.90,2600,39.10
2008-12-09,41.72,41.72,40.89,41.25,11700,39.44
2008-12-08,40.75,41.80,40.58,41.59,1800,39.76
2008-12-05,42.70,42.70,40.50,41.00,1200,39.20
2008-12-04,42.60,43.19,42.21,42.60,700,40.73
2008-12-03,42.90,43.75,42.90,42.90,2500,41.02
2008-12-02,43.50,44.10,43.40,43.50,4100,41.59
2008-12-01,45.21,45.27,44.55,44.55,1800,42.59
2008-11-28,45.23,45.50,45.13,45.22,1100,43.23
2008-11-27,45.24,45.48,44.80,45.24,1300,43.25
2008-11-26,45.12,45.12,44.50,44.90,1600,42.93
2008-11-25,44.89,44.98,44.70,44.75,1400,42.79
2008-11-24,43.60,44.89,43.60,44.89,900,42.92
2008-11-21,44.28,44.30,43.81,44.25,1100,42.31
2008-11-20,45.99,45.99,44.00,44.32,3100,42.37
2008-11-19,46.77,46.94,46.22,46.22,900,44.19
2008-11-18,47.00,47.75,47.00,47.00,400,44.94
2008-11-17,47.50,47.75,47.50,47.50,200,45.41
2008-11-14,48.33,48.36,47.67,47.75,200,45.65
2008-11-13,49.26,49.26,48.30,48.57,1600,46.44
2008-11-12,49.27,49.33,49.06,49.27,300,47.11
2008-11-11,49.33,49.86,49.00,49.33,1200,47.16
2008-11-10,49.65,50.15,49.62,49.62,900,47.44
2008-11-07,49.28,49.69,49.01,49.68,600,47.50
2008-11-06,50.07,50.07,48.67,48.67,900,46.53
2008-11-05,50.51,50.57,50.10,50.32,800,48.11
2008-11-04,49.87,51.06,49.87,50.52,2800,48.30
2008-11-03,50.00,50.00,49.31,49.87,900,47.68
2008-10-31,49.00,50.00,48.87,49.83,1100,47.64
2008-10-30,47.83,49.04,47.64,48.34,2300,46.22
2008-10-29,46.90,48.03,46.38,48.03,1600,45.92
2008-10-28,46.24,46.98,46.24,46.90,1100,44.84
2008-10-27,47.99,48.30,46.74,46.93,4900,44.87
2008-10-24,49.50,49.77,48.08,48.35,5800,46.23
2008-10-23,49.74,50.26,49.42,50.26,1100,48.05
2008-10-22,49.98,50.45,49.14,49.95,1800,47.76
2008-10-21,50.00,51.27,50.00,50.56,1100,48.34
2008-10-20,49.75,49.90,49.50,49.50,600,47.33
2008-10-17,48.95,50.00,48.95,50.00,900,47.80
2008-10-16,49.09,49.09,47.16,48.51,1900,46.38
2008-10-15,50.68,50.68,48.50,49.59,2000,47.41
2008-10-14,48.64,51.20,48.64,51.19,3700,48.94
2008-10-13,45.00,48.40,45.00,48.40,2800,46.28
2008-10-10,44.00,44.42,42.80,44.00,9800,42.07
2008-10-09,48.59,48.84,47.15,47.15,4200,45.08
2008-10-08,49.60,49.60,46.50,49.31,9600,47.15
2008-10-07,49.46,51.25,49.46,50.16,7300,47.96
2008-10-06,53.31,53.31,50.28,50.30,3100,48.09
2008-10-03,53.23,53.32,52.89,53.32,000,50.98
2008-10-02,52.75,53.42,52.75,53.23,1200,50.89
2008-10-01,53.00,53.10,52.60,52.75,1500,50.43
2008-09-30,51.60,53.08,51.60,53.07,2500,50.74
2008-09-29,53.70,53.71,52.80,52.80,1800,50.48
2008-09-26,53.71,53.75,53.65,53.74,400,51.38
2008-09-25,53.44,54.00,53.44,53.72,900,51.36
2008-09-24,53.74,53.91,53.63,53.63,900,51.28
2008-09-23,53.59,53.75,53.10,53.75,300,51.39
2008-09-22,53.77,54.02,53.56,53.61,900,51.26
2008-09-19,54.20,54.27,53.70,54.27,700,51.89
2008-09-18,53.82,54.25,53.50,54.25,3100,51.87
2008-09-17,55.25,55.30,54.23,54.23,2000,51.85
2008-09-16,55.20,55.63,54.70,55.20,1200,52.78
2008-09-15,55.25,55.45,55.00,55.43,2400,53.00
2008-09-12,56.00,56.04,55.50,55.65,1800,53.21
2008-09-11,54.60,55.70,54.60,55.10,1900,52.68
2008-09-10,55.41,55.69,55.30,55.30,2600,52.87
2008-09-09,55.50,56.25,55.50,55.69,1900,53.25
2008-09-08,57.05,57.05,55.00,55.27,2100,52.84
2008-09-05,57.36,57.36,56.91,56.91,1100,54.41
2008-09-04,57.50,58.20,57.45,57.94,2000,55.40
2008-09-03,58.52,58.52,57.86,58.50,1400,55.93
2008-09-02,57.82,58.59,57.82,58.59,1000,56.02
2008-09-01,58.28,58.28,57.51,58.20,400,55.64
2008-08-29,57.93,58.85,57.51,58.85,1000,56.27
2008-08-28,57.15,58.48,57.08,58.25,2100,55.69
2008-08-27,57.84,57.84,57.12,57.12,2000,54.61
2008-08-26,57.22,58.00,56.83,57.93,1300,55.39
2008-08-25,57.40,57.65,57.16,57.22,1500,54.71
2008-08-22,56.75,57.70,56.74,57.69,500,55.16
2008-08-21,56.64,57.40,56.57,57.30,1400,54.78
2008-08-20,56.86,57.50,56.77,56.92,2100,54.42
2008-08-19,57.58,57.78,56.81,57.15,1200,54.64
2008-08-18,57.99,58.13,57.75,58.12,1900,55.57
2008-08-15,56.00,57.65,56.00,57.65,1200,55.12
2008-08-14,56.00,56.05,55.69,55.95,600,53.49
2008-08-13,56.00,56.22,56.00,56.00,2500,53.54
2008-08-12,57.00,57.00,56.00,56.00,1500,53.54
2008-08-11,56.00,56.77,56.00,56.72,1400,54.23
2008-08-08,55.22,56.00,55.22,56.00,600,53.54
2008-08-07,55.48,55.71,55.13,55.22,500,52.80
2008-08-06,55.59,55.64,55.40,55.50,700,53.06
2008-08-05,54.90,55.79,54.90,55.59,800,53.15
2008-08-04,55.04,55.33,54.48,55.17,1500,52.75
2008-08-01,56.03,56.50,55.33,55.33,800,52.90
2008-07-31,55.00,56.28,54.73,56.12,3100,53.66
2008-07-30,54.85,55.20,54.16,55.17,2100,52.75
2008-07-29,53.00,54.50,52.75,54.50,2100,52.11
2008-07-28,53.50,53.61,52.80,53.60,700,51.25
2008-07-25,52.47,53.31,52.15,53.12,1600,50.79
2008-07-24,51.38,52.50,51.38,52.50,1400,50.20
2008-07-23,51.35,52.00,51.35,51.39,900,49.13
2008-07-22,51.55,51.60,51.10,51.30,1600,49.05
2008-07-21,51.48,51.90,51.48,51.59,1000,49.33
2008-07-18,51.80,51.85,51.63,51.85,300,49.57
2008-07-17,51.83,52.15,51.71,51.80,1000,49.53
2008-07-16,51.70,51.75,51.29,51.75,1500,49.48
2008-07-15,51.75,51.93,51.12,51.70,1000,49.43
2008-07-14,50.98,52.35,50.98,52.09,6700,49.80
2008-07-11,51.66,52.01,50.98,50.98,900,48.74
2008-07-10,52.20,52.20,51.60,51.66,700,49.39
2008-07-09,51.85,52.32,51.67,52.20,1300,49.91
2008-07-08,51.30,51.50,50.89,51.50,1200,49.24
2008-07-07,50.55,51.50,50.55,51.50,1600,49.24
2008-07-04,51.68,51.68,50.80,50.80,1000,48.57
2008-07-03,50.45,51.70,50.45,51.70,1600,49.43
2008-07-02,50.75,51.38,50.75,51.05,1400,48.81
2008-07-01,51.78,51.78,50.55,50.85,1700,48.62
2008-06-30,51.28,51.79,51.02,51.79,2500,49.52
2008-06-27,51.25,51.39,51.25,51.28,400,49.03
2008-06-26,51.15,52.09,51.15,51.45,2200,49.19
2008-06-25,51.61,51.61,51.27,51.45,800,49.19
2008-06-24,51.45,52.07,51.34,51.60,700,49.33
2008-06-23,51.79,51.94,51.60,51.60,1100,49.33
2008-06-20,51.54,52.03,51.30,51.79,400,49.52
2008-06-19,51.42,51.56,51.30,51.55,200,49.29
2008-06-18,52.20,52.20,51.43,51.43,1300,49.17
2008-06-17,51.45,52.23,51.35,52.20,1000,49.91
2008-06-16,51.86,52.05,51.11,51.45,800,49.19
2008-06-13,51.45,51.87,51.20,51.87,2700,49.59
2008-06-12,51.37,51.54,51.19,51.45,600,49.19
2008-06-11,51.50,52.05,51.50,51.63,500,49.36
2008-06-10,51.70,51.70,51.11,51.50,1500,49.24
2008-06-06,53.01,53.01,51.62,52.07,1700,49.78
2008-06-05,51.85,53.25,51.85,53.25,1100,50.91
2008-06-04,51.39,51.81,51.30,51.81,1500,49.54
2008-06-03,50.70,51.39,50.70,51.39,1900,49.13
2008-06-02,50.00,50.85,50.00,50.83,1600,48.60
2008-05-30,49.74,50.12,49.74,50.12,500,47.92
2008-05-29,49.60,49.81,49.45,49.70,700,47.52
2008-05-28,49.30,49.60,49.30,49.60,700,47.42
2008-05-27,49.00,49.35,48.88,49.35,800,47.18
2008-05-26,49.20,49.38,48.92,49.16,1400,47.00
2008-05-23,49.84,50.09,49.50,49.50,300,47.33
2008-05-22,49.98,49.98,49.82,49.82,400,47.63
2008-05-21,50.00,50.42,50.00,50.09,700,47.89
2008-05-20,50.45,50.52,50.00,50.00,1000,47.80
2008-05-19,50.55,50.70,50.00,50.00,500,47.80
2008-05-16,50.10,51.00,50.10,50.51,1800,48.29
2008-05-15,49.47,50.21,49.47,50.01,700,47.81
2008-05-14,50.05,50.05,49.21,49.45,1000,47.28
2008-05-13,49.90,50.22,49.90,49.92,300,47.73
2008-05-12,50.00,50.00,50.00,50.00,000,47.80
2008-05-09,50.55,50.55,50.00,50.00,800,47.80
2008-05-08,49.81,50.63,49.81,50.55,600,48.33
2008-05-07,49.66,50.56,49.66,50.56,1400,48.34
2008-05-06,50.20,50.20,49.66,49.66,1600,47.48
2008-05-05,50.00,50.35,50.00,50.20,1900,48.00
2008-05-02,48.83,50.00,48.83,50.00,300,47.80
2008-04-30,48.75,49.07,48.50,48.50,700,46.37
2008-04-29,48.77,49.17,48.77,49.00,1500,46.85
2008-04-28,48.61,48.95,48.61,48.91,1100,46.76
2008-04-25,47.90,48.66,47.59,48.61,1200,46.48
2008-04-24,47.40,48.02,47.40,47.90,1400,45.80
2008-04-23,47.40,47.62,47.37,47.40,500,45.32
2008-04-22,48.05,48.05,47.50,47.62,400,45.53
2008-04-21,48.39,48.63,47.68,47.68,1900,45.59
2008-04-18,47.68,48.45,47.50,48.45,600,46.32
2008-04-17,48.30,48.30,47.46,47.46,2100,45.38
2008-04-16,48.70,49.00,48.30,48.30,1400,46.18
2008-04-15,48.80,48.91,48.41,48.53,600,46.40
2008-04-14,48.48,49.00,48.48,48.67,1100,46.53
2008-04-11,49.25,49.28,48.68,48.83,900,46.69
2008-04-10,49.60,49.75,49.20,49.20,900,47.04
2008-04-09,50.11,50.11,49.59,49.60,400,47.42
2008-04-08,49.74,50.11,49.50,50.11,1100,47.91
2008-04-07,50.17,50.17,49.70,49.75,3000,47.57
2008-04-04,49.67,50.66,49.67,50.66,700,47.58
2008-04-03,49.42,49.84,49.34,49.67,1700,46.65
2008-04-02,49.10,49.78,49.10,49.43,300,46.42
2008-04-01,48.20,49.01,48.20,48.90,600,45.92
2008-03-31,47.00,48.27,47.00,48.03,2500,45.11
2008-03-28,47.30,47.82,47.30,47.57,2000,44.67
2008-03-27,47.35,47.43,46.40,47.43,800,44.54
2008-03-26,47.85,48.15,45.73,47.25,1400,44.37
2008-03-25,46.39,48.09,46.39,48.09,2600,45.16
2008-03-24,45.72,45.72,45.72,45.72,000,42.94
2008-03-21,45.72,45.72,45.72,45.72,000,42.94
2008-03-20,46.02,46.02,45.50,45.72,400,42.94
2008-03-19,46.32,46.91,45.57,46.43,1300,43.60
2008-03-18,45.31,46.55,45.31,46.55,3200,43.72
2008-03-17,47.47,47.47,45.10,45.10,5100,42.35
2008-03-14,47.75,48.14,47.61,47.86,1900,44.95
2008-03-13,47.84,48.05,47.52,48.04,900,45.11
2008-03-12,47.65,48.03,47.65,47.85,400,44.94
2008-03-11,48.13,48.13,47.30,47.71,1000,44.81
2008-03-10,49.50,49.50,47.71,47.90,2100,44.98
2008-03-07,50.05,50.05,49.22,49.47,200,46.46
2008-03-06,49.94,50.05,49.53,50.05,1800,47.00
2008-03-05,50.00,50.00,49.79,49.94,500,46.90
2008-03-04,49.91,50.25,49.56,49.56,1700,46.54
2008-03-03,49.00,50.18,49.00,50.18,2200,47.12
2008-02-29,50.21,50.21,49.91,49.99,700,46.95
2008-02-28,50.55,50.55,50.05,50.05,1300,47.00
2008-02-27,50.40,50.80,50.18,50.80,2100,47.71
2008-02-26,48.87,50.39,48.87,50.39,3700,47.32
2008-02-25,48.33,49.08,48.33,48.87,700,45.89
2008-02-22,48.35,48.45,48.16,48.33,800,45.39
2008-02-21,49.90,49.90,48.11,48.31,2000,45.37
2008-02-20,50.50,50.50,49.90,49.90,1700,46.86
2008-02-19,50.11,50.46,49.89,50.30,1200,47.24
2008-02-18,50.16,50.20,49.91,50.00,2500,46.96
2008-02-15,50.80,50.80,50.00,50.01,4600,46.96
2008-02-14,50.51,51.29,50.51,50.80,1300,47.71
2008-02-13,50.41,50.84,50.40,50.72,1000,47.63
2008-02-12,50.00,50.47,49.98,50.38,1300,47.31
2008-02-11,50.05,50.22,49.57,49.57,1200,46.55
2008-02-08,50.00,50.52,50.00,50.28,1500,47.22
2008-02-07,50.32,50.32,49.81,50.13,600,47.08
2008-02-06,50.50,51.00,50.50,50.73,500,47.64
2008-02-05,52.00,52.00,51.60,51.64,2300,48.50
2008-02-04,51.43,52.02,51.24,52.02,1700,48.85
2008-02-01,49.96,51.22,49.96,51.22,2000,48.10
2008-01-31,50.26,50.26,49.68,49.68,1600,46.66
2008-01-30,50.00,50.25,49.94,50.21,1800,47.15
2008-01-29,49.66,50.10,49.19,50.10,1100,47.05
2008-01-28,49.70,49.70,49.00,49.38,1800,46.37
2008-01-25,50.26,50.42,49.90,49.90,2000,46.86
2008-01-24,50.00,50.78,49.68,49.68,2400,46.66
2008-01-23,49.90,50.73,49.10,49.40,1200,46.39
2008-01-22,47.50,50.50,46.73,49.78,10600,46.75
2008-01-21,51.30,51.47,50.32,50.37,10400,47.30
2008-01-18,50.50,51.95,50.50,51.94,3600,48.78
2008-01-17,51.46,52.53,50.59,51.00,9000,47.89
2008-01-16,51.00,51.70,50.97,51.68,4300,48.53
2008-01-15,52.82,52.82,51.50,51.50,2300,48.36
2008-01-14,52.21,52.90,52.21,52.57,1300,49.37
2008-01-11,51.25,52.11,51.25,52.09,1400,48.92
2008-01-10,50.30,51.80,50.30,51.80,3600,48.65
2008-01-09,50.75,50.75,50.42,50.46,700,47.39
2008-01-08,50.10,51.00,50.10,51.00,1400,47.89
2008-01-07,50.50,50.50,49.90,50.03,2500,46.98
2008-01-04,51.00,51.25,50.50,50.50,1500,47.43
2008-01-03,50.69,51.23,50.69,51.01,900,47.90
2008-01-02,51.19,51.54,50.69,50.69,2800,47.60
2008-01-01,51.20,51.20,51.20,51.20,000,48.08
2007-12-31,51.20,51.20,51.20,51.20,000,48.08
2007-12-28,50.98,51.29,50.90,51.20,8600,48.08
2007-12-27,51.51,51.58,51.12,51.24,1800,48.12
2007-12-26,51.30,51.30,51.30,51.30,000,48.18
2007-12-25,51.30,51.30,51.30,51.30,000,48.18
2007-12-24,51.30,51.30,51.30,51.30,000,48.18
2007-12-21,50.50,51.30,50.10,51.30,5600,48.18
2007-12-20,50.60,50.60,49.50,49.50,8300,46.49
2007-12-19,50.81,50.94,50.50,50.60,1600,47.52
2007-12-18,51.37,51.40,50.60,51.02,3900,47.91
2007-12-17,51.45,51.77,51.35,51.59,3800,48.45
2007-12-14,52.25,52.44,51.44,51.95,10900,48.79
2007-12-13,53.57,53.57,52.47,52.47,6400,49.28
2007-12-12,54.15,54.15,53.74,53.80,2800,50.52
2007-12-11,55.15,55.15,54.11,54.15,2100,50.85
2007-12-10,55.20,55.33,54.88,54.88,2200,51.54
2007-12-07,55.85,56.15,55.39,55.52,1800,52.14
2007-12-06,56.74,56.74,55.66,55.77,4200,52.37
2007-12-05,55.26,57.02,54.99,57.02,1800,53.55
2007-12-04,55.49,55.59,54.77,54.99,1800,51.64
2007-12-03,55.23,55.72,55.22,55.22,1900,51.86
2007-11-30,54.02,55.50,54.02,55.23,2300,51.87
2007-11-29,54.50,54.50,53.75,53.98,1000,50.69
2007-11-28,53.19,53.71,52.95,53.71,1100,50.44
2007-11-27,53.45,53.49,52.98,53.06,3100,49.83
2007-11-26,54.00,54.35,53.80,53.99,2200,50.70
2007-11-23,53.73,53.93,53.55,53.93,800,50.65
2007-11-22,52.45,53.69,52.40,53.47,5200,50.21
2007-11-21,53.55,53.66,52.70,52.70,6400,49.49
2007-11-20,53.20,54.00,53.13,53.91,2700,50.63
2007-11-19,55.25,55.41,53.56,53.56,8400,50.30
2007-11-16,55.75,55.75,55.35,55.43,1600,52.05
2007-11-15,56.22,56.22,55.51,55.54,7400,52.16
2007-11-14,56.29,56.68,56.16,56.42,1500,52.98
2007-11-13,57.45,57.45,55.52,56.07,6000,52.66
2007-11-12,56.80,57.44,56.40,57.44,5000,53.94
2007-11-09,58.13,58.48,57.10,57.40,3000,53.91
2007-11-08,58.65,58.65,57.90,58.12,3900,54.58
2007-11-07,59.10,59.70,58.85,58.89,2900,55.30
2007-11-06,59.50,59.51,58.90,58.90,2100,55.31
2007-11-05,59.10,59.85,59.00,59.12,3200,55.52
2007-11-02,59.40,60.02,59.31,59.41,2300,55.79
2007-11-01,60.50,60.86,60.49,60.49,300,56.81
2007-10-31,60.10,60.59,60.10,60.40,1400,56.72
2007-10-30,60.20,60.54,59.92,60.00,2100,56.35
2007-10-29,60.25,60.60,60.03,60.50,2800,56.82
2007-10-26,59.69,59.84,59.60,59.60,1100,55.97
2007-10-25,60.19,60.26,59.54,59.69,1200,56.06
2007-10-24,60.35,60.49,59.95,60.39,1500,56.71
2007-10-23,59.93,60.57,59.87,60.57,700,56.88
2007-10-22,59.60,59.98,59.20,59.80,3400,56.16
2007-10-19,60.83,60.83,60.00,60.05,1300,56.39
2007-10-18,62.84,62.84,60.49,60.49,5200,56.81
2007-10-17,63.41,63.43,62.98,63.22,600,59.37
2007-10-16,63.78,63.78,63.37,63.40,1000,59.54
