Date,Open,High,Low,Close,Volume,Adj Close
2009-11-26,16.96,17.20,16.15,16.27,18100,16.27
2009-11-25,17.50,17.65,17.00,17.01,29300,17.01
2009-11-24,16.75,17.70,16.62,17.39,38500,17.39
2009-11-23,16.96,16.96,16.73,16.75,13300,16.75
2009-11-20,16.85,17.20,16.63,16.63,14400,16.63
2009-11-19,17.19,17.22,16.62,16.64,17500,16.64
2009-11-18,17.20,17.21,16.97,17.21,12700,17.21
2009-11-17,17.85,17.95,16.80,17.13,48800,17.13
2009-11-16,17.87,17.99,17.70,17.71,29500,17.71
2009-11-13,17.50,17.89,17.30,17.65,20200,17.65
2009-11-11,17.85,18.18,17.66,17.82,40700,17.82
2009-11-10,17.40,17.76,17.30,17.60,30400,17.60
2009-11-09,16.98,17.50,16.98,17.38,30000,17.38
2009-11-06,16.69,16.98,16.32,16.98,51500,16.98
2009-11-05,16.67,16.75,16.22,16.52,18800,16.52
2009-11-04,16.70,16.90,16.44,16.44,54900,16.44
2009-11-03,15.70,16.60,15.70,16.41,30800,16.41
2009-11-02,16.00,16.20,15.68,15.68,35300,15.68
2009-10-30,16.48,16.84,16.10,16.26,31500,16.26
2009-10-29,16.13,16.40,14.50,16.40,156800,16.40
2009-10-28,17.31,17.49,16.20,16.25,49000,16.25
2009-10-27,17.10,17.65,16.99,17.55,31100,17.55
2009-10-26,17.70,17.85,16.82,16.97,55600,16.97
2009-10-23,17.61,18.09,17.50,17.70,53700,17.70
2009-10-22,17.20,17.70,17.20,17.70,48400,17.70
2009-10-21,17.50,17.72,17.49,17.54,20200,17.54
2009-10-20,17.10,17.58,17.10,17.40,27900,17.40
2009-10-19,17.33,17.33,17.00,17.11,11900,17.11
2009-10-16,17.14,17.40,17.09,17.29,24400,17.29
2009-10-15,17.36,17.43,17.20,17.39,30100,17.39
2009-10-14,16.90,17.34,16.85,17.34,26900,17.34
2009-10-13,17.36,17.36,16.86,16.97,37400,16.97
2009-10-12,17.16,17.44,17.02,17.17,32300,17.17
2009-10-09,16.90,17.16,16.70,17.00,38400,17.00
2009-10-08,16.88,17.02,16.40,16.87,52000,16.87
2009-10-07,17.00,17.30,16.72,16.72,16000,16.72
2009-10-06,16.55,16.99,16.41,16.83,28900,16.83
2009-10-05,17.22,17.22,16.55,16.55,16400,16.55
2009-10-02,17.10,17.10,16.62,16.99,17400,16.99
2009-10-01,17.21,17.55,17.16,17.29,21400,17.29
2009-09-30,17.22,17.60,17.22,17.28,10600,17.28
2009-09-29,17.85,17.85,17.40,17.74,25300,17.74
2009-09-28,16.69,17.69,16.69,17.59,35100,17.59
2009-09-25,16.80,17.07,16.38,16.58,38800,16.58
2009-09-24,16.68,16.68,16.20,16.47,20800,16.47
2009-09-23,16.64,16.94,16.63,16.75,15800,16.75
2009-09-22,16.40,16.79,16.13,16.78,43900,16.78
2009-09-21,17.51,17.59,16.28,16.40,78500,16.40
2009-09-18,17.80,17.88,17.41,17.88,35800,17.88
2009-09-17,17.88,18.00,17.73,18.00,12000,18.00
2009-09-16,17.40,17.89,17.39,17.89,17100,17.89
2009-09-15,17.61,17.61,17.23,17.40,15400,17.40
2009-09-14,17.80,17.80,17.27,17.56,22600,17.56
2009-09-11,17.85,18.04,17.84,17.89,15200,17.89
2009-09-10,17.80,18.44,17.55,17.86,29600,17.86
2009-09-09,17.50,17.90,17.12,17.90,38600,17.90
2009-09-08,17.73,17.94,17.54,17.69,53000,17.69
2009-09-07,18.00,18.20,17.72,18.20,11400,18.20
2009-09-04,17.81,17.99,17.45,17.78,13000,17.78
2009-09-03,17.70,17.89,17.07,17.50,35500,17.50
2009-09-02,17.94,17.94,16.88,17.53,52700,17.53
2009-09-01,18.50,18.79,17.58,17.70,60900,17.70
2009-08-31,17.30,18.78,17.20,18.78,68500,18.78
2009-08-28,16.90,17.30,16.76,17.30,19000,17.30
2009-08-27,16.94,16.94,16.53,16.63,12400,16.63
2009-08-26,16.92,16.94,16.74,16.94,18000,16.94
2009-08-25,16.50,16.82,16.49,16.80,40500,16.80
2009-08-24,16.95,16.96,16.67,16.75,18500,16.75
2009-08-21,16.89,16.96,16.56,16.80,26500,16.80
2009-08-20,16.80,16.89,16.73,16.73,16800,16.73
2009-08-19,16.65,18.10,16.49,16.66,60900,16.66
2009-08-18,15.50,16.96,15.44,16.96,68100,16.96
2009-08-17,15.38,15.90,15.00,15.51,42700,15.51
2009-08-14,16.01,16.01,14.84,14.97,37800,14.97
2009-08-13,15.50,16.20,15.50,15.96,80700,15.96
2009-08-12,14.44,15.35,14.15,15.28,57200,15.28
2009-08-11,15.09,15.09,14.50,14.50,29200,14.50
2009-08-10,14.60,15.20,14.60,15.10,48600,15.10
2009-08-07,14.80,14.80,14.50,14.50,41900,14.50
2009-08-06,14.33,14.60,14.30,14.53,18500,14.53
2009-08-05,14.50,14.87,14.37,14.45,31100,14.45
2009-08-04,14.80,15.32,14.50,14.71,17500,14.71
2009-08-03,13.74,14.74,13.74,14.74,39700,14.74
2009-07-31,13.46,13.75,13.33,13.74,16500,13.74
2009-07-30,13.20,13.50,13.13,13.46,11900,13.46
2009-07-29,13.13,13.30,13.13,13.30,5600,13.30
2009-07-28,13.22,13.39,13.10,13.24,11500,13.24
2009-07-27,13.25,13.46,13.00,13.39,18400,13.39
2009-07-24,13.10,13.34,12.98,12.98,11900,12.98
2009-07-23,13.17,13.37,12.90,12.99,14000,12.99
2009-07-22,13.20,13.31,13.00,13.23,20200,13.23
2009-07-21,13.14,13.30,12.98,13.30,8600,13.30
2009-07-20,13.05,13.15,12.68,13.15,12100,13.15
2009-07-17,12.80,13.05,12.80,12.92,4800,12.92
2009-07-16,13.00,13.05,12.95,13.01,8000,13.01
2009-07-15,12.85,13.04,12.70,13.04,16100,13.04