2007-10-15,63.25,64.20,63.25,64.20,3700,60.29
2007-10-12,62.60,62.64,62.33,62.64,1300,58.83
2007-10-11,62.60,62.99,62.36,62.90,1900,59.07
2007-10-10,62.28,62.60,62.17,62.60,1500,58.79
2007-10-09,62.30,62.40,62.21,62.22,1900,58.43
2007-10-08,62.30,62.60,62.22,62.42,1900,58.62
2007-10-05,62.25,62.25,61.90,62.02,1100,58.24
2007-10-04,62.20,62.40,61.72,62.40,3200,58.60
2007-10-03,62.50,62.50,61.99,62.24,000,58.45
2007-10-02,62.10,62.51,62.10,62.10,3400,58.32
2007-10-01,62.09,62.25,62.00,62.10,800,58.32
2007-09-28,62.30,62.40,62.10,62.40,1700,58.60
2007-09-27,62.60,62.60,62.01,62.25,3100,58.46
2007-09-26,62.20,62.54,62.07,62.34,1900,58.54
2007-09-25,62.10,62.40,61.87,62.32,1800,58.53
2007-09-24,61.32,62.33,61.32,61.85,1200,58.08
2007-09-21,61.45,61.91,61.45,61.68,2600,57.92
2007-09-20,61.70,61.91,61.20,61.51,1800,57.76
2007-09-19,61.52,62.14,61.52,61.79,4500,58.03
2007-09-18,61.46,61.53,61.13,61.53,900,57.78
2007-09-17,61.50,61.69,61.20,61.46,1600,57.72
2007-09-14,61.20,61.50,61.20,61.42,1800,57.68
2007-09-13,61.40,61.56,61.20,61.20,900,57.47
2007-09-12,61.10,61.40,61.05,61.40,1500,57.66
2007-09-11,60.91,61.13,60.80,61.10,500,57.38
2007-09-10,60.60,61.44,60.60,60.89,3200,57.18
2007-09-07,60.81,61.15,60.68,61.00,3200,57.29
2007-09-06,60.85,61.30,60.75,61.15,1700,57.43
2007-09-05,60.70,61.30,60.65,61.15,4300,57.43
2007-09-04,60.10,60.67,60.10,60.40,1600,56.72
2007-09-03,59.25,60.20,59.25,60.03,8500,56.37
2007-08-31,58.00,58.87,58.00,58.87,1400,55.29
2007-08-30,58.07,58.29,57.70,57.80,700,54.28
2007-08-29,57.25,58.07,57.25,58.07,800,54.53
2007-08-28,58.33,58.33,57.95,58.07,1100,54.53
2007-08-27,58.30,58.46,57.99,58.22,3200,54.68
2007-08-24,58.00,58.48,57.94,58.01,1400,54.48
2007-08-23,58.15,58.49,57.74,57.77,1200,54.25
2007-08-22,57.10,58.13,57.10,58.13,700,54.59
2007-08-21,57.20,57.75,57.20,57.25,1100,53.76
2007-08-20,57.26,57.39,57.00,57.27,2400,53.78
2007-08-17,56.60,57.52,55.32,57.25,8600,53.76
2007-08-16,57.75,57.83,56.58,57.00,4800,53.53
2007-08-15,57.71,58.04,57.42,57.90,1500,54.37
2007-08-14,57.85,58.20,57.57,57.57,2500,54.06
2007-08-13,57.50,58.55,57.50,58.10,4500,54.56
2007-08-10,59.45,59.45,58.00,58.32,4700,54.77
2007-08-09,59.65,59.91,59.49,59.73,1700,56.09
2007-08-08,58.43,59.63,58.43,59.63,1300,56.00
2007-08-07,58.00,58.87,58.00,58.44,2500,54.88
2007-08-06,57.70,58.00,57.64,57.90,2100,54.37
2007-08-03,58.06,58.67,58.06,58.32,4200,54.77
2007-08-02,57.60,58.26,57.60,57.97,1900,54.44
2007-08-01,57.00,57.98,56.25,57.05,4400,53.58
2007-07-31,57.51,58.31,57.51,58.25,2400,54.70
2007-07-30,57.24,57.89,57.24,57.50,2700,54.00
2007-07-27,57.90,58.00,57.35,57.35,5000,53.86
2007-07-26,57.78,58.58,57.78,58.03,2900,54.50
2007-07-25,57.71,58.15,57.71,57.71,2700,54.20
2007-07-24,58.50,58.51,57.67,57.67,1700,54.16
2007-07-23,58.15,58.80,58.15,58.65,1300,55.08
2007-07-20,58.22,59.06,58.22,58.60,5100,55.03
2007-07-19,57.00,58.63,57.00,58.54,3500,54.98
2007-07-18,56.96,57.17,56.53,57.01,3100,53.54
2007-07-17,57.01,57.57,57.01,57.32,1900,53.83
2007-07-16,57.15,57.69,57.00,57.25,4300,53.76
2007-07-13,57.13,57.80,57.13,57.50,3200,54.00
2007-07-12,56.96,57.28,56.96,57.13,3200,53.65
2007-07-11,57.65,57.65,57.02,57.23,1800,53.75
2007-07-10,57.52,58.17,57.52,57.77,2300,54.25
2007-07-09,57.85,58.30,57.82,58.30,5600,54.75
2007-07-06,58.31,58.31,57.84,57.84,2500,54.32
2007-07-05,58.60,58.64,58.10,58.27,2000,54.72
2007-07-04,58.60,58.60,58.14,58.54,1500,54.98
2007-07-03,58.40,58.81,58.05,58.05,2900,54.52
2007-07-02,58.33,58.86,58.33,58.83,1700,55.25
2007-06-29,58.47,58.98,58.47,58.74,1900,55.16
2007-06-28,57.55,58.66,57.55,58.01,3000,54.48
2007-06-27,57.55,57.68,56.86,57.66,2500,54.15
2007-06-26,57.56,57.78,57.44,57.44,3700,53.94
2007-06-25,58.50,58.50,57.70,57.90,3000,54.37
2007-06-22,58.40,59.09,58.40,58.75,2400,55.17
2007-06-21,58.90,59.11,58.29,58.38,2500,54.83
2007-06-20,59.49,59.59,59.19,59.50,2400,55.88
2007-06-19,59.15,59.52,59.05,59.23,3800,55.62
2007-06-18,59.10,59.76,58.75,58.90,4600,55.31
2007-06-15,58.60,59.40,58.60,59.05,1900,55.45
2007-06-14,58.10,58.65,58.10,58.65,3800,55.08
2007-06-13,57.30,57.76,57.30,57.73,1400,54.21
2007-06-12,58.30,58.48,57.79,57.79,1400,54.27
2007-06-11,57.80,58.39,57.80,58.11,2600,54.57
2007-06-08,57.20,57.80,57.00,57.80,4500,54.28
2007-06-07,57.65,58.04,57.28,57.32,1600,53.83
2007-06-06,57.80,58.29,57.30,57.30,8300,53.81
2007-06-05,58.20,58.49,57.69,57.69,3700,54.18
2007-06-04,57.80,58.50,57.79,58.25,7400,54.70
2007-06-01,58.56,58.74,57.65,57.85,4000,54.33
2007-05-31,58.05,58.80,58.05,58.60,5300,55.03
2007-05-30,58.40,58.60,58.06,58.36,3700,54.81
2007-05-29,58.12,58.79,58.12,58.64,3300,55.07
2007-05-28,58.35,58.35,58.35,58.35,000,54.80
2007-05-25,58.25,58.68,58.10,58.35,2600,54.80
2007-05-24,58.01,58.88,58.01,58.23,3700,54.68
2007-05-23,57.35,58.78,57.35,58.53,3600,54.97
2007-05-22,57.49,57.80,57.34,57.34,3000,53.85
2007-05-21,57.35,57.57,57.03,57.30,4900,53.81
2007-05-18,57.50,57.64,57.32,57.32,4300,53.83
2007-05-17,57.30,57.40,57.23,57.40,200,53.91
2007-05-16,57.33,57.50,57.30,57.30,1100,53.81
2007-05-15,57.23,57.43,57.14,57.40,2000,53.91
2007-05-14,58.55,58.85,57.10,57.10,7900,53.62
2007-05-11,59.25,59.25,58.54,58.61,2200,55.04
2007-05-10,60.50,60.50,59.51,59.51,4600,55.89
2007-05-09,60.00,60.30,59.87,60.00,2800,56.35
2007-05-08,60.40,60.55,59.66,60.30,4100,56.63
2007-05-07,60.85,60.85,59.76,59.95,3700,56.30
2007-05-04,60.00,60.58,59.66,60.58,1700,56.89
2007-05-03,60.75,60.86,59.61,60.00,4400,56.35
2007-05-02,60.75,60.81,60.52,60.64,2800,56.95
2007-05-01,60.76,60.76,60.76,60.76,000,57.06
2007-04-30,60.05,60.80,60.05,60.76,3400,57.06
2007-04-27,60.50,60.66,60.32,60.50,1800,56.82
2007-04-26,60.50,60.77,60.37,60.42,2900,56.74
2007-04-25,60.35,60.90,60.01,60.90,3300,57.19
2007-04-24,60.35,60.68,60.02,60.16,3100,56.50
2007-04-23,59.80,60.81,59.80,60.63,2400,56.94
2007-04-20,58.75,60.00,58.75,59.72,3200,56.08
2007-04-19,59.31,59.45,58.75,58.95,1700,55.36
2007-04-18,59.20,59.85,59.20,59.30,5000,55.69
2007-04-17,59.15,59.90,59.15,59.35,3200,55.74
2007-04-16,59.05,59.65,58.92,59.60,4200,55.97
2007-04-13,58.60,59.01,58.60,58.83,2200,55.25
2007-04-12,58.77,58.92,58.36,58.51,3200,54.95
2007-04-11,59.47,59.47,58.91,58.98,1700,55.39
2007-04-10,59.30,59.65,59.25,59.45,4100,55.83
2007-04-09,59.20,59.20,59.20,59.20,000,55.60
2007-04-06,59.20,59.20,59.20,59.20,000,55.60
2007-04-05,59.80,60.04,59.20,59.20,2500,55.60
2007-04-04,59.60,60.15,59.60,59.94,3100,56.29
2007-04-03,59.65,59.74,59.31,59.70,2700,56.06
2007-04-02,59.54,60.02,59.54,59.65,2400,56.02
2007-03-30,58.40,59.54,58.40,59.54,2200,55.91
2007-03-29,57.52,58.55,57.52,58.32,2700,54.77
2007-03-28,58.05,58.24,57.69,57.69,2500,54.18
2007-03-27,57.78,58.26,57.45,58.19,2400,54.65
2007-03-26,58.77,59.01,58.38,58.65,4600,55.08
2007-03-23,58.84,59.16,58.65,58.78,19600,55.20
2007-03-22,58.20,59.05,58.20,58.78,3500,55.20
2007-03-21,57.90,58.06,57.66,57.67,2300,54.16
2007-03-20,57.50,58.10,57.22,58.10,2300,54.56
2007-03-19,56.65,57.33,56.42,57.33,3100,53.84
2007-03-16,55.46,56.66,55.46,56.65,1700,53.20
2007-03-15,55.45,55.89,55.32,55.67,2800,52.28
2007-03-14,55.20,55.46,54.70,54.83,7600,51.49
2007-03-13,57.00,57.16,56.37,56.58,2600,53.13
2007-03-12,56.70,57.30,56.70,57.00,3500,53.53
2007-03-09,56.78,56.79,56.40,56.79,2200,53.33
2007-03-08,56.17,56.79,55.86,56.70,4600,53.25
2007-03-07,55.61,56.00,55.25,56.00,2800,52.59
2007-03-06,54.95,55.45,54.66,55.21,4700,51.85
2007-03-05,53.80,54.76,53.80,54.60,7600,51.28
2007-03-02,55.55,55.55,54.10,54.55,6700,51.23
2007-03-01,55.75,55.85,53.57,55.71,10400,52.32
2007-02-28,54.50,55.70,54.00,55.39,38800,52.02
2007-02-27,58.95,58.95,56.59,56.59,20600,53.14
2007-02-26,59.20,59.20,58.39,58.90,8000,55.31
2007-02-23,59.49,59.51,59.18,59.19,2100,55.59
2007-02-22,59.80,60.00,59.23,59.49,3400,55.87
2007-02-21,60.00,60.01,59.65,59.80,1900,56.16
2007-02-20,60.48,60.53,59.81,60.11,3100,56.45
2007-02-19,60.40,60.71,60.40,60.53,2900,56.84
2007-02-16,60.55,60.96,60.55,60.59,9300,56.90
2007-02-15,60.70,60.79,60.35,60.65,4300,56.96
2007-02-14,60.40,60.57,60.21,60.30,3200,56.63
2007-02-13,60.00,60.50,60.00,60.50,2700,56.82
2007-02-12,60.21,60.54,59.61,59.61,5600,55.98
2007-02-09,60.50,60.60,60.24,60.48,2600,56.80
2007-02-08,60.73,60.73,59.67,60.26,5700,56.59
2007-02-07,60.75,60.97,60.67,60.80,2900,57.10
2007-02-06,60.50,60.95,60.50,60.53,3600,56.84
2007-02-05,59.50,60.80,59.50,60.50,5600,56.82
2007-02-02,58.82,59.54,58.82,59.29,4400,55.68
2007-02-01,58.42,59.51,58.42,59.06,3500,55.46
2007-01-31,58.39,58.71,58.26,58.46,3700,54.90
2007-01-30,57.90,58.24,57.70,58.24,2700,54.69
2007-01-29,57.60,57.81,57.51,57.60,3500,54.09
2007-01-26,58.00,58.08,57.78,57.81,2700,54.29
2007-01-25,58.65,58.80,58.23,58.49,2700,54.93
2007-01-24,58.15,58.65,57.72,58.65,4700,55.08
2007-01-23,58.90,58.90,58.20,58.20,4100,54.66
2007-01-22,59.45,59.49,58.61,58.98,8700,55.39
2007-01-19,59.13,59.26,58.68,59.26,2200,55.65
2007-01-18,58.85,59.38,58.85,59.13,3600,55.53
2007-01-17,58.90,59.12,58.84,58.90,3000,55.31
2007-01-16,59.30,59.30,58.89,59.10,3900,55.50
2007-01-15,58.71,59.15,58.61,59.05,4700,55.45
2007-01-12,58.00,58.60,58.00,58.32,5100,54.77
2007-01-11,57.85,58.40,57.78,58.05,3500,54.52
2007-01-10,58.03,58.28,57.20,58.28,6000,54.73
2007-01-09,57.80,58.22,57.72,58.03,4000,54.50
2007-01-08,57.80,57.87,57.50,57.50,2900,54.00
2007-01-05,57.70,57.91,57.61,57.83,2100,54.31
2007-01-04,57.90,57.90,57.32,57.59,3000,54.08
2007-01-03,57.95,58.14,57.90,58.07,35400,54.53
2007-01-02,57.75,57.95,57.75,57.80,2700,54.28
2007-01-01,57.82,57.82,57.82,57.82,000,54.30
2006-12-29,57.95,57.98,57.73,57.82,3000,54.30
2006-12-28,57.35,57.95,57.35,57.95,3900,54.42
2006-12-27,57.25,57.56,56.82,57.31,2600,53.82
2006-12-26,56.91,56.91,56.91,56.91,000,53.44
2006-12-25,56.91,56.91,56.91,56.91,000,53.44
2006-12-22,57.16,57.31,56.86,56.91,1900,53.44
2006-12-21,57.00,57.78,57.00,57.51,4300,54.01
2006-12-20,56.82,57.23,56.52,57.00,3900,53.53
2006-12-19,57.00,57.23,56.00,56.00,5200,52.59
2006-12-18,55.80,57.30,55.80,56.68,6700,53.23
2006-12-15,55.75,56.22,55.71,55.71,6500,52.32
2006-12-14,55.73,56.11,55.53,55.87,6300,52.47
2006-12-13,55.86,55.99,55.64,55.68,2300,52.29
2006-12-12,55.25,55.99,55.25,55.46,2900,52.08
2006-12-11,55.32,55.95,55.32,55.41,3000,52.04
2006-12-08,55.20,55.20,54.92,55.16,1700,51.80
2006-12-07,55.31,55.50,54.92,54.92,3600,51.58
2006-12-06,55.25,55.52,55.25,55.31,1400,51.94
2006-12-05,55.10,55.45,55.10,55.30,2300,51.93
2006-12-04,54.85,55.17,54.46,55.13,2200,51.77
2006-12-01,55.02,55.18,54.52,54.78,3100,51.44
2006-11-30,55.00,55.24,54.40,54.40,2600,51.09
2006-11-29,54.50,54.73,54.19,54.40,2000,51.09
2006-11-28,54.07,54.48,53.76,53.76,2700,50.49
2006-11-27,55.80,55.93,53.15,53.30,8500,50.05
2006-11-24,56.70,56.75,55.73,56.32,3400,52.89
2006-11-23,56.43,56.57,56.01,56.01,3500,52.60
2006-11-22,56.74,56.84,56.35,56.51,3500,53.07
2006-11-21,56.12,56.95,56.12,56.71,4500,53.26
2006-11-20,55.50,56.43,55.33,55.89,5200,52.49
2006-11-17,55.95,55.95,55.47,55.50,1500,52.12
2006-11-16,55.16,55.95,55.16,55.95,6400,52.54
2006-11-15,55.32,55.48,55.07,55.41,3500,52.04
2006-11-14,55.02,55.45,55.02,55.30,1800,51.93
2006-11-13,54.35,55.33,54.20,55.33,4400,51.96
2006-11-10,55.32,55.32,54.82,54.87,4500,51.53
2006-11-09,55.60,56.00,55.60,55.68,3900,52.29
2006-11-08,55.50,55.75,55.36,55.46,3800,52.08
2006-11-07,55.90,55.90,55.39,55.39,3900,52.02
2006-11-06,54.35,55.61,54.35,55.61,4300,52.22
2006-11-03,54.55,54.83,54.10,54.50,1800,51.18
2006-11-02,54.60,54.80,54.39,54.45,3600,51.13
2006-11-01,54.47,54.80,54.39,54.80,2500,51.46
2006-10-31,53.89,54.43,53.43,54.30,4000,50.99
2006-10-30,53.94,54.13,53.54,53.75,5200,50.48
2006-10-27,53.50,54.13,53.50,53.87,5100,50.59
2006-10-26,52.95,53.43,52.92,53.27,4400,50.03
2006-10-25,52.65,53.05,52.65,52.96,2900,49.74
2006-10-24,52.83,53.09,52.74,52.86,3600,49.64
2006-10-23,52.43,53.00,52.43,52.84,2000,49.62
2006-10-20,52.85,53.04,52.44,52.44,3100,49.25
2006-10-19,52.40,52.88,52.39,52.50,4600,49.30
2006-10-18,51.61,52.49,51.60,52.48,4100,49.28
2006-10-17,52.28,52.70,51.81,51.81,4900,48.66
2006-10-16,52.95,52.95,52.26,52.55,3600,49.35
2006-10-13,52.95,52.95,52.51,52.75,3000,49.54
2006-10-12,52.89,52.90,52.59,52.90,2500,49.68
2006-10-11,52.89,52.89,52.46,52.69,3600,49.48
2006-10-10,51.90,52.89,51.90,52.82,5300,49.60
2006-10-09,52.22,52.22,51.50,52.14,4600,48.97
2006-10-06,51.40,52.09,51.06,51.06,4100,47.95
2006-10-05,51.45,51.48,51.17,51.21,4400,48.09
2006-10-04,50.45,51.01,50.28,51.01,1300,47.90
2006-10-03,50.80,50.80,50.47,50.56,1300,47.48
2006-10-02,51.45,51.48,51.23,51.26,3500,48.14
2006-09-29,51.29,51.45,51.01,51.45,5300,48.32
2006-09-28,50.80,51.00,50.56,51.00,4000,47.89
2006-09-27,49.80,50.61,49.80,50.40,4100,47.33
2006-09-26,49.22,50.05,49.22,49.90,5900,46.86
2006-09-25,49.25,49.60,48.96,49.05,5500,46.06
2006-09-22,49.56,49.56,48.89,49.18,2100,46.19
2006-09-21,49.10,49.48,49.06,49.48,3600,46.47
2006-09-20,48.30,49.08,48.30,49.02,1100,46.04
2006-09-19,48.70,48.75,48.38,48.57,2700,45.61
2006-09-18,48.33,49.06,48.33,48.81,5000,45.84
2006-09-15,48.69,48.71,48.12,48.71,5300,45.74
2006-09-14,48.33,48.80,48.25,48.69,2600,45.73
2006-09-13,48.16,48.38,48.13,48.13,1800,45.20
2006-09-12,48.21,48.33,48.08,48.11,1000,45.18
2006-09-11,48.20,48.52,48.17,48.38,1500,45.43
2006-09-08,48.05,48.35,48.05,48.21,2700,45.27
2006-09-07,48.50,48.50,47.60,47.89,2500,44.97
2006-09-06,49.27,49.43,48.91,48.91,1300,45.93
2006-09-05,49.80,49.82,49.25,49.45,2500,46.44
2006-09-04,49.85,50.12,49.82,49.85,4500,46.81
2006-09-01,49.03,49.50,49.03,49.50,3100,46.49
2006-08-31,49.05,49.36,49.00,49.10,1100,46.11
2006-08-30,48.70,49.21,48.70,49.06,2300,46.07
2006-08-29,48.60,49.05,48.60,48.98,3100,46.00
2006-08-28,47.86,48.70,47.86,48.70,1800,45.73
2006-08-25,47.70,48.00,47.57,47.60,2000,44.70
2006-08-24,47.95,48.00,47.53,47.53,3100,44.64