2009-07-14,12.52,13.00,12.51,12.73,23300,12.73
2009-07-13,12.12,12.46,12.12,12.46,18700,12.46
2009-07-10,12.38,12.38,12.14,12.25,6300,12.25
2009-07-09,12.55,12.74,12.13,12.36,11600,12.36
2009-07-08,12.70,12.70,12.30,12.55,15900,12.55
2009-07-07,12.80,12.91,12.61,12.61,12400,12.61
2009-07-06,13.05,13.09,12.66,12.72,11200,12.72
2009-07-03,13.45,13.45,13.03,13.08,11900,13.08
2009-07-02,13.80,13.80,13.20,13.29,12300,13.29
2009-07-01,13.45,13.78,13.33,13.65,19200,13.65
2009-06-30,13.15,13.67,13.04,13.40,25500,13.40
2009-06-29,13.33,13.58,13.02,13.02,46500,13.02
2009-06-26,13.12,13.45,13.12,13.35,31600,13.35
2009-06-25,13.16,13.18,12.99,13.12,15600,13.12
2009-06-24,12.92,13.17,12.58,13.01,59600,13.01
2009-06-23,12.28,12.77,12.06,12.66,51000,12.66
2009-06-22,12.52,12.58,12.38,12.38,32500,12.38
2009-06-19,12.00,12.60,12.00,12.55,63800,12.55
2009-06-18,12.00,12.10,11.91,12.00,21600,12.00
2009-06-17,12.32,12.50,12.00,12.00,33700,12.00
2009-06-16,12.82,12.82,12.50,12.66,56600,12.06
2009-06-15,13.09,13.09,12.72,12.82,36400,12.21
2009-06-12,12.91,13.10,12.85,12.85,42400,12.24
2009-06-11,12.91,13.14,12.85,12.98,46900,12.36
2009-06-10,12.99,13.10,12.85,12.88,44900,12.27
2009-06-09,12.90,13.10,12.90,13.00,12000,12.38
2009-06-08,13.00,13.00,12.85,13.00,13400,12.38
2009-06-05,12.80,13.20,12.80,13.00,29500,12.38
2009-06-04,12.92,13.20,12.80,13.07,23300,12.45
2009-06-03,13.00,13.15,12.61,12.80,56600,12.19
2009-06-02,12.95,13.16,12.80,12.95,37300,12.34
2009-06-01,13.00,13.26,12.80,12.95,8400,12.34
2009-05-29,13.20,13.29,12.65,12.99,62600,12.37
2009-05-28,12.80,13.20,12.71,13.18,20600,12.56
2009-05-27,12.71,13.02,12.71,12.89,30700,12.28
2009-05-26,12.80,12.99,12.60,12.89,41000,12.28
2009-05-25,12.60,13.02,12.60,12.72,23000,12.12
2009-05-22,12.22,12.80,12.16,12.50,47900,11.91
2009-05-21,12.18,12.19,12.05,12.05,6600,11.48
2009-05-20,12.15,12.35,12.12,12.25,41600,11.67
2009-05-19,12.01,12.15,12.00,12.00,35900,11.43
2009-05-18,11.82,12.10,11.71,12.09,43000,11.52
2009-05-15,11.60,11.85,11.58,11.80,27300,11.24
2009-05-14,11.55,11.60,11.30,11.38,42900,10.84
2009-05-13,11.90,11.98,11.30,11.30,37200,10.76
2009-05-12,11.73,12.00,11.30,11.61,65100,11.06
2009-05-11,12.00,12.01,11.62,11.63,42200,11.08
2009-05-08,12.00,12.05,11.68,12.05,49700,11.48
2009-05-07,12.20,12.20,11.58,11.59,65600,11.04
2009-05-06,12.20,12.22,12.00,12.11,44100,11.54
2009-05-05,12.37,12.37,11.87,12.05,61100,11.48
2009-05-04,11.80,12.24,11.67,12.07,50100,11.50
2009-04-30,11.60,11.60,11.28,11.39,65400,10.85
2009-04-29,11.65,11.90,11.25,11.28,55100,10.75
2009-04-28,11.91,11.91,11.42,11.50,36900,10.95
2009-04-27,12.05,12.40,11.69,11.93,54800,11.36
2009-04-24,11.60,12.00,11.21,12.00,51600,11.43
2009-04-23,11.85,12.10,11.10,11.35,86100,10.81
2009-04-22,11.47,12.00,11.10,11.92,28300,11.36
2009-04-21,11.80,11.92,10.98,11.33,42700,10.79
2009-04-20,12.23,12.23,11.60,11.62,31100,11.07
2009-04-17,12.45,12.51,12.06,12.26,36800,11.68
2009-04-16,12.00,12.50,12.00,12.50,17300,11.91
2009-04-15,12.60,12.60,11.91,12.05,35000,11.48
2009-04-14,12.00,12.50,12.00,12.50,36000,11.91
2009-04-09,11.40,11.90,11.11,11.90,49400,11.34
2009-04-08,11.40,11.49,10.83,11.31,49200,10.77
2009-04-07,11.24,11.79,11.00,11.40,78700,10.86
2009-04-06,11.88,11.88,11.00,11.15,89400,10.62
2009-04-03,11.75,11.87,11.50,11.70,88400,11.15
2009-04-02,11.89,11.89,11.40,11.64,44500,11.09
2009-04-01,11.97,12.00,11.33,11.59,36700,11.04
2009-03-31,11.88,12.13,11.80,12.00,25300,11.43
2009-03-30,12.04,12.04,11.70,11.97,40500,11.40
2009-03-27,12.10,12.20,12.10,12.10,9800,11.53
2009-03-26,12.15,12.20,11.82,12.18,33800,11.60
2009-03-25,12.50,12.50,12.00,12.02,17000,11.45
2009-03-24,12.40,12.45,12.20,12.44,13300,11.85
2009-03-23,11.99,12.40,11.99,12.40,17200,11.81
2009-03-20,12.00,12.00,11.69,11.99,50400,11.42
2009-03-19,12.02,12.15,11.65,12.00,38700,11.43
2009-03-18,12.59,12.60,12.02,12.02,46100,11.45
2009-03-17,12.70,12.89,12.15,12.40,25200,11.81
2009-03-16,12.82,13.00,12.57,12.82,24300,12.21
2009-03-13,12.60,12.90,12.45,12.75,11800,12.15
2009-03-12,12.81,12.90,12.31,12.49,21500,11.90
2009-03-11,12.94,13.00,12.70,12.79,31500,12.18
2009-03-10,12.70,12.90,12.51,12.88,35900,12.27
2009-03-09,13.47,13.50,12.77,12.90,15000,12.29
2009-03-06,13.75,13.89,13.16,13.23,23900,12.60
2009-03-05,13.81,14.14,13.41,13.75,43800,13.10
2009-03-04,12.69,13.75,12.67,13.55,70000,12.91
2009-03-03,12.31,12.80,12.28,12.52,20600,11.93
2009-03-02,12.10,12.29,12.00,12.08,17600,11.51
2009-02-27,12.40,12.51,12.19,12.51,23000,11.92
2009-02-26,12.40,12.70,12.27,12.69,17100,12.09
2009-02-25,12.40,12.70,12.27,12.27,21900,11.69