2006-08-23,48.56,48.56,48.11,48.11,1400,45.18
2006-08-22,48.40,48.51,47.68,47.95,4000,45.03
2006-08-21,48.58,48.58,48.08,48.20,2000,45.27
2006-08-18,48.72,48.72,48.36,48.50,1200,45.55
2006-08-17,48.40,48.72,48.34,48.46,3300,45.51
2006-08-16,47.85,48.22,47.85,48.22,2900,45.28
2006-08-15,47.72,47.93,47.61,47.93,300,45.01
2006-08-14,47.46,47.87,47.32,47.83,3300,44.92
2006-08-11,46.80,47.82,46.80,47.82,2200,44.91
2006-08-10,47.35,47.35,47.00,47.01,1800,44.15
2006-08-09,47.48,47.89,46.99,47.89,2400,44.97
2006-08-08,47.47,47.96,47.37,47.37,1900,44.49
2006-08-07,48.15,48.20,47.90,47.93,1100,45.01
2006-08-04,48.62,48.87,48.30,48.30,1000,45.36
2006-08-03,48.85,48.85,48.40,48.40,1600,45.45
2006-08-02,48.80,49.00,48.59,48.75,2000,45.78
2006-08-01,49.01,49.24,48.88,48.88,3500,45.90
2006-07-31,48.90,49.20,48.90,49.20,2000,46.20
2006-07-28,48.89,49.05,48.65,48.78,1500,45.81
2006-07-27,48.70,49.24,48.70,48.85,1300,45.88
2006-07-26,48.93,49.13,48.69,48.69,1700,45.73
2006-07-25,47.90,48.95,47.90,48.93,2500,45.95
2006-07-24,47.85,48.15,47.85,48.15,900,45.22
2006-07-21,47.96,48.09,47.96,48.02,1100,45.10
2006-07-20,47.81,48.36,47.81,48.25,4300,45.31
2006-07-19,47.13,47.56,46.82,47.56,1000,44.66
2006-07-18,47.22,47.35,46.97,47.13,500,44.26
2006-07-17,47.25,47.31,46.80,47.22,2100,44.34
2006-07-14,48.00,48.03,47.50,47.50,3000,44.61
2006-07-13,48.55,48.55,48.26,48.35,2300,45.41
2006-07-12,48.52,48.75,48.44,48.60,1400,45.64
2006-07-11,48.49,48.56,48.40,48.50,2200,45.55
2006-07-10,48.00,48.50,48.00,48.49,1600,45.54
2006-07-07,48.05,48.53,48.05,48.39,1000,45.44
2006-07-06,47.58,48.51,47.22,48.05,1800,45.12
2006-07-05,48.55,48.74,47.58,47.58,1500,44.68
2006-07-04,48.66,48.72,48.52,48.55,1900,45.59
2006-07-03,48.24,48.50,48.24,48.32,1500,45.38
2006-06-30,48.10,48.34,47.67,47.97,1200,45.05
2006-06-29,46.30,47.01,46.30,46.78,1600,43.93
2006-06-28,46.70,46.70,46.29,46.30,1300,43.48
2006-06-27,47.30,47.31,46.77,46.77,1200,43.92
2006-06-26,47.27,47.38,47.27,47.32,600,44.44
2006-06-23,46.98,47.47,46.78,47.47,8000,44.58
2006-06-22,46.60,47.06,46.60,46.93,2200,44.07
2006-06-21,47.30,47.30,46.72,46.83,1300,43.98
2006-06-20,47.32,47.33,47.02,47.33,1100,44.45
2006-06-19,47.25,48.08,47.25,47.55,2200,44.65
2006-06-16,46.60,46.60,46.60,46.60,000,43.76
2006-06-15,46.60,46.60,46.60,46.60,000,43.76
2006-06-14,46.20,46.91,46.20,46.60,5000,43.76
2006-06-13,47.00,47.00,46.24,46.33,5900,43.51
2006-06-12,48.86,48.86,48.00,48.00,2100,45.08
2006-06-09,47.61,49.10,47.61,48.90,3200,45.92
2006-06-08,47.47,47.94,47.10,47.78,5000,44.87
2006-06-07,48.04,48.17,47.77,47.85,3100,44.94
2006-06-06,48.35,48.55,47.80,48.04,3400,45.11
2006-06-05,49.61,49.61,49.26,49.26,200,46.26
2006-06-02,49.05,49.64,49.05,49.61,1500,46.59
2006-06-01,48.24,48.80,48.24,48.80,1300,45.83
2006-05-31,47.51,48.00,46.65,48.00,6300,45.08
2006-05-30,49.00,49.10,47.81,47.81,2700,44.90
2006-05-29,49.40,49.40,48.76,48.86,2900,45.89
2006-05-26,47.10,49.10,47.10,48.75,2600,45.78
2006-05-25,46.05,47.01,46.00,47.01,1300,44.15
2006-05-24,46.21,46.31,45.30,46.28,5900,43.46
2006-05-23,45.38,46.25,45.00,45.86,9600,43.07
2006-05-22,46.00,46.64,45.10,45.35,6500,42.59
2006-05-19,46.75,46.75,45.73,46.10,7800,43.29
2006-05-18,47.00,47.19,46.50,46.88,9100,44.03
2006-05-17,47.70,48.22,47.36,47.40,3400,44.51
2006-05-16,47.90,48.12,47.69,47.90,5000,44.98
2006-05-15,47.40,48.00,46.50,47.90,13200,44.98
2006-05-12,49.10,49.24,48.05,48.38,6600,45.43
2006-05-11,49.60,49.67,49.20,49.56,5400,46.54
2006-05-10,49.50,49.56,49.28,49.56,7000,46.54
2006-05-09,48.94,49.70,48.94,49.70,3400,46.67
2006-05-08,48.50,49.32,48.50,48.93,6200,45.95
2006-05-05,48.53,48.59,48.16,48.57,6400,45.61
2006-05-04,49.18,49.18,48.27,48.42,7300,45.47
2006-05-03,49.80,49.80,49.00,49.23,6500,46.23
2006-05-02,49.18,49.75,49.18,49.67,5400,46.65
2006-05-01,49.20,49.20,49.20,49.20,000,46.20
2006-04-28,49.51,49.70,49.17,49.20,6200,46.20
2006-04-27,50.10,50.10,49.35,49.74,11900,46.71
2006-04-26,50.40,50.65,49.87,50.02,8800,46.97
2006-04-25,51.51,51.69,50.50,50.51,5900,47.43
2006-04-24,51.31,51.75,51.25,51.75,2800,48.60
2006-04-21,51.48,52.18,51.45,51.74,3300,48.59
2006-04-20,52.69,52.88,52.31,52.64,4500,47.74
2006-04-19,51.95,52.34,51.95,52.10,7300,47.25
2006-04-18,51.77,52.06,51.56,51.56,4100,46.76
2006-04-17,52.00,52.00,52.00,52.00,000,47.16
2006-04-14,52.00,52.00,52.00,52.00,000,47.16
2006-04-13,51.97,52.00,51.31,52.00,4800,47.16
2006-04-12,52.35,52.35,51.44,51.62,7600,46.82
2006-04-11,53.79,53.79,51.50,51.78,12300,46.96
2006-04-10,54.10,54.31,52.91,53.79,9900,48.79
2006-04-07,54.60,54.65,54.13,54.35,3000,49.30
2006-04-06,54.60,54.99,54.60,54.74,4400,49.65
2006-04-05,55.30,55.30,54.70,54.75,3800,49.66
2006-04-04,55.00,55.50,54.63,55.02,3500,49.90
2006-04-03,55.60,55.91,55.10,55.50,5400,50.34
2006-03-31,55.14,55.45,54.66,55.21,2900,50.08
2006-03-30,54.55,55.05,54.55,54.98,4700,49.87
2006-03-29,54.80,54.80,53.97,54.24,2900,49.20
2006-03-28,55.50,55.62,54.87,54.98,4400,49.87
2006-03-27,55.20,55.20,55.20,55.20,000,50.07
2006-03-24,55.25,55.30,54.95,55.20,3300,50.07
2006-03-23,55.36,55.36,55.06,55.09,3300,49.97
2006-03-22,55.05,55.37,54.89,55.35,3100,50.20
2006-03-21,55.69,55.80,55.00,55.09,4600,49.97
2006-03-20,55.50,55.83,55.30,55.30,3200,50.16
2006-03-17,56.44,56.44,55.21,55.65,3500,50.47
2006-03-16,56.10,56.18,55.58,55.96,4100,50.76
2006-03-15,56.06,56.14,55.85,56.00,3100,50.79
2006-03-14,55.99,55.99,55.52,55.80,3000,50.61
2006-03-13,55.40,55.90,55.40,55.90,4300,50.70
2006-03-10,54.75,55.71,54.33,55.54,3600,50.37
2006-03-09,55.13,55.78,54.94,55.32,5000,50.18
2006-03-08,53.61,54.99,52.72,54.99,7400,49.88
2006-03-07,54.40,54.49,53.87,54.10,2800,49.07
2006-03-06,55.01,55.20,53.74,54.22,7700,49.18
2006-03-03,55.20,55.37,54.96,55.37,4100,50.22
2006-03-02,55.45,55.64,55.11,55.33,3500,50.18
2006-03-01,55.71,56.10,55.30,55.50,4300,50.34
2006-02-28,57.00,57.47,55.73,55.73,6500,50.55
2006-02-27,55.85,56.71,55.85,56.60,11300,51.34
2006-02-24,54.93,55.42,54.79,55.28,2000,50.14
2006-02-23,54.85,55.35,54.75,54.94,6700,49.83
2006-02-22,54.80,54.80,54.21,54.75,3600,49.66
2006-02-21,54.85,54.99,54.60,54.60,5200,49.52
2006-02-20,54.42,54.67,54.36,54.63,5700,49.55
2006-02-17,54.38,54.70,54.20,54.42,6300,49.36
2006-02-16,53.54,54.19,53.54,54.15,9900,49.11
2006-02-15,52.60,53.19,52.41,53.19,2900,48.24
2006-02-14,52.35,52.90,52.35,52.90,4000,47.98
2006-02-13,53.10,53.15,52.32,52.62,3800,47.73
2006-02-10,52.25,53.08,52.25,52.87,3100,47.95
2006-02-09,52.27,52.90,52.27,52.90,5000,47.98
2006-02-08,52.25,52.72,52.25,52.50,3800,47.62
2006-02-07,52.51,52.79,52.43,52.43,2800,47.55
2006-02-06,53.00,53.59,52.85,52.85,6100,47.93
2006-02-03,53.18,53.42,52.92,53.24,5300,48.29
2006-02-02,53.40,53.70,52.90,52.90,6200,47.98
2006-02-01,52.40,53.20,52.40,52.63,7600,47.74
2006-01-31,51.83,52.10,51.52,51.97,6900,47.14
2006-01-30,51.45,51.96,51.45,51.77,4400,46.96
2006-01-27,50.82,51.52,50.82,51.50,5600,46.71
2006-01-26,50.33,51.00,50.33,50.72,4600,46.00
2006-01-25,49.94,50.79,49.94,50.58,7100,45.88
2006-01-24,50.60,50.60,49.51,49.65,10300,45.03
2006-01-23,51.40,51.72,50.60,50.85,5200,46.12
2006-01-20,51.43,52.00,51.43,51.76,4000,46.95
2006-01-19,51.05,51.72,50.97,51.43,5700,46.65
2006-01-18,51.04,51.22,50.50,50.78,8600,46.06
2006-01-17,51.50,51.53,51.25,51.27,4400,46.50
2006-01-16,51.60,51.79,51.54,51.73,4000,46.92
2006-01-13,52.00,52.14,51.57,51.60,5100,46.80
2006-01-12,52.37,52.37,52.01,52.22,4400,47.36
2006-01-11,52.17,52.48,52.11,52.15,4900,47.30
2006-01-10,51.66,52.37,51.66,52.17,7900,47.32
2006-01-09,51.62,51.75,51.50,51.73,3900,46.92
2006-01-06,51.15,51.68,51.15,51.57,2900,46.77
2006-01-05,51.30,51.50,51.10,51.10,6300,46.35
2006-01-04,51.15,51.48,50.98,51.48,7000,46.69
2006-01-03,51.45,51.45,50.81,50.85,2800,46.12
2006-01-02,51.35,51.70,51.32,51.42,3000,46.64
2005-12-30,51.52,51.52,51.39,51.40,800,46.62
2005-12-29,51.05,51.50,51.05,51.50,1900,46.71
2005-12-28,50.98,51.31,50.98,51.31,5200,46.54
2005-12-27,50.52,51.21,50.52,51.15,3600,46.39
2005-12-26,50.75,50.75,50.75,50.75,000,46.03
2005-12-23,51.39,51.39,50.75,50.75,4400,46.03
2005-12-22,50.73,51.15,50.58,51.15,6500,46.39
2005-12-21,49.21,50.74,49.02,50.70,2100,45.98
2005-12-20,49.41,49.60,48.96,49.60,3800,44.99
2005-12-19,49.30,49.70,49.30,49.52,1900,44.91
2005-12-16,49.03,49.74,49.03,49.48,5900,44.88
2005-12-15,49.42,49.51,48.90,49.15,3300,44.58
2005-12-14,49.53,50.04,49.21,49.42,5300,44.82
2005-12-13,50.23,50.29,49.30,49.53,6000,44.92
2005-12-12,50.55,50.78,50.05,50.05,6100,45.40
2005-12-09,51.10,51.28,50.78,50.78,1900,46.06
2005-12-08,51.28,51.38,50.94,51.30,4100,46.53
2005-12-07,51.32,51.42,51.15,51.28,2000,46.51
2005-12-06,51.84,51.88,51.23,51.23,2700,46.47
2005-12-05,51.60,52.00,51.60,51.90,5400,47.07
2005-12-02,51.70,52.16,51.70,51.93,3500,47.10
2005-12-01,51.22,51.58,51.15,51.44,3200,46.66
2005-11-30,50.55,51.00,50.55,51.00,3800,46.26
2005-11-29,51.65,52.00,50.58,50.75,9700,46.03
2005-11-28,53.10,53.30,51.75,51.80,9400,46.98
2005-11-25,52.92,52.94,52.62,52.89,3900,47.97
2005-11-24,52.80,52.99,52.41,52.90,4200,47.98
2005-11-23,52.30,53.00,52.30,52.85,7900,47.93
2005-11-22,50.93,52.24,50.93,52.24,9800,47.38
2005-11-21,50.50,50.85,50.50,50.85,3600,46.12
2005-11-18,50.14,50.66,50.14,50.65,2600,45.94
2005-11-17,49.87,50.29,49.87,50.01,7600,45.36
2005-11-16,49.73,49.75,49.18,49.69,6700,45.07
2005-11-15,49.66,50.00,49.60,49.81,4300,45.18
2005-11-14,49.58,50.00,49.44,49.90,6100,45.26
2005-11-11,48.90,49.58,48.90,49.58,4900,44.97
2005-11-10,48.69,48.95,48.53,48.55,3100,44.03
2005-11-09,48.12,48.69,48.12,48.69,4200,44.16
2005-11-08,47.72,48.34,47.72,48.16,2600,43.68
2005-11-07,47.50,48.00,47.50,47.91,3100,43.45
2005-11-04,47.10,47.70,47.10,47.70,4800,43.26
2005-11-03,46.54,47.13,46.54,47.13,3700,42.75
2005-11-02,45.99,46.75,45.92,46.54,4800,42.21
2005-11-01,45.61,46.05,45.61,45.99,1300,41.71
2005-10-31,44.47,45.75,44.47,45.60,2800,41.36
2005-10-28,45.03,45.03,44.25,44.25,1900,40.13
2005-10-27,45.58,45.58,45.00,45.01,2400,40.82
2005-10-26,45.20,45.58,45.20,45.36,2300,41.14
2005-10-25,44.77,45.35,44.77,45.20,3200,41.00
2005-10-24,44.30,44.60,44.30,44.55,2100,40.41
2005-10-21,44.33,44.67,44.06,44.26,4900,40.14
2005-10-20,44.50,44.92,44.50,44.53,7100,40.39
2005-10-19,45.38,45.38,43.54,43.54,9000,39.49
2005-10-18,45.17,45.49,45.17,45.25,4800,41.04
2005-10-17,45.50,45.69,44.73,44.96,4200,40.78
2005-10-14,44.80,45.47,44.59,45.47,5300,41.24
2005-10-13,45.87,45.87,44.30,44.80,18600,40.63
2005-10-12,46.15,46.15,45.80,45.92,1400,41.65
2005-10-11,45.95,46.48,45.95,46.22,3400,41.92
2005-10-10,45.75,46.16,45.75,45.76,4100,41.50
2005-10-07,46.76,46.76,45.70,45.80,9000,41.54
2005-10-06,46.90,47.20,46.75,46.80,5100,42.45
2005-10-05,48.20,48.20,47.60,47.61,3200,43.18
2005-10-04,47.95,48.17,47.82,48.00,5300,43.54
2005-10-03,47.14,47.91,47.14,47.91,1800,43.45
2005-09-30,46.84,47.55,46.84,47.30,5200,42.90
2005-09-29,47.30,47.53,47.00,47.08,3700,42.70
2005-09-28,47.20,47.97,47.20,47.53,7000,43.11
2005-09-27,47.77,47.77,47.21,47.39,2300,42.98
2005-09-26,47.00,47.99,47.00,47.99,4000,43.53
2005-09-23,47.11,47.51,47.11,47.12,1600,42.74
2005-09-22,47.59,47.59,46.78,46.95,3800,42.58
2005-09-21,48.00,48.10,47.56,47.56,1100,43.14
2005-09-20,48.03,48.14,47.91,48.09,2000,43.62
2005-09-19,47.40,48.19,47.40,47.80,4300,43.35
2005-09-16,47.90,48.41,47.79,47.90,3900,43.45
2005-09-15,47.73,48.01,47.37,48.01,3200,43.55
2005-09-14,47.57,47.97,47.51,47.73,2300,43.29
2005-09-13,47.81,48.10,47.50,47.50,14200,43.08
2005-09-12,47.51,47.99,47.50,47.74,3800,43.30
2005-09-09,47.10,47.40,47.00,47.28,2200,42.88
2005-09-08,47.45,47.51,46.90,47.28,2900,42.88
2005-09-07,47.10,47.50,47.00,47.50,2100,43.08
2005-09-06,46.30,47.07,46.30,47.02,2600,42.65
2005-09-05,46.00,46.43,46.00,46.27,5500,41.97
2005-09-02,46.50,46.70,46.06,46.21,2100,41.91
2005-09-01,46.11,46.58,46.11,46.55,2300,42.22
2005-08-31,45.99,46.21,45.78,45.89,3900,41.62
2005-08-30,46.03,46.70,45.81,45.96,5500,41.69
2005-08-29,46.00,46.15,45.79,45.84,5500,41.58
2005-08-26,46.34,46.69,46.11,46.18,1700,41.89
2005-08-25,46.71,46.71,46.10,46.30,4400,41.99
2005-08-24,46.93,46.93,46.47,46.55,1900,42.22
2005-08-23,46.91,46.98,46.47,46.74,2100,42.39
2005-08-22,47.11,47.26,46.80,46.80,1500,42.45
2005-08-19,46.77,47.05,46.75,47.00,3600,42.63
2005-08-18,46.74,46.95,46.56,46.83,3400,42.47
2005-08-17,47.10,47.10,46.59,46.76,2000,42.41
2005-08-16,47.18,47.32,47.00,47.10,2100,42.72
2005-08-15,46.50,47.00,46.43,46.98,4600,42.61
2005-08-12,47.01,47.07,46.65,46.71,1500,42.37
2005-08-11,47.20,47.20,46.62,46.84,4700,42.48
2005-08-10,46.75,47.18,46.75,47.18,2800,42.79
2005-08-09,47.20,47.20,46.00,46.45,8400,42.13
2005-08-08,47.00,47.47,46.95,47.25,2500,42.86
2005-08-05,47.80,48.05,46.90,46.94,9800,42.57
2005-08-04,48.76,48.90,47.70,47.70,8500,43.26
2005-08-03,48.92,49.10,48.56,48.76,4200,44.23
2005-08-02,49.00,49.03,48.78,48.89,2800,44.34
2005-08-01,48.85,48.91,48.70,48.87,3000,44.33
2005-07-29,48.80,49.00,48.70,48.71,5000,44.18
2005-07-28,48.60,48.90,48.60,48.70,3800,44.17
2005-07-27,48.60,48.85,48.40,48.60,4900,44.08
2005-07-26,48.30,48.65,48.20,48.40,4400,43.90
2005-07-25,48.64,48.84,48.30,48.50,9400,43.99
2005-07-22,49.18,49.18,48.32,48.85,7000,44.31
2005-07-21,48.77,49.30,48.77,49.22,9000,44.64
2005-07-20,47.95,48.50,47.62,48.30,6100,43.81
2005-07-19,47.31,47.82,47.31,47.81,4000,43.36
2005-07-18,46.84,47.71,46.84,47.14,6900,42.76
2005-07-15,45.95,46.65,45.95,46.50,6700,42.18
2005-07-14,45.66,45.98,45.41,45.85,4300,41.59
2005-07-13,45.40,45.65,45.40,45.47,5600,41.24
2005-07-12,45.75,45.75,45.44,45.50,3000,41.27
2005-07-11,44.55,45.91,44.55,45.84,9900,41.58
2005-07-08,44.50,44.60,44.35,44.46,5300,40.33
2005-07-07,44.60,44.72,43.45,44.35,5500,40.23
2005-07-06,44.95,44.97,44.70,44.79,2900,40.62
2005-07-05,44.60,44.82,44.34,44.77,3600,40.61
2005-07-04,44.55,44.89,44.49,44.49,2900,40.35
2005-07-01,44.47,44.79,44.37,44.74,2000,40.58
2005-06-30,44.69,44.82,44.42,44.46,1800,40.33
2005-06-29,44.40,44.90,44.38,44.53,2500,40.39
2005-06-28,44.05,44.38,43.91,44.38,3300,40.25
2005-06-27,43.95,44.35,43.95,44.05,2800,39.95
2005-06-24,44.10,44.58,43.78,43.99,10500,39.90
2005-06-23,44.96,44.99,44.25,44.28,4800,40.16
2005-06-22,45.00,45.23,44.73,44.74,2400,40.58
2005-06-21,44.70,45.10,44.70,44.80,2600,40.63
2005-06-20,44.20,44.90,44.19,44.68,6100,40.52
2005-06-17,44.00,44.55,44.00,44.05,5100,39.95
2005-06-16,43.50,44.00,43.45,44.00,2900,39.91
2005-06-15,43.50,43.99,43.50,43.50,5800,39.45
2005-06-14,43.80,43.97,43.30,43.30,3600,39.27
2005-06-13,43.80,43.95,43.40,43.70,4300,39.64
2005-06-10,43.20,43.93,43.20,43.80,5800,39.73
2005-06-09,43.05,43.49,42.90,43.20,4400,39.18
2005-06-08,43.50,43.77,43.20,43.20,3400,39.18
2005-06-07,43.48,43.84,43.30,43.50,4800,39.45
2005-06-06,43.45,43.75,43.40,43.60,4800,39.55
2005-06-03,43.85,44.23,43.50,43.50,3100,39.45
2005-06-02,44.01,44.36,43.86,44.00,4400,39.91
2005-06-01,43.20,44.10,43.20,44.10,5400,40.00
2005-05-31,43.65,43.69,43.31,43.31,3300,39.28
2005-05-30,43.30,43.70,43.15,43.70,4000,39.64
2005-05-27,43.44,43.75,43.37,43.40,3100,39.36
2005-05-26,43.25,43.68,43.23,43.23,2400,39.21
2005-05-25,43.70,43.70,43.21,43.26,2200,39.24
2005-05-24,43.99,44.30,43.35,43.35,2800,39.32
2005-05-23,44.50,44.73,43.85,44.00,12400,39.91
2005-05-20,44.48,44.48,43.80,43.97,2500,39.88
2005-05-19,44.00,44.40,43.36,44.34,8100,40.22
2005-05-18,43.36,43.96,43.26,43.96,2900,39.87
2005-05-17,44.20,44.20,43.21,43.22,2600,39.20
2005-05-16,43.60,44.10,43.51,44.10,400,40.00
2005-05-13,43.01,43.82,43.01,43.60,2200,39.55
2005-05-12,42.85,43.39,42.80,43.01,3900,39.01
2005-05-11,42.40,42.82,42.25,42.64,2900,38.67
2005-05-10,42.35,42.92,42.35,42.50,4000,38.55
2005-05-09,42.20,42.50,42.08,42.25,2300,38.32
2005-05-06,42.38,42.40,42.06,42.40,2200,38.46
2005-05-05,42.10,42.59,42.10,42.59,500,38.63
2005-05-04,41.85,42.28,41.75,41.90,2100,38.00
2005-05-03,41.60,42.00,41.56,41.99,2400,38.08
2005-05-02,41.92,42.27,41.51,41.74,3100,37.86
2005-04-29,42.00,42.21,41.85,42.10,3400,38.18
2005-04-28,43.38,43.46,42.68,43.12,4300,36.93
2005-04-27,43.15,43.73,43.15,43.20,4400,37.00
2005-04-26,43.20,43.63,43.12,43.33,2300,37.11
2005-04-25,43.17,43.50,43.10,43.15,1900,36.96
2005-04-22,43.00,43.00,42.81,43.00,2000,36.83
2005-04-21,42.79,43.18,42.70,42.70,4200,36.57
2005-04-20,42.61,43.10,42.61,42.97,3800,36.80
2005-04-19,42.30,42.72,42.30,42.44,3300,36.35
2005-04-18,42.87,42.87,42.15,42.15,5800,36.10
2005-04-15,43.30,43.39,42.73,43.05,5600,36.87
2005-04-14,42.92,43.74,42.92,43.48,7200,37.24
2005-04-13,43.25,43.60,43.09,43.10,3500,36.92
2005-04-12,42.95,43.20,42.84,43.17,3900,36.98
2005-04-11,43.30,43.43,42.75,43.12,6100,36.93
2005-04-08,42.50,43.42,42.50,43.33,8900,37.11
2005-04-07,42.40,42.86,42.27,42.35,4200,36.27
2005-04-06,41.96,42.30,41.52,42.12,4900,36.08
2005-04-05,41.70,42.20,41.70,41.96,3300,35.94
2005-04-04,41.82,41.90,41.32,41.70,5300,35.72
2005-04-01,42.00,42.27,41.82,41.82,4100,35.82
2005-03-31,42.05,42.29,41.70,41.70,3700,35.72
2005-03-30,42.04,42.21,41.95,42.20,4900,36.15
2005-03-29,42.18,42.30,41.84,42.22,3900,36.16
2005-03-28,42.15,42.15,42.15,42.15,000,36.10
2005-03-25,42.15,42.15,42.15,42.15,000,36.10
2005-03-24,41.90,42.49,41.90,42.15,1800,36.10
2005-03-23,42.01,42.09,41.60,41.70,5500,35.72
2005-03-22,42.30,42.50,42.01,42.01,3300,35.98
2005-03-21,42.30,42.60,42.14,42.40,4100,36.32
2005-03-18,42.47,42.52,41.76,41.80,9600,35.80
2005-03-17,42.79,42.79,42.21,42.30,5000,36.23
2005-03-16,43.15,43.28,42.45,42.62,5800,36.50
2005-03-15,42.67,43.54,42.67,43.46,6800,37.22
2005-03-14,42.95,43.00,42.50,42.50,7200,36.40
2005-03-11,42.50,42.90,42.46,42.75,2600,36.62
2005-03-10,42.55,42.66,42.26,42.40,6700,36.32
2005-03-09,42.70,42.80,42.25,42.25,4400,36.19
2005-03-08,42.90,42.95,42.37,42.70,9800,36.57
2005-03-07,43.09,43.09,42.65,43.00,12500,36.83
2005-03-04,43.89,43.89,43.26,43.50,5200,37.26
2005-03-03,44.35,44.35,43.75,43.93,5200,37.63
2005-03-02,44.25,44.35,43.79,44.35,5000,37.99
2005-03-01,43.75,44.20,43.58,44.00,5300,37.69
2005-02-28,45.95,46.10,43.40,43.90,22300,37.60
2005-02-25,45.20,45.73,45.20,45.33,8100,38.83
2005-02-24,45.40,45.65,44.85,44.85,5100,38.41
2005-02-23,46.10,46.10,45.31,45.35,4000,38.84
2005-02-22,46.55,46.55,45.64,46.20,3100,39.57
2005-02-21,46.55,46.68,46.15,46.50,3700,39.83
2005-02-18,46.00,46.50,46.00,46.35,4800,39.70
2005-02-17,45.95,46.24,45.90,46.05,2800,39.44
2005-02-16,46.36,46.36,45.72,46.00,3000,39.40
2005-02-15,45.55,46.30,45.55,46.30,4200,39.66
2005-02-14,45.50,46.12,45.50,45.75,5100,39.19
2005-02-11,45.35,45.79,44.76,45.54,5300,39.01
2005-02-10,46.60,46.60,45.18,45.40,8100,38.89
2005-02-09,47.00,47.06,46.18,46.41,5100,39.75
2005-02-08,46.55,46.98,46.55,46.98,5000,40.24
2005-02-07,46.00,46.85,46.00,46.55,5600,39.87
2005-02-04,45.77,46.10,45.53,46.00,4100,39.40
2005-02-03,45.60,46.03,45.55,45.55,3400,39.01
2005-02-02,45.60,45.81,45.32,45.70,4400,39.14
2005-02-01,45.16,45.69,45.06,45.50,3600,38.97
2005-01-31,45.01,45.25,44.95,44.95,3500,38.50
2005-01-28,45.50,45.69,45.08,45.08,2300,38.61
2005-01-27,45.00,45.50,45.00,45.50,4600,38.97
2005-01-26,44.90,44.90,44.90,44.90,000,38.46
2005-01-25,45.20,45.20,44.87,44.90,5700,38.46
2005-01-24,45.70,45.70,45.05,45.30,4700,38.80
2005-01-21,45.80,46.05,45.77,45.80,2900,39.23
2005-01-20,46.10,46.17,45.78,46.00,3000,39.40
2005-01-19,46.00,46.45,46.00,46.30,3700,39.66
2005-01-18,45.90,46.00,45.58,45.75,4900,39.19
2005-01-17,45.40,46.10,45.40,45.65,7600,39.10
2005-01-14,45.00,45.50,44.90,45.25,4200,38.76
2005-01-13,45.10,45.35,45.05,45.05,2000,38.59
2005-01-12,45.35,45.60,45.25,45.25,9000,38.76
2005-01-11,45.80,45.90,45.50,45.50,2700,38.97
2005-01-10,45.30,45.80,45.25,45.80,5500,39.23
2005-01-07,45.30,45.50,45.00,45.40,6300,38.89
2005-01-06,44.75,45.35,44.70,45.10,3900,38.63
2005-01-05,45.00,45.00,44.40,44.50,5400,38.12
2005-01-04,44.50,45.20,44.50,44.80,3100,38.37
2005-01-03,44.80,45.20,44.65,44.85,3400,38.41
2004-12-31,44.80,44.80,44.80,44.80,000,38.37
2004-12-30,44.60,44.85,44.60,44.80,1700,38.37
2004-12-29,44.70,44.80,44.50,44.66,3100,38.25
2004-12-28,44.40,44.65,44.40,44.51,4400,38.12
2004-12-27,44.50,44.60,44.15,44.50,3800,38.12
2004-12-24,44.30,44.30,44.30,44.30,000,37.94
2004-12-23,44.30,44.65,44.15,44.30,3500,37.94
2004-12-22,44.00,44.30,43.80,44.20,4200,37.86
2004-12-21,44.20,44.20,43.60,43.65,4100,37.39
2004-12-20,44.20,44.45,44.10,44.10,4400,37.77
2004-12-17,44.40,44.55,44.10,44.10,5600,37.77
2004-12-16,44.10,44.40,44.05,44.30,4500,37.94
2004-12-15,44.15,44.33,43.92,43.92,8300,37.62
2004-12-14,43.99,44.25,43.90,44.10,3700,37.77
2004-12-13,43.40,43.99,43.40,43.95,4500,37.64
2004-12-10,43.31,43.85,43.25,43.35,3000,37.13
2004-12-09,43.05,43.13,42.85,42.85,3700,36.70
2004-12-08,42.80,43.05,42.70,42.82,3400,36.68
2004-12-07,42.84,43.20,42.72,42.90,3800,36.74
2004-12-06,42.90,43.00,42.80,42.90,2700,36.74
2004-12-03,42.45,43.20,42.45,43.05,2900,36.87
2004-12-02,42.20,42.70,42.00,42.40,2900,36.32
2004-12-01,42.40,42.40,42.00,42.15,3800,36.10
2004-11-30,42.40,42.52,42.30,42.45,1100,36.36
2004-11-29,42.55,42.95,42.40,42.40,6100,36.32
2004-11-26,42.50,42.65,42.30,42.65,4100,36.53
2004-11-25,42.50,42.60,42.30,42.45,4500,36.36
2004-11-24,42.50,42.50,42.10,42.35,2900,36.27
2004-11-23,42.30,42.65,42.15,42.35,4400,36.27
2004-11-22,42.50,42.50,41.60,41.90,8300,35.89
2004-11-19,43.68,43.68,42.50,42.75,2800,36.62
2004-11-18,44.01,44.01,43.45,43.50,4600,37.26
2004-11-17,44.65,44.65,44.00,44.50,4900,38.12
2004-11-16,44.60,44.60,44.05,44.10,2500,37.77
2004-11-15,44.55,44.65,44.30,44.45,2900,38.07
2004-11-12,44.70,44.80,44.35,44.35,1900,37.99
2004-11-11,44.50,44.80,44.35,44.80,3300,38.37
2004-11-10,44.45,44.70,44.40,44.60,5500,38.20
2004-11-09,44.40,44.45,43.90,44.35,4100,37.99
2004-11-08,44.50,44.55,43.60,44.28,7000,37.93
2004-11-05,45.25,46.10,45.25,45.77,7000,39.20
2004-11-04,45.20,45.40,44.95,45.05,2600,38.59
2004-11-03,44.80,45.30,44.75,45.27,3300,38.77
2004-11-02,44.50,44.70,44.40,44.55,2000,38.16
2004-11-01,44.30,44.50,43.70,44.45,2500,38.07
2004-10-29,44.20,44.20,43.91,44.05,1400,37.73
2004-10-28,43.20,44.00,43.20,44.00,2300,37.69
2004-10-27,42.55,43.35,42.35,43.20,6700,37.00
2004-10-26,42.30,42.30,41.80,42.20,2100,36.15
2004-10-25,43.35,43.35,42.30,42.35,5600,36.27
2004-10-22,43.60,43.60,43.10,43.35,2400,37.13
2004-10-21,44.00,44.00,43.45,43.60,1600,37.34
2004-10-20,44.40,44.40,43.30,43.31,3600,37.10
2004-10-19,43.80,44.55,43.80,44.20,2100,37.86
2004-10-18,43.80,43.80,43.30,43.55,2400,37.30
2004-10-15,43.80,43.80,43.10,43.50,2700,37.26
2004-10-14,44.00,44.00,43.35,43.50,2600,37.26
2004-10-13,43.90,44.45,43.88,44.40,3500,38.03
2004-10-12,44.20,44.20,43.70,43.85,2300,37.56
2004-10-11,44.00,44.30,43.85,44.20,3400,37.86
2004-10-08,43.70,44.38,43.70,44.38,3600,38.01
2004-10-07,45.00,45.00,44.60,44.60,2200,38.20
2004-10-06,44.80,45.00,44.60,45.00,1500,38.54
2004-10-05,44.40,45.00,44.40,44.80,1600,38.37
2004-10-04,43.90,44.50,43.80,44.50,5200,38.12
2004-10-01,43.30,43.80,43.10,43.70,1500,37.43
2004-09-30,43.60,43.60,43.30,43.35,3500,37.13
2004-09-29,43.40,43.40,43.10,43.30,3500,37.09
2004-09-28,42.45,42.99,42.30,42.99,1700,36.82
2004-09-27,42.55,42.65,42.30,42.30,2800,36.23
2004-09-24,42.60,42.60,42.40,42.40,900,36.32
2004-09-23,43.25,43.25,42.30,42.65,3000,36.53
2004-09-22,43.60,43.75,43.20,43.20,3100,37.00
2004-09-21,43.50,43.60,43.45,43.60,1500,37.34
2004-09-20,43.90,43.90,43.50,43.50,1700,37.26
2004-09-17,44.30,44.30,43.45,43.55,2300,37.30
2004-09-16,43.10,44.10,43.10,44.00,2200,37.69
2004-09-15,43.10,43.60,43.10,43.25,2100,37.04
2004-09-14,43.00,43.30,42.90,43.00,2100,36.83
2004-09-13,42.60,43.30,42.60,43.00,1600,36.83
2004-09-10,42.75,42.80,42.40,42.60,2300,36.49
2004-09-09,43.00,43.20,42.60,42.60,2100,36.49
2004-09-08,43.00,43.30,43.00,43.20,2600,37.00
2004-09-07,42.80,43.15,42.80,43.15,1700,36.96
2004-09-06,43.30,43.40,42.80,42.80,1100,36.66
2004-09-03,42.80,43.30,42.80,43.22,5400,37.02
2004-09-02,42.90,43.27,42.61,43.10,3200,36.92
2004-09-01,42.40,42.95,42.40,42.60,1400,36.49
2004-08-31,43.10,43.20,42.00,42.30,3700,36.23
2004-08-30,44.00,44.00,43.30,43.55,2500,37.30
2004-08-27,43.25,44.00,42.70,43.80,1200,37.52
2004-08-26,41.70,43.30,41.70,42.80,3400,36.66
2004-08-25,41.10,41.65,41.10,41.30,2700,35.37
2004-08-24,41.05,41.05,40.80,40.90,700,35.03
2004-08-23,40.40,41.00,40.40,40.80,1100,34.95
2004-08-20,40.45,40.50,39.85,40.20,4300,34.43
2004-08-19,40.00,40.80,40.00,40.45,1700,34.65
2004-08-18,39.20,39.80,39.00,39.60,1500,33.92
2004-08-17,39.20,39.60,38.90,39.35,2700,33.70
2004-08-16,38.00,39.45,37.70,39.20,3200,33.58
2004-08-13,38.00,38.35,37.71,38.10,3200,32.63
2004-08-12,38.40,38.50,38.05,38.30,4900,32.80
2004-08-11,38.70,38.70,37.65,38.40,4800,32.89
2004-08-10,38.10,38.50,37.90,38.48,4500,32.96
2004-08-09,39.40,39.40,37.30,37.90,16300,32.46
2004-08-06,40.30,40.30,39.42,39.43,10300,33.77
2004-08-05,41.10,41.10,40.80,41.00,3300,35.12
2004-08-04,41.88,41.88,40.40,40.60,2600,34.77
2004-08-03,41.80,42.18,41.80,41.90,4100,35.89
2004-08-02,42.30,42.60,41.70,42.00,3200,35.97
2004-07-30,42.00,42.60,42.00,42.30,1100,36.23
2004-07-29,41.00,41.70,40.90,41.67,2700,35.69
2004-07-28,41.00,41.40,40.60,41.00,4800,35.12
2004-07-27,40.50,40.80,40.30,40.75,3900,34.90
2004-07-26,40.95,41.30,40.80,41.00,3500,35.12
2004-07-23,41.80,41.80,41.20,41.30,1100,35.37
2004-07-22,41.50,42.10,40.90,41.10,3400,35.20
2004-07-21,41.80,42.45,41.80,42.35,4000,36.27
2004-07-20,42.30,42.30,40.80,41.40,9700,35.46
2004-07-19,43.20,43.20,42.13,42.30,6800,36.23
2004-07-16,43.30,43.85,43.30,43.50,3600,37.26
2004-07-15,43.85,43.85,43.50,43.80,1700,37.52
2004-07-14,43.60,43.70,43.30,43.70,2500,37.43
2004-07-13,43.50,44.05,43.50,43.55,3400,37.30
2004-07-12,44.35,44.40,43.55,43.65,5600,37.39
2004-07-09,44.30,44.30,43.70,43.90,1900,37.60
2004-07-08,44.80,44.80,44.35,44.40,2100,38.03
2004-07-07,44.70,45.00,44.20,44.30,2100,37.94
2004-07-06,45.70,45.70,44.70,44.70,3300,38.29
2004-07-05,45.75,46.00,45.60,45.65,2300,39.10
2004-07-02,46.20,46.20,45.80,46.00,1200,39.40
2004-07-01,47.10,47.20,46.40,46.40,1200,39.74
2004-06-30,46.50,46.86,46.50,46.70,2200,40.00
2004-06-29,46.20,46.30,46.10,46.30,1600,39.66
2004-06-28,46.40,46.70,46.10,46.50,2700,39.83
2004-06-25,46.10,46.10,45.90,46.00,2000,39.40
2004-06-24,45.70,46.49,45.70,46.00,3900,39.40
2004-06-23,45.30,45.50,44.90,45.50,1800,38.97
2004-06-22,45.40,45.50,45.10,45.30,2500,38.80
2004-06-21,46.25,46.40,45.70,45.70,2600,39.14
2004-06-18,46.00,46.20,45.50,46.05,6300,39.44
2004-06-17,45.50,46.00,45.50,46.00,1700,39.40
2004-06-16,44.70,45.40,44.50,45.30,3000,38.80
2004-06-15,44.10,44.60,44.10,44.50,1400,38.12
2004-06-14,44.50,44.75,44.20,44.20,3800,37.86
2004-06-11,45.50,45.50,44.90,45.00,2400,38.54
2004-06-10,45.50,45.70,45.35,45.35,700,38.84
2004-06-09,45.60,46.00,45.40,45.50,2500,38.97
2004-06-08,46.00,46.30,45.80,45.80,3300,39.23
2004-06-07,46.20,46.35,45.50,46.20,8200,39.57
2004-06-04,46.35,46.35,45.70,46.00,1200,39.40
2004-06-03,46.42,46.42,45.50,46.35,1700,39.70
2004-06-02,46.10,46.40,45.95,46.20,2900,39.57
2004-06-01,46.20,46.40,45.40,45.90,3700,39.31
2004-05-31,46.30,46.40,46.30,46.40,100,39.74
2004-05-28,46.00,46.95,46.00,46.50,1500,39.83
2004-05-27,46.00,46.50,45.80,46.45,3100,39.79
2004-05-26,44.92,45.55,44.92,45.20,2100,38.71
2004-05-25,45.20,45.20,44.20,44.65,3100,38.24
2004-05-24,45.00,45.40,45.00,45.30,1500,38.80
2004-05-21,44.60,45.10,44.50,44.50,1500,38.12
2004-05-20,45.50,45.50,44.50,44.60,1300,38.20
2004-05-19,44.30,45.10,44.30,44.90,3700,38.46
2004-05-18,44.00,44.40,43.90,44.30,4600,37.94
2004-05-17,44.80,44.80,43.25,43.50,4700,37.26
2004-05-14,45.40,45.40,44.90,45.15,2100,38.67
2004-05-13,44.00,45.50,44.00,45.40,7700,38.89
2004-05-12,45.60,45.80,43.00,43.20,11600,37.00