2009-02-24,12.60,12.68,12.27,12.27,15600,11.69
2009-02-23,13.00,13.09,12.51,12.78,35300,12.17
2009-02-20,13.25,13.25,12.91,13.19,18100,12.56
2009-02-19,13.30,13.75,13.08,13.63,21300,12.98
2009-02-18,12.86,13.55,12.76,13.55,28200,12.91
2009-02-17,13.12,13.16,12.80,12.80,24500,12.19
2009-02-16,13.43,13.52,13.12,13.12,13100,12.50
2009-02-13,13.50,13.83,13.49,13.83,5500,13.17
2009-02-12,13.65,13.65,13.50,13.64,12600,12.99
2009-02-11,13.50,13.90,13.34,13.60,13600,12.96
2009-02-10,13.61,13.94,13.55,13.57,11000,12.93
2009-02-09,13.79,14.08,13.52,14.00,22100,13.34
2009-02-06,13.70,13.93,13.70,13.70,28300,13.05
2009-02-05,12.60,13.50,12.60,13.42,24900,12.78
2009-02-04,12.88,13.00,12.77,12.87,18200,12.26
2009-02-03,12.35,13.04,12.35,13.00,24700,12.38
2009-02-02,12.40,12.59,12.25,12.30,10100,11.72
2009-01-30,12.11,12.70,12.11,12.60,15100,12.00
2009-01-29,12.05,12.60,12.05,12.60,22000,12.00
2009-01-28,11.53,12.31,11.53,12.31,31200,11.73
2009-01-27,11.48,11.68,11.48,11.59,10500,11.04
2009-01-26,11.11,11.63,11.10,11.62,23400,11.07
2009-01-23,11.57,11.57,11.11,11.29,9700,10.75
2009-01-22,11.55,11.84,11.40,11.52,23100,10.97
2009-01-21,11.00,11.55,10.70,11.55,21600,11.00
2009-01-20,11.21,11.21,11.00,11.15,9700,10.62
2009-01-19,11.15,11.21,11.03,11.03,11800,10.51
2009-01-16,11.05,11.50,11.00,11.02,31600,10.50
2009-01-15,11.50,11.50,10.95,11.16,45800,10.63
2009-01-14,12.30,12.30,11.45,11.50,33700,10.95
2009-01-13,12.40,12.45,12.17,12.17,23300,11.59
2009-01-12,12.30,12.45,12.30,12.35,11100,11.76
2009-01-09,12.29,12.50,12.08,12.41,16500,11.82
2009-01-08,12.80,12.80,12.18,12.31,26000,11.73
2009-01-07,13.70,13.76,12.74,12.81,37100,12.20
2009-01-06,13.68,13.70,13.45,13.70,8700,13.05
2009-01-05,13.50,13.80,13.35,13.69,16500,13.04
2009-01-02,13.70,14.01,12.50,13.28,59000,12.65
2008-12-30,13.88,14.25,13.66,13.66,46500,13.01
2008-12-29,13.00,13.87,13.00,13.68,45400,13.03
2008-12-23,12.40,12.95,12.39,12.72,25800,12.12
2008-12-22,11.85,12.38,11.70,12.29,51300,11.71
2008-12-19,11.70,11.92,11.40,11.75,108600,11.19
2008-12-18,11.60,11.95,11.60,11.68,37600,11.13
2008-12-17,11.72,11.95,11.24,11.81,78400,11.25
2008-12-16,11.30,11.70,11.30,11.70,29100,11.15
2008-12-15,11.24,11.44,11.02,11.33,31400,10.79
2008-12-12,11.55,11.55,10.94,11.04,86000,10.52
2008-12-11,12.10,12.30,11.78,11.94,46200,11.37
2008-12-10,12.22,12.37,12.10,12.10,36900,11.53
2008-12-09,12.50,12.50,12.00,12.29,43300,11.71
2008-12-08,12.40,12.63,12.28,12.50,66000,11.91
2008-12-05,12.30,12.45,12.12,12.40,42300,11.81
2008-12-04,12.20,12.49,11.95,12.41,38300,11.82
2008-12-03,11.38,12.00,11.38,12.00,14500,11.43
2008-12-02,11.45,11.92,11.15,11.86,52200,11.30
2008-12-01,12.30,12.30,11.60,11.66,40300,11.11
2008-11-28,12.50,12.50,11.96,12.02,31900,11.45
2008-11-27,11.97,12.47,11.80,12.31,81100,11.73
2008-11-26,12.22,12.33,11.86,11.97,89400,11.40
2008-11-25,12.35,12.51,11.88,12.34,67900,11.76
2008-11-24,11.15,12.35,11.09,12.35,66100,11.76
2008-11-21,11.00,11.21,10.92,10.94,32400,10.42
2008-11-20,10.79,11.00,10.78,10.78,39800,10.27
2008-11-19,11.36,11.43,11.00,11.00,26600,10.48
2008-11-18,11.59,11.59,11.08,11.12,52600,10.59
2008-11-17,11.88,11.88,11.50,11.55,33900,11.00
2008-11-14,11.61,12.50,11.61,11.97,77400,11.40
2008-11-13,11.10,11.65,11.06,11.42,53600,10.88
2008-11-12,11.20,11.25,10.89,11.05,56600,10.53
2008-11-11,11.22,11.60,11.02,11.15,25900,10.62
2008-11-10,11.55,11.75,11.27,11.38,37800,10.84
2008-11-07,11.30,11.60,11.30,11.30,33900,10.76
2008-11-06,12.10,12.45,11.26,11.52,93700,10.97
2008-11-05,12.94,13.46,12.35,12.45,82500,11.86
2008-11-04,11.55,12.80,11.55,12.70,66900,12.10
2008-11-03,10.52,11.54,10.52,11.54,79400,10.99
2008-10-31,9.80,10.50,9.75,10.36,140700,9.87
2008-10-30,10.03,10.37,9.67,9.70,179600,9.24
2008-10-29,10.00,10.23,9.44,9.85,175000,9.38
2008-10-28,9.75,10.10,9.72,9.74,41300,9.28
2008-10-27,9.88,9.89,9.39,9.64,61100,9.18
2008-10-24,11.44,11.44,9.59,10.00,161600,9.53
2008-10-23,11.49,11.76,11.17,11.55,47100,11.00
2008-10-22,11.88,11.88,11.50,11.75,35100,11.19
2008-10-21,12.00,12.24,11.86,12.00,32900,11.43
2008-10-20,11.95,12.20,11.75,11.79,37900,11.23
2008-10-17,11.55,11.94,11.33,11.87,73300,11.31
2008-10-16,11.93,11.93,11.05,11.05,78800,10.53
2008-10-15,12.85,12.95,12.00,12.06,60800,11.49
2008-10-14,13.90,13.98,12.69,12.85,152100,12.24
2008-10-13,12.00,12.30,11.77,12.13,107900,11.56
2008-10-10,10.60,12.00,10.50,11.16,147500,10.63
2008-10-09,10.05,11.00,10.05,11.00,227000,10.48
2008-10-08,11.00,11.00,9.61,9.70,182900,9.24
2008-10-07,12.50,12.70,11.02,11.10,121600,10.57
2008-10-06,13.26,13.26,12.21,12.38,111500,11.79