2004-05-11,44.40,45.20,44.40,45.20,7200,38.71
2004-05-10,45.80,45.80,43.85,44.25,19600,37.90
2004-05-07,46.75,47.25,45.90,46.70,5700,40.00
2004-05-06,47.55,47.60,46.50,46.65,4500,39.96
2004-05-05,47.70,47.70,47.30,47.55,4100,40.73
2004-05-04,47.90,47.90,47.45,47.60,1800,40.77
2004-05-03,47.00,47.70,46.70,47.70,4700,40.86
2004-04-30,47.40,47.70,46.85,47.00,11200,40.26
2004-04-29,49.30,49.50,47.80,48.30,9400,41.37
2004-04-28,50.70,50.80,49.50,49.50,4300,42.40
2004-04-27,50.30,50.75,50.30,50.65,4600,43.38
2004-04-26,50.30,50.50,50.20,50.45,3000,43.21
2004-04-23,49.50,50.20,49.40,50.20,4100,43.00
2004-04-22,49.55,49.90,49.10,49.50,4800,42.40
2004-04-21,50.20,50.30,49.10,49.30,6900,42.23
2004-04-20,51.10,51.90,50.90,51.20,7500,41.71
2004-04-19,50.30,51.00,50.10,51.00,3900,41.55
2004-04-16,50.00,50.90,49.90,50.15,8100,40.86
2004-04-15,49.85,49.90,49.50,49.90,4100,40.65
2004-04-14,48.90,49.70,48.80,49.60,5200,40.41
2004-04-13,50.35,50.69,49.80,50.20,8100,40.90
2004-04-12,49.90,49.90,49.90,49.90,000,40.65
2004-04-09,49.90,49.90,49.90,49.90,000,40.65
2004-04-08,48.50,50.04,48.50,49.90,8300,40.65
2004-04-07,48.80,49.70,48.75,48.75,5000,39.72
2004-04-06,49.90,49.90,48.80,49.10,6000,40.00
2004-04-05,48.90,49.70,48.60,49.50,7200,40.33
2004-04-02,47.40,48.50,47.25,48.50,6700,39.51
2004-04-01,47.30,47.50,47.15,47.35,2600,38.58
2004-03-31,46.55,47.40,46.55,47.40,1900,38.62
2004-03-30,47.00,47.35,46.70,46.90,4900,38.21
2004-03-29,46.90,47.20,46.75,47.00,4400,38.29
2004-03-26,46.80,46.90,46.50,46.60,3000,37.96
2004-03-25,45.90,46.55,45.60,46.50,3700,37.88
2004-03-24,45.50,45.80,44.95,45.80,2800,37.31
2004-03-23,45.00,45.75,45.00,45.75,3100,37.27
2004-03-22,46.30,46.30,44.80,45.40,6900,36.99
2004-03-19,45.65,46.55,45.65,46.50,4400,37.88
2004-03-18,45.20,45.90,45.20,45.50,4600,37.07
2004-03-17,44.40,45.20,44.40,45.20,10400,36.82
2004-03-16,44.85,45.25,44.10,44.30,5800,36.09
2004-03-15,45.80,46.20,44.30,44.50,7100,36.25
2004-03-12,44.80,45.90,44.50,45.90,10900,37.39
2004-03-11,46.10,46.25,45.00,45.70,11600,37.23
2004-03-10,46.80,47.05,45.60,46.30,7300,37.72
2004-03-09,47.43,47.43,46.80,46.80,9500,38.13
2004-03-08,47.25,47.45,47.05,47.30,7600,38.54
2004-03-05,47.00,47.20,46.50,46.85,9500,38.17
2004-03-04,46.00,46.80,45.90,46.80,7800,38.13
2004-03-03,45.90,46.20,45.80,46.03,6800,37.50
2004-03-02,45.30,46.41,45.30,46.41,7100,37.81
2004-03-01,44.30,45.26,44.30,45.05,8600,36.70
2004-02-27,44.00,44.40,43.90,44.30,2300,36.09
2004-02-26,44.00,44.10,43.40,43.60,3400,35.52
2004-02-25,42.70,43.70,42.60,43.70,5800,35.60
2004-02-24,44.25,44.25,42.51,42.90,6200,34.95
2004-02-23,44.10,44.40,44.00,44.00,3800,35.85
2004-02-20,44.40,44.40,43.80,43.81,7300,35.69
2004-02-19,43.60,44.44,43.60,44.40,8800,36.17
2004-02-18,43.60,43.60,42.90,43.50,9500,35.44
2004-02-17,44.10,44.10,43.30,43.55,9100,35.48
2004-02-16,44.10,44.10,43.25,43.61,8400,35.53
2004-02-13,44.15,44.18,43.55,43.60,7300,35.52
2004-02-12,44.50,44.50,43.80,44.15,6300,35.97
2004-02-11,44.30,44.40,44.00,44.40,5700,36.17
2004-02-10,44.40,44.40,44.04,44.05,6000,35.89
2004-02-09,44.80,44.80,43.90,44.40,9000,36.17
2004-02-06,44.10,44.50,43.90,44.40,11100,36.17
2004-02-05,44.20,44.20,43.51,43.60,9800,35.52
2004-02-04,44.50,44.55,44.00,44.10,9800,35.93
2004-02-03,45.30,45.30,44.30,44.60,12500,36.34
2004-02-02,44.60,45.18,44.55,45.15,11600,36.78
2004-01-30,44.00,44.99,43.80,43.95,14900,35.81
2004-01-29,43.75,44.05,43.60,44.05,13200,35.89
2004-01-28,43.40,44.00,43.10,43.85,9500,35.72
2004-01-27,43.00,43.30,42.70,43.20,8200,35.19
2004-01-26,43.00,43.40,42.50,43.25,9900,35.24
2004-01-23,41.60,42.49,41.30,42.49,6700,34.62
2004-01-22,41.65,41.90,41.05,41.20,5800,33.57
2004-01-21,41.20,41.90,41.10,41.70,4000,33.97
2004-01-20,41.55,41.75,41.25,41.55,4600,33.85
2004-01-19,41.95,41.95,41.30,41.30,8700,33.65
2004-01-16,40.25,41.50,40.25,41.35,6000,33.69
2004-01-15,40.00,40.55,40.00,40.25,3300,32.79
2004-01-14,39.65,40.40,39.65,40.25,4400,32.79
2004-01-13,40.00,40.30,39.70,39.70,5400,32.34
2004-01-12,40.10,40.45,39.85,40.20,5600,32.75
2004-01-09,40.50,40.60,39.95,40.10,5600,32.67
2004-01-08,40.20,40.80,40.20,40.70,6300,33.16
2004-01-07,40.30,40.40,40.01,40.20,6000,32.75
2004-01-06,40.45,40.50,40.20,40.20,6800,32.75
2004-01-05,40.70,40.70,40.30,40.50,8700,33.00
2004-01-02,39.90,40.90,39.80,40.70,5400,33.16
2004-01-01,39.90,39.90,39.90,39.90,000,32.51
2003-12-31,39.90,39.90,39.90,39.90,000,32.51
2003-12-30,39.90,40.10,39.85,39.90,3800,32.51
2003-12-29,39.50,39.95,39.45,39.85,5600,32.47
2003-12-26,39.60,39.60,39.60,39.60,000,32.26
2003-12-25,39.60,39.60,39.60,39.60,000,32.26
2003-12-24,39.60,39.60,39.60,39.60,000,32.26
2003-12-23,39.80,39.85,39.60,39.60,4600,32.26
2003-12-22,39.00,39.90,39.00,39.90,3300,32.51
2003-12-19,38.85,39.70,38.85,39.00,8600,31.77
2003-12-18,38.75,38.98,38.60,38.90,4200,31.69
2003-12-17,38.95,38.95,38.59,38.70,3800,31.53
2003-12-16,39.90,39.90,38.30,38.75,13700,31.57
2003-12-15,40.40,40.50,39.92,39.95,4200,32.55
2003-12-12,40.60,40.80,39.90,40.02,5400,32.60
2003-12-11,40.25,40.50,40.25,40.40,2700,32.91
2003-12-10,40.90,40.90,40.30,40.50,4200,33.00
2003-12-09,40.90,41.30,40.90,41.00,4800,33.40
2003-12-08,41.40,41.40,40.90,40.90,2700,33.32
2003-12-05,41.52,41.70,41.40,41.40,2000,33.73
2003-12-04,41.90,41.90,41.40,41.50,3400,33.81
2003-12-03,42.10,42.10,41.90,41.90,1700,34.14
2003-12-02,42.25,42.30,41.85,42.20,5100,34.38
2003-12-01,42.20,42.50,41.52,42.25,8000,34.42
2003-11-28,41.12,41.95,41.05,41.95,2000,34.18
2003-11-27,40.85,41.35,40.85,41.10,1900,33.48
2003-11-26,40.80,41.10,40.70,40.80,2500,33.24
2003-11-25,40.80,40.90,40.60,40.65,5200,33.12
2003-11-24,39.90,40.55,39.75,40.55,4200,33.04
2003-11-21,39.70,39.82,39.50,39.80,2900,32.42
2003-11-20,39.85,39.85,39.40,39.75,4300,32.38
2003-11-19,40.50,40.50,39.40,39.75,9700,32.38
2003-11-18,40.50,41.00,40.45,40.50,8100,33.00
2003-11-17,40.90,41.00,40.60,40.70,4700,33.16
2003-11-14,41.70,41.70,41.21,41.50,4300,33.81
2003-11-13,41.00,41.80,41.00,41.50,2700,33.81
2003-11-12,41.00,41.10,40.50,41.00,5800,33.40
2003-11-11,41.60,41.60,41.10,41.10,4800,33.48
2003-11-10,42.10,42.30,41.60,41.85,4600,34.09
2003-11-07,41.90,42.20,41.80,42.15,4100,34.34
2003-11-06,42.20,42.20,41.80,41.80,9400,34.05
2003-11-05,42.50,42.50,41.80,41.80,2900,34.05
2003-11-04,42.20,42.60,41.80,42.50,6500,34.62
2003-11-03,41.55,42.49,41.50,42.40,9100,34.54
2003-10-31,41.70,41.80,41.30,41.60,1900,33.89
2003-10-30,41.50,41.80,41.10,41.70,5100,33.97
2003-10-29,41.80,41.80,41.20,41.25,7100,33.61
2003-10-28,41.20,41.75,41.20,41.45,11600,33.77
2003-10-27,41.00,41.30,40.70,41.05,3900,33.44
2003-10-24,41.49,41.49,40.50,40.70,7900,33.16
2003-10-23,41.00,41.10,40.50,41.00,10200,33.40
2003-10-22,42.30,42.30,41.10,41.40,11100,33.73
2003-10-21,42.30,42.30,41.75,42.30,3200,34.46
2003-10-20,43.00,43.00,41.60,42.00,10100,34.22
2003-10-17,43.80,43.85,42.85,42.90,7300,34.95
2003-10-16,44.10,44.10,43.51,43.80,3600,35.68
2003-10-15,44.00,44.50,43.90,44.20,3800,36.01
2003-10-14,45.00,45.00,43.80,43.80,5100,35.68
2003-10-13,43.80,44.80,43.80,44.80,2200,36.50
2003-10-10,44.20,44.30,43.70,44.00,2600,35.85
2003-10-09,44.00,44.10,43.30,44.10,4800,35.93
2003-10-08,43.30,44.20,43.30,44.15,3000,35.97
2003-10-07,43.95,43.95,42.95,43.30,2300,35.28
2003-10-06,45.00,45.00,43.99,43.99,1900,35.84
2003-10-03,43.60,44.80,43.60,44.20,1100,36.01
2003-10-02,43.50,44.10,43.45,43.50,3400,35.44
2003-10-01,43.05,43.70,42.90,42.90,3800,34.95
2003-09-30,42.85,43.30,42.40,42.90,4300,34.95
2003-09-29,43.40,43.90,42.20,42.50,11400,34.62
2003-09-26,44.20,44.28,43.50,43.60,7100,35.52
2003-09-25,45.15,45.40,44.10,44.20,12400,36.01
2003-09-24,46.30,46.44,45.10,45.30,5000,36.91
2003-09-23,46.94,46.94,45.75,45.85,6000,37.35
2003-09-22,48.00,48.00,46.15,46.40,9000,37.80
2003-09-19,47.90,48.20,47.50,48.20,4600,39.27
2003-09-18,47.50,47.80,47.20,47.40,2400,38.62
2003-09-17,47.80,48.10,47.30,47.30,5500,38.54
2003-09-16,47.21,47.60,47.20,47.60,2700,38.78
2003-09-15,46.80,47.40,46.80,47.40,3200,38.62
2003-09-12,47.20,47.30,46.70,47.00,3000,38.29
2003-09-11,47.00,47.10,46.45,47.00,8600,38.29
2003-09-10,47.80,47.80,46.80,47.25,5700,38.49
2003-09-09,48.50,48.50,47.20,47.35,7000,38.58
2003-09-08,47.00,47.80,46.60,47.80,7400,38.94
2003-09-05,47.50,47.50,46.45,46.50,6200,37.88
2003-09-04,48.30,48.30,46.70,47.00,6200,38.29
2003-09-03,47.80,48.15,47.20,47.70,9400,38.86
2003-09-02,47.60,47.60,46.90,47.30,7700,38.54
2003-09-01,46.90,47.30,46.60,47.30,14100,38.54
2003-08-29,46.00,46.50,45.60,46.50,5700,37.88
2003-08-28,45.80,45.80,45.30,45.80,3400,37.31
2003-08-27,45.20,45.70,45.20,45.40,2600,36.99
2003-08-26,46.40,46.40,45.10,45.20,2800,36.82
2003-08-25,46.50,46.50,45.50,45.70,3300,37.23
2003-08-22,47.00,47.00,46.00,46.00,4700,37.48
2003-08-21,45.00,46.80,45.00,46.35,4800,37.76
2003-08-20,45.20,45.20,44.60,44.80,1700,36.50
2003-08-19,44.00,45.00,44.00,44.80,10200,36.50
2003-08-18,43.90,43.95,43.60,43.95,6600,35.81
2003-08-15,43.65,43.90,43.60,43.80,1500,35.68
2003-08-14,43.90,43.90,43.40,43.40,3200,35.36
2003-08-13,43.60,43.90,43.60,43.70,5200,35.60
2003-08-12,43.10,43.40,43.00,43.40,3000,35.36
2003-08-11,42.10,43.10,42.10,43.00,6000,35.03
2003-08-08,42.50,42.60,42.20,42.25,1400,34.42
2003-08-07,42.60,42.90,42.10,42.90,12600,34.95
2003-08-06,43.40,43.40,42.70,43.20,3800,35.19
2003-08-05,43.80,44.00,43.40,43.40,2600,35.36
2003-08-04,43.90,43.90,43.55,43.55,2700,35.48
2003-08-01,44.00,44.00,43.60,43.80,2600,35.68
2003-07-31,44.10,44.30,43.95,44.00,2000,35.85
2003-07-30,44.10,44.50,44.10,44.20,2100,36.01
2003-07-29,44.20,44.50,44.15,44.50,1700,36.25
2003-07-28,44.14,44.30,44.00,44.00,3100,35.85
2003-07-25,44.10,44.20,43.90,43.90,5600,35.77
2003-07-24,43.20,44.70,43.20,44.50,4200,36.25
2003-07-23,43.10,43.80,43.10,43.55,1700,35.48
2003-07-22,43.20,43.20,42.75,43.01,2400,35.04
2003-07-21,43.80,43.95,43.00,43.20,3900,35.19
2003-07-18,44.00,44.10,43.80,44.00,2900,35.85
2003-07-17,44.50,44.50,43.60,44.05,2800,35.89
2003-07-16,44.30,44.70,44.20,44.20,2700,36.01
2003-07-15,44.10,44.60,43.99,44.20,6200,36.01
2003-07-14,43.00,44.10,43.00,44.10,6600,35.93
2003-07-11,42.50,42.80,42.50,42.70,1300,34.79
2003-07-10,43.20,43.20,42.50,42.85,3200,34.91
2003-07-09,43.50,43.60,43.10,43.40,3700,35.36
2003-07-08,42.90,43.20,42.60,42.80,5000,34.87
2003-07-07,42.10,42.95,41.90,42.95,4800,34.99
2003-07-04,41.60,41.90,41.20,41.70,3100,33.97
2003-07-03,41.80,41.80,41.00,41.40,2000,33.73
2003-07-02,41.40,41.60,41.00,41.45,3900,33.77
2003-07-01,42.15,42.30,40.60,40.60,3500,33.08
2003-06-30,42.50,42.60,42.20,42.20,2200,34.38
2003-06-27,43.15,43.22,42.40,42.60,1600,34.71
2003-06-26,42.65,43.00,42.55,43.00,3300,35.03
2003-06-25,42.10,42.95,42.10,42.69,4300,34.78
2003-06-24,42.10,42.20,41.80,42.00,6000,34.22
2003-06-23,43.30,43.75,42.20,42.20,2400,34.38
2003-06-20,43.65,43.80,43.10,43.80,3200,35.68
2003-06-19,44.40,44.50,43.80,43.80,1000,35.68
2003-06-18,44.70,45.10,44.00,44.30,3200,36.09
2003-06-17,44.50,45.30,44.50,44.50,5300,36.25
2003-06-16,42.60,44.40,42.10,44.40,6000,36.17
2003-06-13,43.25,43.50,42.63,42.80,4500,34.87
2003-06-12,44.15,44.50,43.50,43.50,5900,35.44
2003-06-11,43.85,44.00,43.65,44.00,3800,35.85
2003-06-10,43.80,43.90,43.50,43.60,4600,35.52
2003-06-09,44.20,44.20,43.95,43.95,500,35.81
2003-06-06,43.70,44.75,43.20,44.20,4600,36.01
2003-06-05,43.20,43.50,42.70,43.30,3200,35.28
2003-06-04,43.35,43.40,42.80,42.80,4000,34.87
2003-06-03,43.65,43.65,42.80,43.00,3200,35.03
2003-06-02,43.50,44.35,43.20,44.35,7000,36.13
2003-05-30,42.80,43.20,42.60,43.20,1900,35.19
2003-05-29,43.30,43.30,42.80,43.30,900,35.28
2003-05-28,43.00,43.65,42.80,43.30,8300,35.28
2003-05-27,42.30,42.50,41.20,42.50,3300,34.62
2003-05-26,42.20,42.20,41.80,42.00,2500,34.22
2003-05-23,42.20,42.50,41.65,42.00,2100,34.22
2003-05-22,40.50,41.70,40.50,41.70,3200,33.97
2003-05-21,41.15,41.15,40.15,40.50,4200,33.00
2003-05-20,42.00,42.10,41.10,41.10,3400,33.48
2003-05-19,43.00,43.00,41.80,42.65,4200,34.75
2003-05-16,42.90,44.00,42.80,43.60,1900,35.52
2003-05-15,42.80,42.80,42.20,42.50,900,34.62
2003-05-14,42.60,42.60,42.20,42.60,1900,34.71
2003-05-13,42.07,42.80,42.07,42.50,3100,34.62
2003-05-12,42.50,42.70,41.55,42.10,2800,34.30
2003-05-09,42.30,42.30,41.40,41.70,6200,33.97
2003-05-08,43.80,43.90,42.05,42.05,5300,34.26
2003-05-07,44.40,44.60,43.60,43.80,4300,35.68
2003-05-06,44.60,45.10,44.50,45.00,4800,36.66
2003-05-05,45.25,45.40,44.80,45.00,6500,36.66
2003-05-02,43.50,44.74,43.00,44.70,5400,36.42
2003-05-01,43.00,43.00,43.00,43.00,000,35.03
2003-04-30,43.80,43.90,42.65,43.00,5400,35.03
2003-04-29,45.00,45.00,43.55,43.60,4600,35.52
2003-04-28,45.00,45.20,43.85,45.00,8200,36.66
2003-04-25,44.50,45.90,44.40,45.90,4900,37.39
2003-04-24,44.20,44.20,43.90,44.10,5900,35.93
2003-04-23,44.00,44.20,43.60,44.00,7200,35.85
2003-04-22,43.50,43.80,42.70,43.25,5200,35.24
2003-04-21,42.50,42.50,42.50,42.50,000,34.62
2003-04-18,42.50,42.50,42.50,42.50,000,34.62
2003-04-17,42.30,42.50,41.70,42.50,3100,34.62
2003-04-16,43.00,43.20,42.30,42.50,4600,34.62
2003-04-15,41.80,42.90,41.60,42.90,3600,34.95
2003-04-14,40.10,41.70,40.10,41.40,3200,33.73
2003-04-11,38.90,40.20,38.45,40.00,4800,32.59
2003-04-10,39.00,39.75,38.60,38.80,3100,31.61
2003-04-09,40.00,40.10,39.30,39.40,5700,32.10
2003-04-08,39.30,40.40,39.30,40.00,5500,32.59
2003-04-07,37.60,40.05,37.60,39.80,7600,32.42
2003-04-04,36.90,37.80,36.90,37.20,2000,30.31
2003-04-03,35.90,36.30,35.80,35.80,4500,29.17
2003-04-02,35.85,36.15,35.40,35.80,6200,29.17
2003-04-01,36.00,36.00,35.30,35.30,1300,28.76
2003-03-31,36.30,36.40,35.80,36.00,4300,29.33
2003-03-28,36.65,36.70,36.40,36.60,700,29.82
2003-03-27,36.80,36.90,35.85,36.65,2500,29.86
2003-03-26,37.00,37.25,36.80,37.00,2300,30.14
2003-03-25,35.55,36.50,35.20,36.50,3700,29.74
2003-03-24,38.35,38.35,35.50,35.50,6900,28.92