2008-10-03,14.27,14.29,13.32,14.00,37400,13.34
2008-10-02,14.73,14.80,13.70,14.11,99400,13.44
2008-10-01,15.00,15.20,14.30,14.53,82700,13.84
2008-09-30,14.12,15.00,14.00,14.61,74100,13.92
2008-09-29,16.38,16.38,14.74,15.18,55000,14.46
2008-09-26,16.40,16.78,16.29,16.29,60700,15.52
2008-09-25,16.00,16.39,15.91,16.39,42700,15.61
2008-09-24,16.19,16.43,15.77,15.93,36600,15.18
2008-09-23,16.50,16.50,15.76,15.94,31800,15.18
2008-09-22,16.10,16.91,15.60,16.50,65500,15.72
2008-09-19,16.40,16.40,15.42,16.03,110100,15.27
2008-09-18,16.20,16.44,15.20,15.24,87900,14.52
2008-09-17,17.21,17.65,16.42,16.42,59700,15.64
2008-09-16,16.83,17.10,16.66,16.99,73300,16.18
2008-09-15,17.52,17.52,16.80,16.86,55000,16.06
2008-09-12,18.00,18.00,17.65,17.74,25700,16.90
2008-09-11,18.12,18.13,17.51,17.80,43700,16.96
2008-09-10,18.65,18.99,18.00,18.00,49300,17.15
2008-09-09,19.08,19.24,18.69,18.82,37800,17.93
2008-09-08,19.23,19.66,19.14,19.17,16700,18.26
2008-09-05,19.42,19.44,19.00,19.00,37900,18.10
2008-09-04,20.19,20.22,19.60,19.84,48600,18.90
2008-09-03,20.10,20.50,20.10,20.43,13200,19.46
2008-09-02,20.50,20.93,20.29,20.49,43900,19.52
2008-09-01,20.00,20.65,20.00,20.50,24100,19.53
2008-08-29,20.06,20.49,20.06,20.49,26600,19.52
2008-08-28,19.53,20.43,19.53,20.36,22800,19.40
2008-08-27,19.79,19.92,19.42,19.87,13600,18.93
2008-08-26,19.60,20.09,19.60,19.93,12600,18.99
2008-08-25,20.03,20.06,19.73,19.73,13400,18.79
2008-08-22,19.66,19.96,19.40,19.95,14100,19.00
2008-08-21,20.11,20.11,19.26,19.50,20800,18.58
2008-08-20,19.35,20.70,19.35,20.01,40000,19.06
2008-08-19,19.50,19.97,19.50,19.58,95200,18.65
2008-08-18,18.86,19.80,18.86,19.63,47900,18.70
2008-08-15,19.39,19.39,18.40,18.79,31700,17.90
2008-08-14,19.99,20.00,19.09,19.11,34000,18.20
2008-08-13,18.80,19.70,18.76,19.69,78600,18.76
2008-08-12,18.21,18.77,18.11,18.77,32400,17.88
2008-08-11,18.60,18.94,18.50,18.50,15100,17.62
2008-08-08,18.20,18.50,18.00,18.45,30800,17.58
2008-08-07,18.40,18.79,18.26,18.28,17500,17.41
2008-08-06,18.57,18.85,18.20,18.54,30800,17.66
2008-08-05,18.40,18.68,18.01,18.57,38100,17.69
2008-08-04,18.20,18.56,18.01,18.13,16700,17.27
2008-08-01,18.02,18.20,17.90,18.20,16900,17.34
2008-07-31,18.50,18.56,18.03,18.03,20800,17.18
2008-07-30,18.10,18.59,18.07,18.30,43900,17.43
2008-07-29,17.70,18.07,17.70,17.99,16000,17.14
2008-07-28,18.49,18.49,17.75,18.01,19700,17.16
2008-07-25,18.40,18.50,18.11,18.40,33200,17.53
2008-07-24,19.59,19.66,18.57,18.64,35600,17.76
2008-07-23,19.10,19.69,19.10,19.62,19600,18.69
2008-07-22,18.80,19.19,18.80,19.05,34600,18.15
2008-07-21,18.80,19.20,18.46,19.07,32200,18.17
2008-07-18,18.00,18.80,17.96,18.80,27100,17.91
2008-07-17,17.36,18.16,17.36,17.95,44400,17.10
2008-07-16,16.30,17.29,16.30,17.29,35900,16.47
2008-07-15,16.50,16.80,16.12,16.52,43900,15.74
2008-07-14,17.05,17.37,16.77,16.87,29200,16.07
2008-07-11,17.79,17.79,17.05,17.05,33900,16.24
2008-07-10,18.00,18.10,17.75,17.84,22800,16.99
2008-07-09,17.73,18.42,17.73,18.25,20700,17.39
2008-07-08,18.01,18.01,17.31,17.69,41100,16.85
2008-07-07,17.70,18.22,17.40,18.14,33300,17.28
2008-07-04,17.75,18.44,17.63,17.63,41500,16.79
2008-07-03,17.44,18.29,17.03,17.91,68700,17.06
2008-07-02,17.40,17.77,17.30,17.55,41200,16.72
2008-07-01,18.00,18.00,17.22,17.22,37000,16.40
2008-06-30,17.35,18.31,17.35,17.95,76900,17.10
2008-06-27,17.80,17.95,17.27,17.56,59400,16.73
2008-06-26,18.80,18.80,18.07,18.10,26600,17.24
2008-06-25,18.10,18.81,18.06,18.74,28500,17.85
2008-06-24,18.27,18.46,17.90,18.10,37600,17.24
2008-06-23,18.25,18.55,18.05,18.47,40500,17.59
2008-06-20,18.80,19.05,18.15,18.30,158100,17.43
2008-06-19,18.70,19.15,18.51,18.57,46100,17.69
2008-06-18,19.20,19.20,18.79,18.80,48900,17.91
2008-06-17,19.45,19.53,19.11,19.48,29300,17.99
2008-06-16,19.00,19.45,19.00,19.11,40900,17.64
2008-06-13,18.74,18.95,18.29,18.77,58700,17.33
2008-06-12,18.78,19.22,18.33,18.76,54900,17.32
2008-06-11,18.34,19.47,18.31,18.69,122100,17.26
2008-06-10,18.59,18.64,17.93,18.25,82700,16.85
2008-06-06,19.90,20.10,18.40,18.82,138700,17.38
2008-06-05,20.00,20.10,19.60,19.87,50800,18.35
2008-06-04,20.54,20.54,19.95,20.15,26300,18.60
2008-06-03,20.20,20.78,19.99,20.35,30500,18.79
2008-06-02,20.30,20.89,19.97,20.03,49300,18.49
2008-05-30,19.99,20.59,19.87,20.27,73600,18.71
2008-05-29,20.21,20.26,19.34,19.96,98100,18.43
2008-05-28,20.49,20.82,20.00,20.17,110200,18.62
2008-05-27,20.36,20.36,19.59,19.98,35800,18.45
2008-05-26,20.09,20.28,19.69,20.14,32400,18.59
2008-05-23,21.04,21.04,19.59,19.79,66100,18.27
2008-05-22,20.41,20.96,20.30,20.95,26800,19.34
2008-05-21,21.14,21.44,20.64,20.82,45500,19.22