2003-03-21,37.10,38.25,37.10,38.25,5600,31.16
2003-03-20,36.90,37.00,36.60,36.70,2800,29.90
2003-03-19,36.20,36.70,35.85,36.60,5600,29.82
2003-03-18,36.00,36.60,35.50,35.70,11700,29.08
2003-03-17,34.10,35.65,33.50,35.65,5700,29.04
2003-03-14,33.70,34.90,33.70,34.60,5200,28.19
2003-03-13,32.10,33.40,32.10,33.30,4400,27.13
2003-03-12,32.30,32.55,31.90,31.90,6000,25.99
2003-03-11,32.65,33.10,32.50,32.50,4200,26.48
2003-03-10,33.80,33.80,32.20,32.60,2800,26.56
2003-03-07,34.10,34.20,33.80,33.80,2500,27.54
2003-03-06,34.30,34.50,34.00,34.10,3200,27.78
2003-03-05,34.10,34.30,34.00,34.20,1700,27.86
2003-03-04,33.30,33.60,32.90,33.60,1300,27.37
2003-03-03,33.20,33.40,33.00,33.05,2800,26.93
2003-02-28,32.15,33.00,32.15,32.90,6500,26.80
2003-02-27,31.90,31.90,31.40,31.65,7300,25.79
2003-02-26,32.50,32.65,31.80,32.00,9400,26.07
2003-02-25,33.00,33.00,32.10,32.10,4600,26.15
2003-02-24,33.00,33.20,32.80,33.10,3700,26.97
2003-02-21,33.00,33.20,32.60,32.60,2500,26.56
2003-02-20,33.20,33.50,32.60,32.80,5000,26.72
2003-02-19,33.20,33.20,33.00,33.00,2300,26.88
2003-02-18,32.75,33.20,32.75,33.10,3000,26.97
2003-02-17,33.00,33.35,33.00,33.10,1900,26.97
2003-02-14,32.60,32.90,32.50,32.75,2300,26.68
2003-02-13,33.10,33.25,32.80,32.90,2200,26.80
2003-02-12,32.70,33.40,32.70,33.10,2700,26.97
2003-02-11,32.50,33.50,32.40,33.30,3900,27.13
2003-02-10,32.50,32.88,32.30,32.50,5400,26.48
2003-02-07,32.10,32.50,32.10,32.21,3600,26.24
2003-02-06,32.60,32.60,32.05,32.30,3200,26.31
2003-02-05,32.25,32.50,32.10,32.50,5700,26.48
2003-02-04,33.00,33.00,32.50,32.50,4000,26.48
2003-02-03,34.00,34.00,32.75,33.00,9600,26.88
2003-01-31,32.70,33.65,32.60,33.65,3500,27.41
2003-01-30,32.60,33.85,32.60,33.00,9600,26.88
2003-01-29,32.50,32.80,32.10,32.60,5500,26.56
2003-01-28,32.60,33.00,32.50,32.50,5100,26.48
2003-01-27,34.00,34.00,32.20,32.30,15900,26.31
2003-01-24,35.30,35.30,34.30,34.30,8900,27.94
2003-01-23,37.20,37.40,35.20,35.55,5200,28.96
2003-01-22,37.80,37.80,36.70,37.00,6100,30.14
2003-01-21,38.50,38.50,37.70,37.70,5700,30.71
2003-01-20,39.50,39.60,37.80,38.07,6900,31.02
2003-01-17,40.50,40.50,39.50,39.50,3700,32.18
2003-01-16,39.60,40.40,39.00,40.30,6900,32.83
2003-01-15,40.10,40.10,39.00,39.60,4300,32.26
2003-01-14,39.40,40.20,39.40,40.20,3800,32.75
2003-01-13,39.10,39.70,39.00,39.40,3700,32.10
2003-01-10,38.70,39.00,38.50,38.82,3800,31.63
2003-01-09,39.00,39.00,38.10,38.50,2900,31.37
2003-01-08,40.00,40.00,39.00,39.00,2500,31.77
2003-01-07,40.00,40.10,39.70,39.70,2900,32.34
2003-01-06,39.90,40.00,39.20,39.65,2600,32.30
2003-01-03,39.50,40.20,39.50,39.75,1600,32.38
2003-01-02,38.40,39.00,38.30,38.60,2800,31.45
2003-01-01,37.75,37.75,37.75,37.75,000,30.75
2002-12-31,37.75,37.75,37.75,37.75,000,30.75
2002-12-30,37.50,38.20,37.40,37.75,5400,30.75
2002-12-27,38.60,38.60,37.90,37.90,2900,30.88
2002-12-26,38.50,38.50,38.50,38.50,000,31.37
2002-12-25,38.50,38.50,38.50,38.50,000,31.37
2002-12-24,38.50,38.50,38.50,38.50,000,31.37
2002-12-23,38.50,39.00,37.50,38.50,13700,31.37
2002-12-20,38.85,39.00,37.50,38.50,10400,31.37
2002-12-19,39.50,39.80,38.40,38.85,5000,31.65
2002-12-18,39.00,39.60,38.85,39.50,4100,32.18
2002-12-17,38.50,39.00,38.06,39.00,5400,31.77
2002-12-16,36.80,38.90,36.80,38.90,6700,31.69
2002-12-13,39.90,40.20,37.00,38.10,10700,31.04
2002-12-12,40.40,40.50,39.10,39.90,8000,32.51
2002-12-11,40.50,40.50,40.00,40.20,3800,32.75
2002-12-10,39.60,40.50,39.60,40.30,6500,32.83
2002-12-09,41.00,41.00,39.70,40.10,5300,32.67
2002-12-06,41.35,41.35,39.70,40.70,6200,33.16
2002-12-05,42.10,42.10,41.30,41.60,2300,33.89
2002-12-04,42.15,42.15,41.30,41.60,6300,33.89
2002-12-03,42.55,42.85,42.05,42.20,4900,34.38
2002-12-02,42.50,43.30,42.00,42.00,7000,34.22
2002-11-29,42.50,42.50,41.70,41.90,5400,34.14
2002-11-28,42.00,42.00,41.50,41.70,3500,33.97
2002-11-27,40.10,41.20,39.90,40.90,5300,33.32
2002-11-26,41.50,41.90,40.50,40.60,4800,33.08
2002-11-25,41.00,41.60,41.00,41.10,5800,33.48
2002-11-22,41.75,41.75,40.50,40.70,5000,33.16
2002-11-21,41.00,41.30,40.20,41.30,4200,33.65
2002-11-20,39.60,40.10,39.12,40.00,7600,32.59
2002-11-19,39.50,39.80,39.30,39.30,2000,32.02
2002-11-18,41.50,41.50,39.10,39.50,12100,32.18
2002-11-15,42.00,42.00,40.10,40.50,9400,33.00
2002-11-14,41.00,42.00,40.70,42.00,3400,34.22
2002-11-13,40.70,41.20,40.70,41.20,1400,33.57
2002-11-12,40.01,41.50,40.01,41.30,5400,33.65
2002-11-11,41.30,41.30,40.30,40.50,5100,33.00
2002-11-08,42.50,42.80,41.60,41.80,4700,34.05
2002-11-07,43.85,43.95,43.00,43.00,4400,35.03
2002-11-06,43.30,43.75,43.00,43.00,5700,35.03
2002-11-05,42.29,43.00,41.30,43.00,8100,35.03
2002-11-04,41.50,42.30,41.15,42.25,6600,34.42
2002-11-01,40.70,40.70,39.85,40.50,2400,33.00
2002-10-31,40.50,41.40,40.50,40.70,5900,33.16
2002-10-30,40.30,40.60,39.30,40.50,4800,33.00
2002-10-29,40.95,41.30,39.80,39.80,5800,32.42
2002-10-28,40.80,41.30,40.60,40.70,7800,33.16
2002-10-25,38.90,39.90,38.70,39.80,9600,32.42
2002-10-24,39.80,41.00,38.50,39.10,7200,31.85
2002-10-23,41.00,41.20,39.01,39.20,4900,31.94
2002-10-22,42.00,42.00,40.40,40.40,6100,32.91
2002-10-21,40.20,41.80,40.02,41.80,6300,34.05
2002-10-18,41.80,41.80,39.75,40.20,6100,32.75
2002-10-17,40.00,41.00,40.00,41.00,4200,33.40
2002-10-16,38.60,40.50,38.50,39.35,6700,32.06
2002-10-15,37.90,39.85,37.90,39.65,4700,32.30
2002-10-14,37.30,37.60,35.80,37.50,3900,30.55
2002-10-11,36.50,37.00,35.75,37.00,4400,30.14
2002-10-10,33.80,35.70,33.60,35.50,4900,28.92
2002-10-09,34.20,34.60,33.80,33.80,4400,27.54
2002-10-08,33.85,34.30,33.45,33.60,5200,27.37
2002-10-07,34.25,34.25,33.20,34.00,9100,27.70
2002-10-04,36.50,36.75,34.75,34.80,3600,28.35
2002-10-03,37.50,37.50,36.50,36.70,700,29.90
2002-10-02,38.25,38.75,37.00,37.71,6300,30.72
2002-10-01,37.70,38.10,36.55,37.50,5400,30.55
2002-09-30,38.40,38.40,37.10,38.00,5600,30.96
2002-09-27,39.05,39.20,39.00,39.15,4900,31.90
2002-09-26,39.00,39.95,39.00,39.05,7700,31.81
2002-09-25,33.50,35.40,33.20,35.40,9800,28.84
2002-09-24,34.00,34.30,32.70,34.20,12900,27.86
2002-09-23,36.20,36.55,34.00,34.00,15200,27.70
2002-09-20,38.00,38.00,35.60,36.80,13300,29.98
2002-09-19,38.80,39.10,38.20,38.80,4500,31.61
2002-09-18,40.00,40.00,38.10,38.10,7400,31.04
2002-09-17,40.50,41.15,40.30,40.50,5000,33.00
2002-09-16,40.00,40.05,39.65,40.00,3200,32.59
2002-09-13,40.40,40.40,39.00,40.00,11300,32.59
2002-09-12,42.50,42.50,40.50,40.50,2900,33.00
2002-09-11,41.00,42.50,41.00,42.20,3100,34.38
2002-09-10,40.50,41.30,40.50,41.00,5700,33.40
2002-09-09,40.40,40.50,39.50,40.50,3300,33.00
2002-09-06,39.25,40.52,38.20,40.52,6800,33.01
2002-09-05,41.20,41.30,39.10,39.25,7400,31.98
2002-09-04,40.00,41.00,40.00,40.85,4400,33.28
2002-09-03,43.30,43.30,40.55,40.60,3900,33.08
2002-09-02,43.30,43.30,42.45,43.00,2100,35.03
2002-08-30,43.50,44.20,43.50,43.50,800,35.44
2002-08-29,43.70,43.80,42.50,43.20,6700,35.19
2002-08-28,47.15,47.15,47.15,47.15,000,38.41
2002-08-27,47.15,47.15,47.15,47.15,000,38.41
2002-08-26,47.15,47.15,47.15,47.15,000,38.41
2002-08-23,47.15,47.15,47.15,47.15,000,38.41
2002-08-22,46.70,47.15,46.50,47.15,2400,38.41
2002-08-21,45.20,46.30,45.20,46.20,2000,37.64
2002-08-20,46.60,46.60,45.30,45.95,4300,37.44
2002-08-19,47.00,47.00,46.25,46.30,4300,37.72
2002-08-16,46.70,47.00,46.10,46.90,2600,38.21
2002-08-15,46.50,47.30,46.00,46.55,8200,37.92
2002-08-14,44.00,44.40,43.60,44.25,2500,36.05
2002-08-13,45.30,46.20,45.05,46.10,4300,37.56
2002-08-12,46.10,46.20,44.00,44.30,5600,36.09
2002-08-09,44.10,46.10,44.10,46.05,11100,37.52
2002-08-08,42.00,43.55,42.00,43.55,6900,35.48
2002-08-07,42.00,43.00,41.80,41.80,8100,34.05
2002-08-06,39.95,42.40,39.10,42.40,11500,34.54
2002-08-05,41.60,41.60,40.10,40.50,8000,33.00
2002-08-02,42.70,42.70,41.50,41.80,9200,34.05
2002-08-01,44.10,44.10,42.70,43.00,2900,35.03
2002-07-31,45.20,45.40,42.80,44.50,8500,36.25
2002-07-30,43.80,44.60,43.10,44.40,6100,36.17
2002-07-29,41.50,43.90,41.50,43.80,9600,35.68
2002-07-26,40.50,41.70,39.70,41.32,11700,33.66
2002-07-25,41.20,41.20,40.10,40.75,15700,33.20
2002-07-24,38.70,39.00,35.20,38.50,23700,31.37
2002-07-23,40.60,41.00,39.15,39.70,8600,32.34
2002-07-22,41.00,41.20,38.70,39.50,10900,32.18
2002-07-19,43.00,43.00,41.30,42.20,5200,34.38
2002-07-18,43.80,45.50,43.80,44.40,11800,36.17
2002-07-17,40.60,43.50,40.50,42.90,10000,34.95
2002-07-16,40.90,41.00,37.80,40.80,17500,33.24
2002-07-15,41.70,42.65,38.50,39.10,9500,31.85
2002-07-12,42.00,43.30,41.30,42.00,7400,34.22
2002-07-11,39.50,41.00,39.30,40.00,12400,32.59
2002-07-10,41.90,42.00,40.60,40.90,5900,33.32
2002-07-09,42.00,43.40,41.80,43.20,6400,35.19
2002-07-08,42.30,43.50,42.20,42.20,5200,34.38
2002-07-05,38.80,43.80,38.80,43.35,12900,35.32
2002-07-04,38.20,39.20,37.60,38.80,7500,31.61
2002-07-03,38.20,38.50,35.50,37.30,18800,30.39
2002-07-02,39.50,39.90,38.30,38.40,10400,31.28
2002-07-01,43.50,43.90,41.00,41.00,5500,33.40
2002-06-28,43.40,44.05,43.10,44.00,4900,35.85
2002-06-27,41.40,43.25,41.40,42.30,7000,34.46
2002-06-26,41.00,41.70,39.50,41.40,19800,33.73
2002-06-25,44.50,44.50,43.00,43.00,5500,35.03
2002-06-24,46.30,46.30,42.45,43.60,8600,35.52
2002-06-21,42.50,45.30,42.05,45.10,8200,36.74
2002-06-20,44.20,44.50,42.70,42.81,6600,34.88
2002-06-19,44.90,45.40,44.25,45.00,7400,36.66
2002-06-18,48.00,48.00,45.80,46.20,9300,37.64
2002-06-17,46.70,47.02,45.30,47.02,8200,38.31
2002-06-14,44.80,45.50,42.70,45.40,17800,36.99
2002-06-13,44.60,46.45,44.50,45.00,9300,36.66
2002-06-12,47.00,47.00,44.00,44.25,24900,36.05
2002-06-11,49.50,49.50,48.00,48.00,7200,39.11
2002-06-10,48.20,49.20,48.20,49.00,12600,39.92
2002-06-07,49.40,49.40,47.15,47.90,20200,39.02
2002-06-06,52.75,52.90,51.05,51.10,4800,41.63
2002-06-05,52.70,52.80,51.80,52.50,8600,42.77
2002-06-04,54.40,54.40,52.25,52.25,18400,42.57
2002-06-03,56.50,56.50,55.70,55.70,4500,45.38
2002-05-31,56.00,57.00,56.00,56.50,5000,46.03
2002-05-30,57.00,57.00,55.60,56.00,4900,45.62
2002-05-29,57.80,58.00,57.20,57.30,3100,46.68
2002-05-28,58.50,58.50,58.50,58.50,000,47.66
2002-05-27,58.00,59.30,58.00,58.50,2600,47.66
2002-05-24,59.20,59.80,58.50,58.70,6300,47.82
2002-05-23,57.80,57.90,56.50,57.00,9000,46.44
2002-05-22,58.30,58.30,56.30,56.60,8200,46.11
2002-05-21,59.50,59.70,58.99,58.99,4100,48.06
2002-05-20,61.00,61.00,59.70,59.70,1100,48.64
2002-05-17,60.50,61.70,60.30,61.00,4400,49.70
2002-05-16,62.00,62.00,59.90,59.90,10900,48.80
2002-05-15,61.80,62.30,61.20,62.00,8200,50.51
2002-05-14,59.30,61.00,58.85,60.70,4700,49.45
2002-05-13,57.00,59.00,56.90,59.00,7300,48.07
2002-05-10,59.10,59.50,58.30,58.70,7900,47.82
2002-05-09,60.80,61.05,59.50,59.50,3100,48.47
2002-05-08,57.50,60.20,57.50,59.70,9200,48.64
2002-05-07,58.50,58.50,56.30,57.30,15700,46.68
2002-05-06,59.60,60.40,59.50,59.80,10400,48.72
2002-05-03,61.70,61.90,59.90,60.28,12800,49.11
2002-05-02,63.20,63.20,61.70,61.70,7100,50.27
2002-05-01,62.80,62.80,62.80,62.80,000,51.16
2002-04-30,61.00,62.80,61.00,62.80,11600,51.16
2002-04-29,64.00,64.00,61.60,61.60,16700,50.19
2002-04-26,65.10,66.00,64.00,64.00,6000,52.14
2002-04-25,66.70,66.75,64.10,65.10,14500,53.04
2002-04-24,67.90,67.90,66.85,67.30,6500,54.83
2002-04-23,68.00,68.10,67.30,68.00,4100,55.40
2002-04-22,69.10,69.20,67.85,68.00,13400,55.40
2002-04-19,69.60,70.30,69.20,69.50,4200,56.62
2002-04-18,70.30,70.30,68.60,68.80,9800,56.05
2002-04-17,71.60,71.70,70.40,70.40,3700,57.35
2002-04-16,70.00,71.10,69.80,70.80,2500,57.68
2002-04-15,69.00,69.75,69.00,69.50,2900,56.62
2002-04-12,70.10,70.10,68.30,68.95,9700,56.17
2002-04-11,71.70,71.95,70.40,70.50,3700,57.44
2002-04-10,69.50,71.40,69.10,71.40,5000,58.17
2002-04-09,69.70,70.80,69.70,69.85,6400,56.91
2002-04-08,71.20,71.20,69.10,69.35,6500,56.50
2002-04-05,71.00,72.25,71.00,71.20,4200,58.01
2002-04-04,73.00,73.30,70.10,71.00,9400,57.84
2002-04-03,75.50,75.50,72.80,73.00,8900,59.47
2002-04-02,76.20,76.65,76.05,76.05,4000,61.96
2002-04-01,77.00,77.00,77.00,77.00,000,62.73
2002-03-29,77.00,77.00,77.00,77.00,000,62.73
2002-03-28,77.25,78.00,77.00,77.00,4800,62.73
2002-03-27,76.80,78.00,76.00,77.20,8000,62.89
2002-03-26,76.00,76.60,75.70,76.50,5800,62.32
2002-03-25,77.90,78.50,76.60,76.60,5700,62.41
2002-03-22,76.55,77.50,76.55,77.30,4400,62.98
2002-03-21,75.80,76.00,75.40,75.60,3900,61.59
2002-03-20,76.50,76.50,75.50,76.13,6100,62.02
2002-03-19,75.50,76.80,75.50,76.40,8700,62.24
2002-03-18,73.50,76.20,73.50,75.30,8500,61.35
2002-03-15,73.90,73.90,72.70,73.45,3100,59.84
2002-03-14,73.50,74.00,73.30,73.90,4700,60.21
2002-03-13,72.50,73.30,72.50,73.10,5300,59.55
2002-03-12,74.00,74.00,72.60,72.60,3400,59.15
2002-03-11,74.50,74.85,73.50,74.00,7300,60.29
2002-03-08,72.80,74.20,72.60,74.20,6900,60.45
2002-03-07,72.40,73.30,72.30,72.80,17800,59.31
2002-03-06,71.00,71.70,70.60,71.70,4800,58.41
2002-03-05,71.40,71.40,70.90,71.30,7500,58.09
2002-03-04,70.30,71.50,69.95,71.40,9000,58.17
2002-03-01,69.00,69.30,68.40,69.30,4000,56.46
2002-02-28,67.50,69.40,67.50,69.00,7800,56.21
2002-02-27,67.50,68.50,67.10,68.30,14800,55.64
2002-02-26,67.50,68.10,66.65,66.90,8000,54.50
2002-02-25,67.20,67.60,66.80,67.00,4000,54.58
2002-02-22,67.60,68.00,66.80,67.00,4700,54.58
2002-02-21,69.40,69.75,68.70,68.70,5000,55.97
2002-02-20,66.00,68.00,65.90,67.40,12000,54.91
2002-02-19,67.20,67.20,65.50,65.50,11400,53.36
2002-02-18,67.60,68.80,66.80,67.40,12100,54.91
2002-02-15,70.00,70.10,68.50,68.60,8600,55.89
2002-02-14,70.75,71.40,70.30,70.50,5400,57.44
2002-02-13,71.20,71.90,70.50,70.50,7300,57.44
2002-02-12,71.50,71.50,69.50,71.20,8000,58.01
2002-02-11,70.10,71.00,68.50,71.00,14000,57.84
2002-02-08,66.80,68.50,66.20,68.20,13300,55.56
2002-02-07,68.45,68.45,66.30,67.00,13100,54.58
2002-02-06,70.80,70.80,68.20,68.60,9700,55.89
2002-02-05,71.50,71.50,68.80,70.80,24200,57.68
2002-02-04,75.00,75.00,72.40,72.50,7500,59.07
2002-02-01,74.50,75.20,73.70,75.00,6300,61.10
2002-01-31,73.50,74.60,73.50,73.80,8100,60.12
2002-01-30,74.30,74.30,72.00,72.00,20900,58.66
2002-01-29,75.70,76.50,74.70,74.90,9600,61.02
2002-01-28,76.70,77.35,75.10,75.20,10100,61.27
2002-01-25,77.20,77.20,76.15,76.50,4600,62.32
2002-01-24,76.60,77.80,76.60,77.20,8800,62.89
2002-01-23,74.50,76.25,74.50,76.10,10000,62.00
2002-01-22,76.10,76.60,74.00,74.70,15600,60.86
2002-01-21,76.90,77.00,76.00,76.00,7900,61.92
2002-01-18,78.50,78.50,77.50,78.00,6700,63.55
2002-01-17,78.50,79.70,78.20,79.25,7900,64.56
2002-01-16,78.70,79.00,78.25,79.00,4100,64.36
2002-01-15,78.80,78.80,78.80,78.80,000,64.20
2002-01-14,81.00,81.15,78.80,78.80,6700,64.20
2002-01-11,80.60,81.90,80.60,81.30,4400,66.23
2002-01-10,81.00,81.00,79.90,80.60,4200,65.66
2002-01-09,80.50,82.00,80.00,81.00,6100,65.99
2002-01-08,80.70,81.20,79.80,80.20,5400,65.34
2002-01-07,81.50,82.60,81.30,81.50,11200,66.40
2002-01-04,82.50,82.85,80.80,81.30,6800,66.23
2002-01-03,81.35,83.30,81.35,82.70,7600,67.38
2002-01-02,82.00,82.40,81.00,81.35,5700,66.28
2002-01-01,83.50,83.50,83.50,83.50,000,68.03
2001-12-31,83.50,83.50,83.50,83.50,000,68.03
2001-12-28,83.00,84.00,83.00,83.50,10100,68.03
2001-12-27,81.20,83.00,81.20,83.00,12400,67.62
2001-12-26,80.50,80.50,80.50,80.50,000,65.58
2001-12-25,80.50,80.50,80.50,80.50,000,65.58
2001-12-24,80.50,80.50,80.50,80.50,000,65.58
2001-12-21,80.50,81.50,79.50,80.50,7200,65.58
2001-12-20,81.40,82.00,81.20,81.20,8300,66.15
2001-12-19,80.80,81.40,80.80,81.40,6400,66.32
2001-12-18,80.85,81.80,80.00,81.00,8000,65.99
2001-12-17,78.20,79.95,78.20,79.95,21900,65.13
2001-12-14,79.25,79.90,77.30,77.30,8900,62.98
2001-12-13,80.60,81.30,79.50,80.30,13700,65.42
2001-12-12,82.50,82.60,80.50,80.50,7100,65.58
2001-12-11,82.50,82.70,81.60,82.00,3400,66.80
2001-12-10,83.50,83.80,83.00,83.00,5000,67.62
2001-12-07,84.00,84.00,83.10,83.10,5700,67.70
2001-12-06,83.75,84.90,83.20,84.60,15100,68.92
2001-12-05,81.20,83.55,81.20,83.00,7200,67.62
2001-12-04,79.00,80.50,78.70,80.00,4800,65.18
2001-12-03,80.50,81.50,80.00,80.00,6300,65.18
2001-11-30,80.50,81.50,80.00,80.00,6300,65.18
2001-11-29,80.10,80.60,79.80,79.80,13500,65.01
2001-11-28,82.50,82.80,80.70,80.80,9400,65.83
2001-11-27,83.00,83.85,82.10,82.30,8500,67.05
2001-11-26,82.10,82.80,82.10,82.30,8000,67.05
2001-11-23,81.50,81.60,80.50,81.50,6600,66.40
2001-11-22,81.50,81.60,80.60,81.60,9900,66.48
2001-11-21,79.50,81.00,79.50,80.50,7300,65.58
2001-11-20,80.00,80.40,79.30,79.95,15900,65.13
2001-11-19,78.55,79.80,78.55,79.80,12000,65.01
2001-11-16,77.60,78.20,77.10,77.50,8300,63.14
2001-11-15,76.60,77.80,76.40,77.30,9500,62.98
2001-11-14,74.75,77.60,74.75,75.40,19200,61.43
2001-11-13,72.50,74.50,72.00,74.50,8800,60.69
2001-11-12,72.50,72.50,70.90,71.70,10700,58.41
2001-11-09,74.00,74.20,71.75,72.20,9500,58.82
2001-11-08,74.10,75.50,74.05,74.70,7300,60.86
2001-11-07,72.00,74.30,72.00,74.10,8900,60.37
2001-11-06,73.00,73.10,71.20,71.50,10300,58.25
2001-11-05,71.50,72.70,71.50,72.25,10300,58.86
2001-11-02,71.40,72.00,71.00,71.40,6300,58.17
2001-11-01,69.50,70.80,69.50,70.56,5500,57.48
2001-10-31,68.30,69.90,68.10,69.50,8400,56.62
2001-10-30,70.00,71.10,68.10,68.50,15300,55.81
2001-10-29,72.35,72.50,71.80,72.00,7900,58.66
2001-10-26,72.10,72.35,71.50,72.35,10100,58.94
2001-10-25,71.40,71.40,69.50,69.70,13300,56.78
2001-10-24,71.50,71.80,70.70,71.15,15600,57.97
2001-10-23,71.00,72.35,71.00,71.84,17000,58.53
2001-10-22,69.00,69.90,69.00,69.90,8900,56.95
2001-10-19,68.50,69.30,68.20,68.50,6600,55.81
2001-10-18,67.50,68.40,66.70,68.00,15800,55.40
2001-10-17,69.70,71.00,68.50,68.50,28200,55.81
2001-10-16,67.70,67.70,67.70,67.70,000,55.15
2001-10-15,67.20,67.90,67.10,67.70,7800,55.15
2001-10-12,68.20,69.00,66.50,66.70,20200,54.34
2001-10-11,65.50,67.10,65.00,66.50,30100,54.18
2001-10-10,63.50,65.30,62.90,65.00,6200,52.96
2001-10-09,62.50,63.70,62.50,63.70,7500,51.90
2001-10-08,64.00,64.05,62.50,63.25,9000,51.53
2001-10-05,64.50,65.00,63.50,64.20,8800,52.30
2001-10-04,66.00,66.45,65.40,66.40,13700,54.10
2001-10-03,64.30,65.50,63.00,65.50,2400,53.36
2001-10-02,63.20,63.90,62.80,63.90,4000,52.06
2001-10-01,65.20,65.20,62.20,62.30,8400,50.76
2001-09-28,60.00,60.00,60.00,60.00,000,48.88
2001-09-27,59.00,60.00,58.10,60.00,5700,48.88
2001-09-26,57.50,59.20,57.50,59.00,6200,48.07
2001-09-25,57.80,57.80,56.60,57.80,10100,47.09
2001-09-24,54.50,57.70,54.50,57.70,14700,47.01
2001-09-21,56.50,56.50,54.70,55.50,48800,45.22
2001-09-20,60.50,60.50,58.00,58.00,14800,47.25
2001-09-19,62.20,63.70,60.10,60.40,14200,49.21
2001-09-18,64.50,64.80,62.80,63.30,23100,51.57
2001-09-17,58.00,58.00,58.00,58.00,000,47.25
2001-09-14,58.00,58.00,58.00,58.00,000,47.25
2001-09-13,58.00,58.00,58.00,58.00,000,47.25
2001-09-12,58.00,61.00,58.00,58.00,000,47.25
2001-09-11,69.50,71.00,59.00,63.00,31200,51.33
2001-09-10,67.50,70.10,66.30,70.10,18900,57.11
2001-09-07,71.50,72.00,67.00,68.05,22400,55.44
2001-09-06,74.70,75.00,70.60,71.10,10600,57.92
2001-09-05,75.00,75.00,73.80,74.50,6200,60.69
2001-09-04,71.10,76.20,71.10,76.20,7300,62.08
2001-09-03,71.50,72.30,70.70,70.80,7400,57.68
2001-08-31,72.00,72.80,71.60,72.50,4900,59.07
2001-08-30,74.50,74.70,71.50,71.50,6200,58.25
2001-08-29,74.90,75.40,74.50,75.00,5400,61.10
2001-08-28,77.30,77.30,75.30,75.30,4000,61.35
2001-08-27,76.30,77.70,76.30,76.50,8400,62.32
2001-08-24,72.60,76.00,72.60,75.00,7700,61.10
2001-08-23,70.50,72.60,70.50,72.00,7200,58.66
2001-08-22,69.00,69.80,68.50,69.50,7600,56.62
2001-08-21,68.75,71.50,68.70,71.50,10100,58.25
2001-08-20,69.00,69.30,68.50,68.50,8900,55.81
2001-08-17,71.30,71.40,68.40,68.70,10300,55.97
2001-08-16,72.10,72.10,70.00,70.50,8300,57.44
2001-08-15,74.50,74.50,73.00,73.00,3200,59.47
2001-08-14,71.40,75.00,71.40,74.50,9100,60.69
2001-08-13,70.40,71.40,70.20,70.20,6300,57.19
2001-08-10,70.00,71.20,69.30,69.60,16900,56.70
2001-08-09,72.20,72.20,70.05,70.05,16000,57.07
2001-08-08,75.50,75.80,74.00,74.00,11000,60.29
2001-08-07,76.10,76.30,75.50,76.10,5800,62.00
2001-08-06,76.50,77.30,75.50,76.10,8000,62.00
2001-08-03,78.25,78.25,76.50,77.00,6000,62.73
2001-08-02,78.70,79.70,78.25,78.25,5900,63.75
2001-08-01,79.00,79.20,78.60,79.10,9000,64.44
2001-07-31,78.00,79.30,78.00,79.00,4100,64.36
2001-07-30,79.00,80.00,78.60,78.80,5800,64.20
2001-07-27,78.40,80.45,78.40,80.00,8200,65.18
2001-07-26,77.90,78.50,76.90,77.50,3400,63.14
2001-07-25,76.00,78.00,76.00,76.80,9300,62.57
2001-07-24,76.50,78.00,76.30,76.30,6600,62.16
2001-07-23,77.50,79.30,77.40,78.00,8500,63.55
2001-07-20,78.40,78.40,76.00,77.10,9900,62.81
2001-07-19,77.70,79.30,77.70,78.50,5900,63.95
2001-07-18,77.00,77.80,77.00,77.25,5600,62.94
2001-07-17,78.50,79.10,75.50,76.50,31200,62.32
2001-07-16,82.30,82.40,80.20,80.40,7000,65.50
2001-07-13,81.50,81.50,81.50,81.50,000,66.40
2001-07-12,82.90,82.90,81.30,81.50,7300,66.40
2001-07-11,84.00,84.00,80.10,81.70,26700,66.56
2001-07-10,85.60,87.20,85.60,86.25,7100,70.27
2001-07-09,84.80,86.00,84.30,85.30,14000,69.49
2001-07-06,88.30,88.90,85.30,85.30,8700,69.49
2001-07-05,91.70,92.50,89.50,89.50,10300,72.92
2001-07-04,90.20,92.48,90.20,92.48,8700,75.34
2001-07-03,89.85,90.30,89.50,90.10,5500,73.40
2001-07-02,89.20,90.20,89.20,89.85,8100,73.20
2001-06-29,89.00,89.90,88.75,89.00,6300,72.51
2001-06-28,85.00,88.00,85.00,88.00,11500,71.69
2001-06-27,85.20,85.40,84.30,85.00,17100,69.25
2001-06-26,86.50,87.50,85.10,85.10,14800,69.33
2001-06-25,88.10,88.60,86.50,86.50,5500,70.47
2001-06-22,90.55,90.60,88.20,88.20,5500,71.86
2001-06-21,90.60,91.00,88.80,89.90,12100,73.24
2001-06-20,89.20,90.00,88.10,89.50,7000,72.92
2001-06-19,88.20,90.50,88.10,89.80,7300,73.16
2001-06-18,88.20,89.00,88.10,88.10,7600,71.77
2001-06-15,89.50,89.50,89.50,89.50,000,72.92
2001-06-14,91.40,92.00,89.50,89.50,5100,72.92
2001-06-13,90.40,92.05,90.40,92.00,7000,74.95
2001-06-12,92.85,93.00,88.20,89.40,24300,72.83
2001-06-11,93.30,94.00,92.85,92.85,12300,75.64
2001-06-08,94.10,94.80,92.10,92.10,7000,75.03
2001-06-07,92.80,94.50,91.50,93.00,11800,75.77
2001-06-06,93.80,94.95,92.50,92.50,17600,75.36
2001-06-05,89.50,92.50,89.10,92.50,15800,75.36
2001-06-04,87.10,88.50,87.10,88.50,1000,72.10
2001-06-01,86.80,86.80,86.80,86.80,000,70.72
2001-05-31,86.20,87.70,85.50,86.80,8200,70.72
2001-05-30,89.00,89.00,86.20,86.20,12500,70.23
2001-05-29,90.60,91.30,89.70,90.00,10900,73.32
2001-05-28,92.00,92.00,90.80,90.80,9000,73.97
2001-05-25,90.60,93.00,90.60,91.70,9700,74.71
2001-05-24,89.20,90.10,89.00,90.10,1800,73.40
2001-05-23,91.50,91.80,89.40,89.70,22000,73.08
2001-05-22,91.00,93.00,90.50,92.00,13500,74.95
2001-05-21,88.90,89.80,88.40,89.80,13100,73.16
2001-05-18,87.00,88.20,86.50,88.00,6700,71.69
2001-05-17,880.00,880.00,880.00,880.00,100,716.93
2001-05-16,860.00,860.00,835.00,840.00,000,684.34
2001-05-15,860.00,860.00,850.00,850.00,000,692.49
2001-05-14,865.00,865.00,859.00,859.00,000,699.82
2001-05-11,860.00,860.00,860.00,860.00,000,700.64
2001-05-10,855.00,865.00,860.00,860.00,000,700.64
2001-05-09,850.00,850.00,850.00,850.00,000,692.49
2001-05-08,865.00,870.00,850.00,850.00,100,692.49
2001-05-07,830.00,830.00,830.00,830.00,000,676.20
2001-05-04,815.00,830.00,820.00,830.00,000,676.20
2001-05-03,880.00,880.00,830.00,830.00,000,676.20
2001-05-02,880.00,880.00,865.00,870.00,000,708.78
2001-05-01,860.00,860.00,860.00,860.00,000,700.64
2001-04-30,827.00,870.00,860.00,860.00,000,700.64
2001-04-27,821.00,821.00,805.00,805.00,000,655.83
2001-04-26,830.00,829.00,829.00,829.00,000,675.38
2001-04-25,775.00,800.00,790.00,800.00,000,651.76
2001-04-24,770.00,795.00,770.00,795.00,100,647.68
2001-04-23,795.00,795.00,795.00,795.00,000,647.68
2001-04-20,818.00,818.00,795.00,813.00,000,662.35
2001-04-19,898.00,898.00,830.00,830.00,100,676.20
2001-04-18,840.00,860.00,830.00,860.00,000,700.64
2001-04-17,781.00,781.00,781.00,790.00,000,643.61
2001-04-16,785.00,785.00,785.00,785.00,000,639.54
2001-04-13,785.00,785.00,785.00,785.00,000,639.54
2001-04-12,780.00,785.00,750.00,785.00,100,639.54
2001-04-11,750.00,775.00,750.00,775.00,000,631.39
2001-04-10,720.00,720.00,710.00,710.00,000,578.43
2001-04-09,663.00,705.00,663.00,705.00,100,574.36
2001-04-06,700.00,705.00,700.00,690.00,000,562.14
2001-04-05,660.00,681.00,680.00,681.00,000,554.81
2001-04-04,666.00,670.00,660.00,660.00,000,537.70
2001-04-03,720.00,707.00,690.00,690.00,000,562.14
2001-04-02,770.00,770.00,750.00,765.00,000,623.24
2001-03-30,720.00,745.00,730.00,745.00,000,606.95
2001-03-29,695.00,725.00,680.00,690.00,100,562.14
2001-03-28,738.00,726.00,726.00,726.00,000,591.47
2001-03-27,720.00,720.00,720.00,720.00,000,586.58
2001-03-26,660.00,715.00,660.00,715.00,100,582.51
2001-03-23,615.00,645.00,615.00,645.00,000,525.48
2001-03-22,617.00,625.00,575.00,575.00,300,468.45
2001-03-21,660.00,675.00,660.00,670.00,000,545.85
2001-03-20,672.00,720.00,699.00,720.00,100,586.58
2001-03-19,645.00,665.00,645.00,665.00,000,541.77
2001-03-16,685.00,700.00,670.00,670.00,000,545.85
2001-03-15,685.00,685.00,675.00,695.00,000,566.21
2001-03-14,690.00,690.00,690.00,690.00,000,562.14
2001-03-13,690.00,695.00,680.00,690.00,600,562.14
2001-03-12,800.00,800.00,750.00,750.00,200,611.02
2001-03-09,830.00,830.00,830.00,830.00,000,676.20
2001-03-08,820.00,840.00,820.00,835.00,100,680.27
2001-03-07,839.00,839.00,839.00,839.00,000,683.53
2001-03-06,807.00,825.00,805.00,825.00,000,672.12
2001-03-05,810.00,810.00,790.00,802.00,000,653.39
2001-03-02,760.00,801.00,760.00,801.00,100,652.57
2001-03-01,830.00,835.00,770.00,785.00,100,639.54
2001-02-28,845.00,845.00,838.00,845.00,000,688.42
2001-02-27,878.00,890.00,890.00,890.00,000,725.08
2001-02-26,840.00,860.00,840.00,855.00,000,696.56
2001-02-23,855.00,855.00,855.00,855.00,000,696.56
2001-02-22,870.00,880.00,865.00,865.00,100,704.71
2001-02-21,900.00,905.00,890.00,895.00,000,729.15
2001-02-20,920.00,920.00,910.00,910.00,000,741.37
2001-02-19,910.00,915.00,900.00,915.00,000,745.45
2001-02-16,920.00,920.00,920.00,920.00,000,749.52
2001-02-15,940.00,930.00,920.00,920.00,000,749.52
2001-02-14,950.00,950.00,920.00,920.00,000,749.52
2001-02-13,960.00,960.00,960.00,960.00,000,782.11
2001-02-12,948.00,960.00,945.00,945.00,000,769.89
2001-02-09,950.00,955.00,952.00,952.00,000,775.59
2001-02-08,970.00,970.00,955.00,955.00,000,778.03
2001-02-07,970.00,970.00,950.00,950.00,100,773.96
2001-02-06,944.00,950.00,944.00,950.00,000,773.96
2001-02-05,925.00,935.00,920.00,935.00,000,761.74
2001-02-02,980.00,965.00,950.00,955.00,000,778.03
2001-02-01,980.00,990.00,975.00,980.00,200,798.40
2001-01-31,1030.00,1030.00,1030.00,1030.00,000,839.14
2001-01-30,1050.00,1060.00,1060.00,1060.00,000,863.58
2001-01-29,1040.00,1045.00,1030.00,1030.00,000,839.14
2001-01-26,1055.00,1055.00,1055.00,1055.00,000,859.50
2001-01-25,1060.00,1060.00,1055.00,1055.00,000,859.50
2001-01-24,1030.00,1030.00,1030.00,1030.00,000,839.14
2001-01-23,1014.00,1030.00,1014.00,1030.00,000,839.14
2001-01-22,1040.00,1040.00,1010.00,1010.00,000,822.84
2001-01-19,1030.00,1055.00,1020.00,1020.00,000,830.99
2001-01-18,1015.00,1020.00,1010.00,1020.00,300,830.99
2001-01-17,1000.00,1050.00,1000.00,1050.00,200,855.43
2001-01-16,1004.00,1025.00,1004.00,1020.00,000,830.99
2001-01-15,974.00,1000.00,974.00,990.00,000,806.55
2001-01-12,940.00,970.00,940.00,960.00,000,782.11
2001-01-11,920.00,940.00,920.00,940.00,200,765.81
2001-01-10,900.00,910.00,880.00,910.00,100,741.37
2001-01-09,865.00,890.00,860.00,870.00,300,708.78
2001-01-08,920.00,920.00,810.00,820.00,300,668.05
2001-01-05,1000.00,1030.00,969.00,970.00,100,790.25
2001-01-04,1070.00,1070.00,1050.00,1050.00,200,855.43
2001-01-03,1050.00,1050.00,1000.00,1000.00,200,814.70
2001-01-02,1165.00,1165.00,1150.00,1150.00,000,936.90
2001-01-01,1165.00,1165.00,1165.00,1165.00,000,949.12
2000-12-29,1100.00,1165.00,1100.00,1165.00,000,949.12
2000-12-28,1100.00,1120.00,1100.00,1110.00,100,904.31
2000-12-27,1110.00,1110.00,1105.00,1110.00,000,904.31