2008-05-20,21.70,21.70,20.85,21.09,52800,19.47
2008-05-19,21.03,21.75,21.03,21.70,37500,20.03
2008-05-16,20.51,21.25,20.25,21.22,104900,19.59
2008-05-15,22.00,22.06,21.02,21.19,66200,19.56
2008-05-14,21.94,22.54,21.68,22.25,57400,20.54
2008-05-13,22.00,22.22,21.42,21.88,69000,20.20
2008-05-12,21.42,21.76,21.35,21.76,18400,20.09
2008-05-09,21.29,21.53,21.05,21.06,23800,19.44
2008-05-08,21.26,21.51,20.70,21.51,56100,19.86
2008-05-07,21.58,21.58,21.10,21.26,52100,19.63
2008-05-06,21.99,22.00,21.12,21.21,45400,19.58
2008-05-05,21.34,21.86,21.13,21.84,42900,20.16
2008-05-02,21.29,21.30,20.88,21.06,79300,19.44
2008-04-30,20.40,21.12,20.40,21.00,48100,19.39
2008-04-29,20.74,20.76,20.39,20.40,28100,18.83
2008-04-28,20.69,20.69,20.28,20.60,26600,19.02
2008-04-25,19.79,20.66,19.79,20.25,55000,18.70
2008-04-24,20.10,20.20,19.78,19.85,35700,18.33
2008-04-23,20.01,20.49,20.00,20.48,41600,18.91
2008-04-22,20.60,20.62,20.00,20.14,48500,18.59
2008-04-21,21.29,21.45,20.44,20.51,50300,18.94
2008-04-18,19.77,21.40,19.76,20.69,126900,19.10
2008-04-17,19.50,19.69,19.13,19.69,25300,18.18
2008-04-16,18.90,19.53,18.90,19.25,35200,17.77
2008-04-15,19.15,19.21,18.75,18.84,45600,17.39
2008-04-14,19.00,19.20,18.85,18.97,25300,17.51
2008-04-11,19.46,19.60,19.02,19.18,32300,17.71
2008-04-10,19.60,19.70,19.03,19.31,45400,17.83
2008-04-09,19.30,19.99,19.30,19.60,48800,18.10
2008-04-08,19.95,19.95,19.36,19.48,30400,17.99
2008-04-07,19.63,20.00,19.41,19.91,49000,18.38
2008-04-04,19.55,19.73,19.35,19.61,43000,18.11
2008-04-03,19.47,19.60,19.04,19.25,52600,17.77
2008-04-02,20.47,20.48,19.82,20.07,73300,18.53
2008-04-01,19.99,20.44,19.52,20.18,94400,18.63
2008-03-31,19.18,19.97,18.87,19.97,52200,18.44
2008-03-28,19.72,20.29,19.00,19.10,78300,17.63
2008-03-27,19.25,19.68,19.13,19.59,66300,18.09
2008-03-26,19.36,19.71,18.90,19.23,56300,17.75
2008-03-25,19.20,19.78,19.20,19.51,65100,18.01
2008-03-20,18.35,19.14,18.15,18.99,133400,17.53
2008-03-19,19.49,19.49,18.14,18.45,118400,17.03
2008-03-18,18.25,19.25,18.09,19.21,120900,17.74
2008-03-14,18.69,18.70,18.12,18.35,57300,16.94
2008-03-13,18.72,18.84,18.35,18.54,27800,17.12
2008-03-12,18.84,19.00,18.71,18.95,42200,17.50
2008-03-11,18.49,18.75,18.35,18.64,100900,17.21
2008-03-10,18.80,19.20,18.35,18.35,53900,16.94
2008-03-07,19.60,19.86,18.98,18.98,85000,17.52
2008-03-06,20.10,20.10,19.61,19.73,40900,18.22
2008-03-05,20.50,20.57,19.92,19.96,56100,18.43
2008-03-04,20.10,20.94,20.00,20.25,83500,18.70
2008-02-29,20.80,20.80,19.81,19.88,69300,18.35
2008-02-28,21.60,21.60,20.34,20.34,92900,18.78
2008-02-27,21.49,21.68,20.90,21.45,113500,19.80
2008-02-26,21.22,21.48,20.91,21.35,62700,19.71
2008-02-25,21.21,21.58,20.80,21.22,50300,19.59
2008-02-22,21.00,21.52,20.97,21.38,58700,19.74
2008-02-21,21.50,21.50,20.88,20.98,100100,19.37
2008-02-20,21.69,21.81,20.89,21.33,66000,19.69
2008-02-19,21.99,22.32,21.46,21.47,84700,19.82
2008-02-18,21.82,22.25,21.70,22.12,30900,20.42
2008-02-15,21.84,22.10,21.30,21.48,60800,19.83
2008-02-14,22.81,22.81,21.78,21.99,77900,20.30
2008-02-13,21.50,21.98,20.50,21.54,114500,19.89
2008-02-12,20.55,21.39,20.45,21.21,91500,19.58
2008-02-11,20.33,20.99,20.28,20.50,80900,18.93
2008-02-08,21.30,21.73,19.62,20.50,153400,18.93
2008-02-07,21.10,21.39,20.36,20.86,75500,19.26
2008-02-06,21.20,21.68,20.63,21.03,133800,19.42
2008-02-05,23.23,23.44,21.50,21.69,94000,20.03
2008-02-04,23.50,24.10,22.63,23.57,123300,21.76
2008-02-01,22.00,23.30,21.53,23.24,97800,21.46
2008-01-31,21.89,22.20,21.12,21.80,92300,20.13
2008-01-30,21.60,22.39,21.39,22.05,47300,20.36
2008-01-29,21.76,22.18,21.29,21.53,67000,19.88
2008-01-28,21.66,21.66,20.55,21.34,90400,19.70
2008-01-25,21.20,22.45,21.00,21.76,128200,20.09
2008-01-24,21.40,21.90,20.25,20.99,135600,19.38
2008-01-23,20.46,21.35,19.51,20.34,137800,18.78
2008-01-22,19.00,21.51,18.50,20.39,244900,18.83
2008-01-21,22.50,22.51,19.96,21.40,128500,19.76
2008-01-18,23.31,24.49,22.20,23.01,110200,21.24
2008-01-17,23.00,24.58,22.49,23.72,116700,21.90
2008-01-16,21.40,23.41,21.40,22.95,141200,21.19
2008-01-15,23.00,23.90,21.04,21.66,125100,20.00
2008-01-14,23.10,23.24,22.34,22.97,69700,21.21
2008-01-11,23.20,23.80,22.61,23.30,59500,21.51
2008-01-10,23.50,23.90,22.84,23.27,54000,21.48
2008-01-09,24.51,24.51,22.79,23.36,119200,21.57
2008-01-08,24.70,25.19,24.20,24.51,107300,22.63
2008-01-07,25.40,25.50,24.18,24.39,50400,22.52
2008-01-04,27.04,27.05,24.77,25.51,111700,23.55
2008-01-03,28.30,28.30,27.22,27.43,46500,25.33
2008-01-02,27.00,28.50,27.00,27.86,48900,25.72
2007-12-28,27.00,27.78,27.00,27.42,18500,25.32
2007-12-27,28.14,28.23,27.23,27.49,39000,25.38
2007-12-21,27.30,28.23,26.80,27.72,120300,25.59
2007-12-20,26.82,27.59,25.95,26.91,75400,24.85
2007-12-19,28.10,28.10,27.09,27.09,47400,25.01
2007-12-18,27.10,28.95,27.10,27.84,99200,25.70
2007-12-17,27.72,28.08,27.30,27.40,69700,25.30
2007-12-14,28.70,28.98,27.96,28.30,84400,26.13
2007-12-13,29.00,29.59,27.88,28.16,108700,26.00
2007-12-12,28.10,29.94,27.72,28.97,101400,26.75
2007-12-11,28.99,29.04,28.13,28.67,75800,26.47
2007-12-10,28.28,29.38,28.10,28.93,88200,26.71
2007-12-07,28.55,28.55,27.14,28.40,164500,26.22
2007-12-06,29.50,29.70,28.13,28.49,89200,26.30
2007-12-05,29.15,29.65,28.80,29.45,78200,27.19
2007-12-04,30.40,30.63,28.33,28.74,192200,26.53
2007-12-03,29.33,29.77,28.93,29.50,104200,27.24
2007-11-30,29.20,30.09,28.83,29.88,149400,27.59
2007-11-29,29.00,29.72,28.54,28.78,125400,26.57
2007-11-28,27.27,28.59,27.00,28.41,94300,26.23
2007-11-27,27.76,28.20,26.80,26.95,111800,24.88
2007-11-26,28.88,29.39,27.97,28.04,67900,25.89
2007-11-23,27.57,28.75,27.46,28.31,81100,26.14
2007-11-22,27.80,28.34,26.90,27.16,119800,25.08
2007-11-21,29.00,29.00,26.70,27.53,175200,25.42
2007-11-20,29.20,30.79,28.33,29.52,160600,27.25
2007-11-19,30.00,31.00,28.90,29.67,81100,27.39
2007-11-16,31.75,31.75,29.64,30.02,112300,27.72
2007-11-15,32.75,32.75,31.37,31.64,167900,29.21
2007-11-14,32.38,33.49,32.38,32.75,112300,30.24
2007-11-13,31.00,33.95,30.49,32.41,233200,29.92
2007-11-12,34.50,34.65,30.70,30.82,151300,28.46
2007-11-09,34.99,35.50,34.43,34.78,81500,32.11
2007-11-08,34.29,35.80,34.12,35.15,105700,32.45
2007-11-07,35.00,35.68,34.61,34.90,109400,32.22
2007-11-06,34.00,34.93,33.73,34.90,52200,32.22
2007-11-05,34.33,34.33,33.70,34.02,31300,31.41
2007-11-02,34.35,34.79,33.97,34.60,60200,31.94
2007-11-01,34.84,35.20,34.15,34.82,76100,32.15
2007-10-31,34.48,35.65,34.34,34.84,149700,32.17
2007-10-30,34.68,34.90,33.70,33.97,66100,31.36
2007-10-29,35.34,35.57,33.80,34.16,104400,31.54
2007-10-26,35.00,35.00,34.50,34.99,58700,32.31
2007-10-25,34.02,35.20,33.70,34.99,140100,32.31
2007-10-24,34.49,34.55,33.55,33.89,101800,31.29
2007-10-23,34.44,34.55,33.81,33.81,56900,31.22
2007-10-22,33.44,34.31,32.22,34.03,160100,31.42
2007-10-19,34.50,35.76,34.10,34.11,68200,31.49
2007-10-18,35.59,35.59,34.02,34.39,61300,31.75
2007-10-17,33.31,35.70,33.31,35.59,160100,32.86
2007-10-16,33.50,33.68,33.25,33.44,44300,30.87
2007-10-15,32.72,34.40,32.65,33.23,95000,30.68
2007-10-12,32.40,32.93,32.40,32.66,34800,30.15
2007-10-11,32.50,32.91,32.00,32.48,94800,29.99
2007-10-10,32.15,32.85,31.77,32.00,92600,29.54
2007-10-09,32.00,32.15,31.20,32.15,61700,29.68
2007-10-08,31.40,32.20,30.56,31.68,90200,29.25
2007-10-05,31.00,31.35,30.98,31.18,37500,28.79
2007-10-04,31.45,31.45,31.01,31.31,48100,28.91
2007-10-03,31.35,31.42,30.88,31.35,28700,28.94
2007-10-02,31.40,31.40,30.81,30.88,39100,28.51
2007-10-01,30.82,31.42,30.82,30.99,77100,28.61
2007-09-28,30.40,30.70,29.93,30.46,98200,28.12
2007-09-27,31.39,31.39,29.96,30.08,91300,27.77
2007-09-26,30.16,31.59,30.16,31.16,159300,28.77
2007-09-25,29.91,30.75,29.42,29.95,108700,27.65
2007-09-24,29.59,29.90,29.01,29.90,65600,27.61
2007-09-21,29.40,29.80,29.31,29.65,83400,27.37
2007-09-20,29.90,29.90,28.92,29.26,144800,27.01
2007-09-19,29.10,29.75,28.81,29.47,86600,27.21
2007-09-18,28.30,29.00,28.30,28.76,46700,26.55
2007-09-17,29.45,29.45,27.70,28.10,41800,25.94
2007-09-14,28.90,29.88,28.33,29.45,94700,27.19
2007-09-13,29.30,29.39,28.65,28.88,31300,26.66
2007-09-12,29.43,29.52,29.15,29.50,33600,27.24
2007-09-11,28.80,29.74,28.79,29.21,37700,26.97
2007-09-10,28.80,29.49,28.31,28.51,57100,26.32
2007-09-07,29.30,29.80,28.64,28.80,44800,26.59
2007-09-06,28.81,29.44,28.58,29.03,31000,26.80
2007-09-05,29.80,29.80,28.14,28.61,86100,26.41
2007-09-04,29.00,29.73,28.82,29.65,84500,27.37
2007-09-03,29.00,29.10,28.72,28.80,34600,26.59
2007-08-31,28.80,29.30,28.50,29.17,36000,26.93
2007-08-30,28.00,28.63,27.51,28.51,48300,26.32
2007-08-29,27.00,27.98,26.70,27.55,56100,25.44
2007-08-28,27.29,28.10,27.29,27.65,48500,25.53
2007-08-27,27.25,27.70,26.60,27.00,19400,24.93
2007-08-24,27.70,28.13,26.53,27.03,74100,24.96
2007-08-23,26.91,28.10,26.91,27.52,71100,25.41
2007-08-22,25.31,26.60,25.20,26.52,70600,24.49
2007-08-21,25.50,25.82,25.20,25.70,33600,23.73
2007-08-20,26.40,26.40,25.09,25.30,79400,23.36
2007-08-17,24.27,25.79,24.27,25.56,161900,23.60
2007-08-16,25.50,26.00,24.10,25.18,139400,23.25
2007-08-15,25.80,26.20,25.59,25.83,46800,23.85
2007-08-14,26.50,26.67,25.53,26.02,78900,24.02
2007-08-13,24.60,26.62,24.50,26.35,109200,24.33
2007-08-10,24.70,25.25,23.61,24.21,217200,22.35