2000-12-26,1135.00,1135.00,1135.00,1135.00,000,924.68
2000-12-25,1135.00,1135.00,1135.00,1135.00,000,924.68
2000-12-22,1120.00,1135.00,1120.00,1135.00,100,924.68
2000-12-21,1080.00,1100.00,1080.00,1100.00,100,896.16
2000-12-20,1135.00,1150.00,1120.00,1150.00,100,936.90
2000-12-19,1170.00,1170.00,1170.00,1170.00,000,953.19
2000-12-18,1130.00,1190.00,1130.00,1165.00,000,949.12
2000-12-15,1140.00,1150.00,1140.00,1150.00,000,936.90
2000-12-14,1210.00,1209.00,1190.00,1209.00,000,984.97
2000-12-13,1224.00,1224.00,1224.00,1224.00,000,997.19
2000-12-12,1250.00,1250.00,1220.00,1220.00,000,993.93
2000-12-11,1220.00,1230.00,1195.00,1220.00,400,993.93
2000-12-08,1188.00,1217.00,1185.00,1205.00,000,981.71
2000-12-07,1200.00,1215.00,1183.00,1183.00,000,963.78
2000-12-06,1235.00,1235.00,1230.00,1235.00,000,1006.15
2000-12-05,1140.00,1220.00,1130.00,1220.00,100,993.93
2000-12-04,1165.00,1180.00,1140.00,1140.00,100,928.75
2000-12-01,1140.00,1185.00,1140.00,1165.00,100,949.12
2000-11-30,1168.00,1170.00,1160.00,1160.00,100,945.05
2000-11-29,1180.00,1185.00,1165.00,1185.00,000,965.41
2000-11-28,1250.00,1240.00,1215.00,1215.00,100,989.85
2000-11-27,1224.00,1250.00,1224.00,1250.00,000,1018.37
2000-11-24,1130.00,1185.00,1130.00,1180.00,000,961.34
2000-11-23,1070.00,1100.00,1070.00,1100.00,000,896.16
2000-11-22,1140.00,1140.00,1050.00,1080.00,200,879.87
2000-11-21,1160.00,1160.00,1133.00,1145.00,100,932.83
2000-11-20,1235.00,1235.00,1190.00,1190.00,100,969.49
2000-11-17,1270.00,1270.00,1240.00,1255.00,100,1022.44
2000-11-16,1284.00,1270.00,1270.00,1270.00,000,1034.66
2000-11-15,1268.00,1268.00,1253.00,1265.00,100,1030.59
2000-11-14,1275.00,1275.00,1275.00,1275.00,000,1038.74
2000-11-13,1315.00,1325.00,1275.00,1275.00,300,1038.74
2000-11-10,1367.00,1367.00,1350.00,1350.00,000,1099.84
2000-11-09,1430.00,1430.00,1390.00,1390.00,400,1132.43
2000-11-08,1435.00,1450.00,1440.00,1440.00,000,1173.16
2000-11-07,1405.00,1420.00,1398.00,1400.00,300,1140.57
2000-11-06,1390.00,1406.00,1390.00,1400.00,100,1140.57
2000-11-03,1405.00,1410.00,1395.00,1410.00,300,1148.72
2000-11-02,1365.00,1365.00,1350.00,1350.00,000,1099.84
2000-11-01,1350.00,1350.00,1340.00,1340.00,000,1091.69
2000-10-31,1310.00,1310.00,1310.00,1310.00,000,1067.25
2000-10-30,1330.00,1330.00,1310.00,1310.00,200,1067.25
2000-10-27,1360.00,1370.00,1340.00,1340.00,1100,1091.69
2000-10-26,1332.00,1360.00,1325.00,1360.00,000,1107.99
2000-10-25,1350.00,1360.00,1348.00,1360.00,100,1107.99
2000-10-24,1355.00,1355.00,1340.00,1350.00,100,1099.84
2000-10-23,1305.00,1330.00,1300.00,1310.00,200,1067.25
2000-10-20,1298.00,1300.00,1280.00,1300.00,100,1059.10
2000-10-19,1250.00,1290.00,1250.00,1290.00,000,1050.96
2000-10-18,1250.00,1250.00,1215.00,1215.00,000,989.85
2000-10-17,1240.00,1270.00,1230.00,1250.00,300,1018.37
2000-10-16,1215.00,1220.00,1190.00,1210.00,1300,985.78
2000-10-13,1200.00,1200.00,1170.00,1180.00,000,961.34
2000-10-12,1220.00,1230.00,1205.00,1205.00,000,981.71
2000-10-11,1240.00,1250.00,1180.00,1180.00,200,961.34
2000-10-10,1250.00,1270.00,1241.00,1241.00,200,1011.04
2000-10-09,1280.00,1260.00,1235.00,1235.00,800,1006.15
2000-10-06,1300.00,1300.00,1300.00,1300.00,000,1059.10
2000-10-05,1285.00,1305.00,1270.00,1270.00,000,1034.66
2000-10-04,1300.00,1300.00,1280.00,1285.00,100,1046.88
2000-10-03,1360.00,1360.00,1360.00,1360.00,000,1107.99
2000-10-02,1450.00,1450.00,1350.00,1360.00,100,1107.99
2000-09-29,1420.00,1425.00,1420.00,1425.00,100,1160.94
2000-09-28,1365.00,1365.00,1360.00,1360.00,000,1107.99
2000-09-27,1370.00,1375.00,1360.00,1375.00,200,1120.21
2000-09-26,1405.00,1420.00,1380.00,1385.00,200,1128.35
2000-09-25,1370.00,1403.00,1365.00,1403.00,300,1143.02
2000-09-22,1320.00,1340.00,1320.00,1340.00,200,1091.69
2000-09-21,1385.00,1375.00,1320.00,1320.00,100,1075.40
2000-09-20,1363.00,1370.00,1360.00,1370.00,000,1116.13
2000-09-19,1350.00,1350.00,1327.00,1350.00,000,1099.84
2000-09-18,1360.00,1360.00,1360.00,1360.00,000,1107.99
2000-09-15,1380.00,1380.00,1350.00,1355.00,000,1103.91
2000-09-14,1360.00,1380.00,1360.00,1380.00,000,1124.28
2000-09-13,1345.00,1350.00,1320.00,1335.00,200,1087.62
2000-09-12,1350.00,1350.00,1330.00,1335.00,000,1087.62
2000-09-11,1370.00,1370.00,1365.00,1370.00,000,1116.13
2000-09-08,1340.00,1365.00,1340.00,1365.00,200,1112.06
2000-09-07,1300.00,1310.00,1300.00,1303.00,100,1061.55
2000-09-06,1360.00,1360.00,1315.00,1325.00,700,1079.47
2000-09-05,1400.00,1400.00,1380.00,1390.00,100,1132.43
2000-09-04,1400.00,1400.00,1360.00,1370.00,100,1116.13
2000-09-01,1400.00,1425.00,1385.00,1400.00,100,1140.57
2000-08-31,1300.00,1360.00,1290.00,1360.00,100,1107.99
2000-08-30,1290.00,1295.00,1280.00,1295.00,100,1055.03
2000-08-29,1285.00,1285.00,1273.00,1273.00,200,1037.11
2000-08-28,1275.00,1330.00,1275.00,1310.00,300,1067.25
2000-08-25,1205.00,1240.00,1205.00,1240.00,100,1010.22
2000-08-24,1160.00,1180.00,1160.00,1180.00,200,961.34
2000-08-23,1150.00,1170.00,1140.00,1170.00,200,953.19
2000-08-22,1150.00,1150.00,1150.00,1150.00,000,936.90
2000-08-21,1140.00,1140.00,1125.00,1125.00,000,916.53
2000-08-18,1145.00,1145.00,1145.00,1145.00,000,932.83
2000-08-17,1133.00,1145.00,1120.00,1120.00,000,912.46
2000-08-16,1155.00,1170.00,1155.00,1160.00,000,945.05
2000-08-15,1170.00,1180.00,1170.00,1180.00,000,961.34
2000-08-14,1160.00,1170.00,1160.00,1165.00,100,949.12
2000-08-11,1155.00,1155.00,1130.00,1150.00,100,936.90
2000-08-10,1190.00,1190.00,1175.00,1180.00,000,961.34
2000-08-09,1180.00,1180.00,1180.00,1180.00,000,961.34
2000-08-08,1200.00,1200.00,1175.00,1180.00,200,961.34
2000-08-07,1170.00,1190.00,1170.00,1190.00,000,969.49
2000-08-04,1120.00,1150.00,1120.00,1150.00,000,936.90
2000-08-03,1100.00,1105.00,1090.00,1105.00,000,900.24
2000-08-02,1060.00,1080.00,1060.00,1080.00,000,879.87
2000-08-01,1065.00,1065.00,1065.00,1065.00,000,867.65
2000-07-31,1065.00,1050.00,1050.00,1050.00,100,855.43
2000-07-28,1075.00,1105.00,1075.00,1095.00,000,892.09
2000-07-27,1070.00,1070.00,1070.00,1070.00,000,871.72
2000-07-26,1100.00,1100.00,1070.00,1070.00,000,871.72
2000-07-25,1120.00,1120.00,1090.00,1110.00,100,904.31
2000-07-24,1110.00,1110.00,1110.00,1110.00,000,904.31
2000-07-21,1120.00,1120.00,1105.00,1110.00,100,904.31
2000-07-20,1160.00,1160.00,1130.00,1140.00,100,928.75
2000-07-19,1155.00,1170.00,1165.00,1165.00,100,949.12
2000-07-18,1170.00,1175.00,1160.00,1160.00,100,945.05
2000-07-17,1170.00,1170.00,1150.00,1155.00,300,940.97
2000-07-14,1180.00,1205.00,1165.00,1180.00,200,961.34
2000-07-13,1235.00,1235.00,1210.00,1215.00,300,989.85
2000-07-12,1220.00,1220.00,1200.00,1200.00,000,977.63
2000-07-11,1220.00,1240.00,1200.00,1240.00,1000,1010.22
2000-07-10,1240.00,1240.00,1200.00,1230.00,100,1002.07
2000-07-07,1153.00,1153.00,1153.00,1153.00,000,939.34
2000-07-06,1145.00,1153.00,1145.00,1153.00,100,939.34
2000-07-05,1130.00,1145.00,1130.00,1145.00,000,932.83
2000-07-04,1145.00,1145.00,1130.00,1130.00,100,920.61
2000-07-03,1140.00,1140.00,1115.00,1115.00,000,908.38
2000-06-30,1140.00,1140.00,1110.00,1110.00,000,904.31
2000-06-29,1145.00,1145.00,1130.00,1130.00,100,920.61
2000-06-28,1145.00,1145.00,1110.00,1110.00,100,904.31
2000-06-27,1138.00,1150.00,1135.00,1150.00,000,936.90
2000-06-26,1090.00,1108.00,1090.00,1108.00,000,902.68
2000-06-23,1085.00,1090.00,1080.00,1090.00,100,888.02
2000-06-22,1140.00,1141.00,1125.00,1141.00,300,929.57
2000-06-21,1110.00,1110.00,1100.00,1100.00,000,896.16
2000-06-20,1065.00,1085.00,1065.00,1080.00,100,879.87
2000-06-19,1010.00,1010.00,1010.00,1010.00,000,822.84
2000-06-16,1000.00,1010.00,992.00,1010.00,000,822.84
2000-06-15,985.00,1000.00,985.00,990.00,000,806.55
2000-06-14,980.00,1000.00,980.00,1000.00,000,814.70
2000-06-13,975.00,975.00,960.00,960.00,100,782.11
2000-06-12,970.00,980.00,980.00,980.00,000,798.40
2000-06-09,975.00,970.00,970.00,970.00,000,790.25
2000-06-08,1000.00,1000.00,980.00,980.00,000,798.40
2000-06-07,980.00,990.00,980.00,985.00,100,802.47
2000-06-06,960.00,980.00,960.00,960.00,100,782.11
2000-06-05,960.00,965.00,935.00,935.00,100,761.74
2000-06-02,900.00,900.00,870.00,900.00,100,733.23
2000-06-01,850.00,880.00,850.00,870.00,000,708.78
2000-05-31,840.00,855.00,840.00,850.00,000,692.49
2000-05-30,855.00,855.00,817.00,824.00,100,671.31
2000-05-29,850.00,860.00,850.00,850.00,000,692.49
2000-05-26,900.00,900.00,880.00,880.00,100,716.93
2000-05-25,930.00,940.00,910.00,920.00,000,749.52
2000-05-24,940.00,940.00,925.00,925.00,000,753.59
2000-05-23,965.00,980.00,950.00,960.00,000,782.11
2000-05-22,980.00,1000.00,980.00,980.00,300,798.40
2000-05-19,1005.00,1005.00,980.00,985.00,000,802.47
2000-05-18,1000.00,1010.00,990.00,1010.00,000,822.84
2000-05-17,1040.00,1050.00,1010.00,1010.00,700,822.84
2000-05-16,1020.00,1050.00,1020.00,1040.00,100,847.28
2000-05-15,1060.00,1060.00,1010.00,1010.00,000,822.84
2000-05-12,1030.00,1060.00,1035.00,1040.00,300,847.28
2000-05-11,960.00,980.00,950.00,1000.00,000,814.70
2000-05-10,1043.00,1045.00,1015.00,1015.00,100,826.92
2000-05-09,1047.00,1047.00,1047.00,1047.00,000,852.99
2000-05-08,1040.00,1055.00,1030.00,1047.00,300,852.99
2000-05-05,1035.00,1035.00,1015.00,1025.00,000,835.06
2000-05-04,1010.00,1020.00,1000.00,1020.00,000,830.99
2000-05-03,1000.00,1000.00,975.00,1000.00,100,814.70
2000-05-02,975.00,1010.00,975.00,1000.00,100,814.70
2000-05-01,960.00,960.00,960.00,960.00,000,782.11
2000-04-28,925.00,960.00,925.00,960.00,100,782.11
2000-04-27,940.00,955.00,930.00,945.00,300,769.89
2000-04-26,925.00,955.00,910.00,955.00,300,778.03
2000-04-25,960.00,960.00,910.00,920.00,700,749.52
2000-04-24,980.00,980.00,980.00,980.00,000,798.40
2000-04-21,980.00,980.00,980.00,980.00,000,798.40
2000-04-20,972.00,985.00,950.00,980.00,700,798.40
2000-04-19,990.00,990.00,960.00,960.00,300,782.11
2000-04-18,950.00,960.00,900.00,950.00,300,773.96
2000-04-17,875.00,960.00,865.00,900.00,700,733.23
2000-04-14,980.00,990.00,960.00,970.00,300,790.25
2000-04-13,980.00,1010.00,960.00,970.00,200,790.25
2000-04-12,1030.00,1040.00,995.00,1010.00,400,822.84
2000-04-11,1090.00,1090.00,1025.00,1025.00,100,835.06
2000-04-10,1130.00,1140.00,1100.00,1135.00,300,924.68
2000-04-07,1160.00,1160.00,1100.00,1110.00,500,904.31
2000-04-06,1060.00,1115.00,1050.00,1115.00,600,908.38
2000-04-05,985.00,1000.00,920.00,950.00,300,773.96
2000-04-04,1010.00,1010.00,960.00,985.00,200,802.47
2000-04-03,1080.00,1100.00,1040.00,1010.00,100,822.84
2000-03-31,990.00,1075.00,960.00,1075.00,600,875.80
2000-03-30,1100.00,1110.00,1030.00,1055.00,200,859.50
2000-03-29,1140.00,1150.00,1100.00,1150.00,200,936.90
2000-03-28,1110.00,1160.00,1110.00,1120.00,200,912.46
2000-03-27,1140.00,1140.00,1090.00,1100.00,000,896.16
2000-03-24,1150.00,1160.00,1100.00,1120.00,300,912.46
2000-03-23,1150.00,1180.00,1135.00,1140.00,600,928.75
2000-03-22,1150.00,1180.00,1100.00,1160.00,500,945.05
2000-03-21,1125.00,1130.00,1065.00,1075.00,800,875.80
2000-03-20,1245.00,1245.00,1200.00,1230.00,600,1002.07
2000-03-17,1270.00,1270.00,1180.00,1190.00,700,969.49
2000-03-16,1060.00,1180.00,1060.00,1175.00,800,957.27
2000-03-15,1010.00,1100.00,990.00,1100.00,900,896.16
2000-03-14,1150.00,1185.00,1115.00,1185.00,300,965.41
2000-03-13,1290.00,1290.00,1170.00,1175.00,1100,957.27
2000-03-10,1320.00,1340.00,1305.00,1340.00,700,1091.69
2000-03-09,1300.00,1320.00,1280.00,1280.00,600,1042.81
2000-03-08,1280.00,1345.00,1240.00,1335.00,1400,1087.62
2000-03-07,1525.00,1550.00,1400.00,1400.00,2800,1140.57
2000-03-06,1450.00,1525.00,1445.00,1490.00,1000,1213.90
2000-03-03,1310.00,1380.00,1310.00,1360.00,1700,1107.99
2000-03-02,1230.00,1320.00,1230.00,1320.00,600,1075.40
2000-03-01,1185.00,1215.00,1180.00,1200.00,1600,977.63
2000-02-29,1100.00,1115.00,1095.00,1100.00,600,896.16
2000-02-28,1080.00,1098.00,1075.00,1100.00,500,896.16
2000-02-25,1050.00,1075.00,1050.00,1057.00,400,861.13
2000-02-24,1085.00,1095.00,1050.00,1050.00,300,855.43
2000-02-23,1115.00,1120.00,1075.00,1075.00,300,875.80
2000-02-22,1085.00,1115.00,1085.00,1115.00,700,908.38
2000-02-21,1100.00,1100.00,1060.00,1090.00,400,888.02
2000-02-18,1050.00,1115.00,1050.00,1100.00,700,896.16
2000-02-17,1010.00,1040.00,998.00,1010.00,200,822.84
2000-02-16,1060.00,1070.00,945.00,950.00,400,773.96
2000-02-15,1025.00,1060.00,1025.00,1040.00,100,847.28
2000-02-14,980.00,1015.00,965.00,1010.00,500,822.84
2000-02-11,985.00,1025.00,975.00,1010.00,500,822.84
2000-02-10,935.00,960.00,920.00,950.00,400,773.96
2000-02-09,930.00,940.00,920.00,935.00,500,761.74
2000-02-08,880.00,900.00,872.00,900.00,300,733.23
2000-02-07,875.00,875.00,840.00,870.00,500,708.78
2000-02-04,885.00,885.00,870.00,875.00,200,712.86
2000-02-03,865.00,880.00,860.00,875.00,700,712.86
2000-02-02,855.00,875.00,845.00,850.00,1600,692.49
2000-02-01,820.00,850.00,820.00,845.00,700,688.42
2000-01-31,850.00,850.00,805.00,815.00,700,663.98
2000-01-28,875.00,875.00,850.00,850.00,900,692.49
2000-01-27,890.00,900.00,865.00,865.00,500,704.71
2000-01-26,885.00,915.00,870.00,895.00,1300,729.15
2000-01-25,850.00,885.00,835.00,870.00,800,708.78
2000-01-24,885.00,910.00,875.00,900.00,500,733.23
2000-01-21,810.00,830.00,795.00,820.00,300,668.05
2000-01-20,770.00,800.00,770.00,780.00,700,635.46
2000-01-19,760.00,760.00,745.00,750.00,600,611.02
2000-01-18,765.00,765.00,745.00,755.00,900,615.09
2000-01-17,760.00,760.00,740.00,750.00,1100,611.02
2000-01-14,709.00,725.00,701.00,720.00,200,586.58
2000-01-13,683.00,705.00,678.00,695.00,300,566.21
2000-01-12,710.00,710.00,690.00,705.00,400,574.36
2000-01-11,735.00,742.00,715.00,735.00,700,598.80
2000-01-10,700.00,715.00,682.00,715.00,1500,582.51
2000-01-07,635.00,660.00,635.00,660.00,300,537.70
2000-01-06,635.00,645.00,635.00,645.00,100,525.48
2000-01-05,650.00,650.00,605.00,620.00,400,505.11
2000-01-04,720.00,720.00,660.00,685.00,300,558.07
2000-01-03,720.00,740.00,720.00,730.00,200,594.73