2007-08-09,27.81,27.81,24.19,25.00,311500,23.08
2007-08-08,29.48,29.88,27.54,27.54,138600,25.43
2007-08-07,28.40,29.35,28.21,28.93,49900,26.71
2007-08-06,28.50,28.53,28.01,28.18,28000,26.02
2007-08-03,28.68,29.10,28.60,28.64,32400,26.44
2007-08-02,28.85,29.11,28.55,29.00,34200,26.77
2007-08-01,27.75,28.93,27.75,28.82,43900,26.61
2007-07-31,28.20,28.49,27.99,28.49,69700,26.30
2007-07-30,26.51,27.93,26.27,27.93,47200,25.79
2007-07-27,26.35,27.25,25.51,27.04,129500,24.97
2007-07-26,29.49,29.49,27.10,27.30,62000,25.21
2007-07-25,28.37,29.29,27.55,29.29,72500,27.04
2007-07-24,28.50,28.50,28.02,28.23,38600,26.06
2007-07-23,27.40,28.50,26.85,28.43,51100,26.25
2007-07-20,27.75,27.88,26.70,27.51,139600,25.40
2007-07-19,27.35,27.80,27.35,27.43,20100,25.33
2007-07-18,27.67,27.95,27.29,27.50,27500,25.39
2007-07-17,28.10,28.48,27.65,28.10,23600,25.94
2007-07-16,27.09,28.17,27.09,28.13,19400,25.97
2007-07-13,28.36,28.60,27.02,27.14,54300,25.06
2007-07-12,28.00,28.35,27.75,27.97,30500,25.82
2007-07-11,26.30,28.22,26.25,27.96,55100,25.81
2007-07-10,27.51,27.85,26.27,26.90,93700,24.84
2007-07-09,28.60,28.60,27.16,27.46,49800,25.35
2007-07-06,27.70,28.60,27.70,28.60,47900,26.41
2007-07-05,28.00,28.09,27.26,27.70,45200,25.57
2007-07-04,27.66,27.80,27.40,27.77,58500,25.64
2007-07-03,27.60,27.60,27.22,27.55,28300,25.44
2007-07-02,27.00,27.76,27.00,27.12,60900,25.04
2007-06-29,27.85,27.91,27.21,27.21,28400,25.12
2007-06-28,27.10,27.92,27.10,27.90,52900,25.76
2007-06-27,27.15,27.33,27.00,27.28,49300,25.19
2007-06-26,27.17,28.30,27.01,27.30,89700,25.21
2007-06-25,26.59,27.40,26.45,27.29,231600,25.20
2007-06-22,26.89,26.89,26.50,26.78,32100,24.73
2007-06-21,26.88,27.30,26.75,27.00,34100,24.47
2007-06-20,27.00,27.10,26.84,26.97,35000,24.44
2007-06-19,26.94,27.00,26.75,26.96,31000,24.43
2007-06-18,27.00,27.50,26.52,26.80,45500,24.29
2007-06-15,26.85,27.77,26.85,27.20,143600,24.65
2007-06-14,25.07,26.75,25.07,26.75,78900,24.24
2007-06-13,25.30,25.39,24.70,25.39,26400,23.01
2007-06-12,24.94,25.77,24.72,25.50,45100,23.11
2007-06-11,24.00,24.80,23.72,24.67,15900,22.36
2007-06-08,24.40,24.60,23.38,24.20,62400,21.93
2007-06-07,24.70,24.95,24.58,24.70,24200,22.38
2007-06-06,25.70,25.70,24.75,24.83,34300,22.50
2007-06-05,25.62,25.75,25.30,25.64,32500,23.23
2007-06-04,25.40,25.70,25.15,25.47,16300,23.08
2007-06-01,25.12,25.87,25.05,25.72,30500,23.31
2007-05-31,24.50,25.30,24.43,25.08,93800,22.73
2007-05-30,24.48,24.50,24.18,24.50,22700,22.20
2007-05-29,24.38,24.50,24.02,24.50,36100,22.20
2007-05-25,24.30,24.31,23.95,24.17,10300,21.90
2007-05-24,24.25,24.35,24.00,24.35,16300,22.07
2007-05-23,24.10,24.34,24.06,24.25,23600,21.97
2007-05-22,24.29,24.29,23.92,23.99,13900,21.74
2007-05-21,24.49,24.49,23.98,24.39,36800,22.10
2007-05-18,24.05,24.50,24.05,24.40,11300,22.11
2007-05-17,24.58,24.58,24.25,24.31,16500,22.03
2007-05-16,23.94,24.59,23.85,24.18,43500,21.91
2007-05-15,24.00,24.29,23.78,23.90,26300,21.66
2007-05-14,23.50,24.27,23.42,23.95,58000,21.70
2007-05-11,23.10,23.49,22.95,23.49,43600,21.29
2007-05-10,22.90,23.40,22.89,22.90,53900,20.75
2007-05-09,22.89,22.90,22.71,22.85,65900,20.71
2007-05-08,22.90,22.90,22.72,22.90,17600,20.75
2007-05-07,23.00,23.00,22.50,22.90,55400,20.75
2007-05-04,22.90,23.90,22.50,23.68,51400,21.46
2007-05-03,23.45,23.45,22.33,22.85,42600,20.71
2007-05-02,22.80,23.74,22.50,23.57,65300,21.36
2007-04-30,22.90,22.90,22.42,22.63,12300,20.51
2007-04-27,22.90,22.90,22.40,22.79,14100,20.65
2007-04-26,22.69,22.90,22.65,22.89,25700,20.74
2007-04-24,22.85,22.90,21.73,22.01,148700,19.94
2007-04-23,22.90,22.90,22.61,22.81,9800,20.67
2007-04-20,22.85,22.90,22.62,22.80,26700,20.66
2007-04-19,22.73,22.85,22.60,22.85,11500,20.71
2007-04-18,23.30,23.30,22.60,22.90,30800,20.75
2007-04-17,22.70,23.50,22.68,23.50,26600,21.29
2007-04-16,22.82,23.00,22.70,22.80,23400,20.66
2007-04-13,23.01,23.01,22.72,22.90,30300,20.75
2007-04-12,23.01,23.01,22.75,22.90,37700,20.75
2007-04-11,23.00,23.00,22.85,22.89,35900,20.74
2007-04-10,22.90,23.30,22.76,22.90,83200,20.75
2007-04-05,22.00,23.15,22.00,22.90,55300,20.75
2007-04-04,21.94,22.40,21.88,22.00,44900,19.94
2007-04-03,21.92,22.00,21.75,21.99,34100,19.93
2007-04-02,21.90,22.00,21.58,21.75,17900,19.71
2007-03-30,22.30,22.30,21.61,21.95,40500,19.89
2007-03-29,21.86,22.30,21.78,22.30,12300,20.21
2007-03-28,21.86,22.17,21.86,21.88,13000,19.83
2007-03-27,22.39,22.39,21.77,22.22,21200,20.14
2007-03-26,22.36,22.39,21.84,22.39,20900,20.29
2007-03-23,22.00,23.02,21.82,21.82,50100,19.77
2007-03-22,22.59,22.60,22.06,22.40,21600,20.30
2007-03-21,21.90,22.30,21.51,22.29,18800,20.20
2007-03-20,21.79,22.00,21.40,22.00,20300,19.94
2007-03-19,21.10,21.60,21.10,21.55,8100,19.53
2007-03-16,21.58,21.58,21.12,21.12,39500,19.14
2007-03-15,21.48,21.70,21.04,21.45,13600,19.44
2007-03-14,21.66,21.66,21.00,21.39,32800,19.38
2007-03-13,22.44,22.45,21.92,22.10,30900,20.03
2007-03-12,22.50,22.79,21.81,22.40,23900,20.30
2007-03-09,22.10,22.89,21.89,22.50,33500,20.39
2007-03-08,22.00,22.00,21.90,21.97,5700,19.91
2007-03-07,21.25,21.92,21.22,21.78,29100,19.74
2007-03-06,20.25,21.20,20.25,21.20,54000,19.21
2007-03-05,20.15,20.50,20.00,20.20,53700,18.30
2007-03-02,21.10,21.35,21.05,21.15,22800,19.17
2007-03-01,21.15,21.79,20.75,21.00,65300,19.03
2007-02-28,21.70,21.70,18.50,21.09,292600,19.11
2007-02-27,22.80,22.93,22.37,22.80,98400,20.66
2007-02-26,22.80,23.05,22.80,22.97,34600,20.81
2007-02-23,22.50,22.90,22.35,22.90,37600,20.75
2007-02-22,22.97,23.00,22.70,23.00,12900,20.84
2007-02-21,22.92,23.00,22.64,22.99,24700,20.83
2007-02-20,22.90,22.93,22.60,22.92,22200,20.77
2007-02-16,22.77,22.93,22.77,22.93,29300,20.78
2007-02-15,22.80,23.00,22.80,22.93,27300,20.78
2007-02-14,22.50,22.98,22.45,22.95,27000,20.80
2007-02-13,22.43,22.75,22.40,22.75,26700,20.62
2007-02-12,22.10,22.50,22.10,22.50,20900,20.39
2007-02-09,22.39,22.40,21.92,22.20,17100,20.12
2007-02-08,22.50,22.70,22.03,22.35,38800,20.25
2007-02-07,21.90,22.70,21.68,22.70,74500,20.57
2007-02-06,21.79,21.93,21.60,21.67,28900,19.64
2007-02-05,21.74,22.09,21.74,21.85,22500,19.80
2007-02-02,22.43,22.43,21.78,22.15,68300,20.07
2007-02-01,21.80,22.32,21.80,22.30,76400,20.21
2007-01-31,21.48,21.75,21.23,21.62,74800,19.59
2007-01-30,20.90,21.47,20.90,21.40,82900,19.39
2007-01-29,20.90,20.95,20.70,20.92,68100,18.96
2007-01-26,20.89,20.89,20.62,20.80,41500,18.85
2007-01-25,20.89,20.90,20.55,20.82,18000,18.87
2007-01-24,20.60,21.05,20.45,20.73,16800,18.78
2007-01-23,20.85,21.16,20.45,20.90,101600,18.94
2007-01-22,20.50,20.88,20.30,20.80,52900,18.85
2007-01-19,20.75,21.00,20.65,20.76,25400,18.81
2007-01-18,20.71,21.04,20.01,20.87,38900,18.91
2007-01-17,21.00,21.05,20.70,20.90,38900,18.94
2007-01-16,20.90,21.12,20.90,21.02,62500,19.05
2007-01-15,20.30,20.93,20.23,20.80,52000,18.85
2007-01-12,20.26,20.45,20.07,20.35,76200,18.44
2007-01-11,19.79,20.37,19.79,20.37,36400,18.46
2007-01-10,19.52,19.82,19.51,19.79,8600,17.93
2007-01-09,20.00,20.26,19.39,19.63,23000,17.79
2007-01-08,19.95,20.13,19.76,19.85,15600,17.99
2007-01-05,20.20,20.20,19.98,20.08,15000,18.20
2007-01-04,20.19,20.24,19.77,20.00,39500,18.12
2007-01-03,19.51,20.41,19.40,20.41,73400,18.49
2007-01-02,19.30,19.58,19.20,19.45,23200,17.62
2006-12-29,19.22,19.45,19.08,19.25,22200,17.44
2006-12-28,19.05,19.39,19.05,19.33,20000,17.52
2006-12-27,19.00,19.15,19.00,19.06,8900,17.27
2006-12-22,19.00,19.30,19.00,19.00,19500,17.22
2006-12-21,18.74,19.39,18.74,19.27,33700,17.46
2006-12-20,18.70,18.81,18.27,18.75,40200,16.99
2006-12-19,18.80,19.00,18.70,18.76,14900,17.00
2006-12-18,19.18,19.18,18.88,18.88,13200,17.11
2006-12-15,18.80,19.15,18.80,19.15,53300,17.35
2006-12-14,18.75,19.00,18.75,18.90,17500,17.13
2006-12-13,18.85,19.06,18.70,18.80,35800,17.04
2006-12-12,18.80,19.07,18.80,19.00,16700,17.22
2006-12-11,18.70,19.05,18.65,18.87,44000,17.10
2006-12-08,19.10,19.10,18.67,18.88,38700,17.11
2006-12-07,19.12,19.20,18.98,19.10,8500,17.31
2006-12-06,19.12,19.25,19.12,19.23,8700,17.43
2006-12-05,19.40,19.40,19.00,19.25,29100,17.44
2006-12-04,18.90,19.34,18.73,19.25,32800,17.44
2006-12-01,19.01,19.45,18.66,18.85,48600,17.08
2006-11-30,19.29,19.44,19.05,19.35,42200,17.53
2006-11-29,18.73,19.36,18.61,19.28,102300,17.47
2006-11-28,18.80,18.85,18.64,18.78,48900,17.02
2006-11-27,18.70,18.90,18.65,18.85,69200,17.08
2006-11-24,18.40,18.58,18.31,18.52,29800,16.78
2006-11-23,18.98,18.98,18.19,18.34,29300,16.62
2006-11-22,18.76,18.98,18.76,18.95,28900,17.17
2006-11-21,18.48,19.00,18.30,18.93,82300,17.15
2006-11-20,18.00,18.44,17.88,18.44,45800,16.71
2006-11-17,17.90,18.35,17.82,17.95,82700,16.27
2006-11-16,17.08,17.79,17.08,17.70,69200,16.04
2006-11-15,17.20,17.24,17.10,17.20,65300,15.59
2006-11-14,16.10,17.18,16.02,17.03,85800,15.43
2006-11-13,16.01,16.35,15.90,16.26,24700,14.73
2006-11-10,16.30,16.30,15.71,16.08,78300,14.57
2006-11-09,16.58,16.59,16.32,16.40,41900,14.86
2006-11-08,16.66,16.71,16.46,16.59,22900,15.03
2006-11-07,16.90,16.90,16.72,16.76,29400,15.19
2006-11-06,16.75,16.98,16.75,16.91,4400,15.32
2006-11-03,16.95,16.95,16.76,16.95,4700,15.36
2006-11-02,17.07,17.07,16.80,16.80,4800,15.22
2006-11-01,17.05,17.20,16.96,17.10,8400,15.50
2006-10-31,17.03,17.14,17.03,17.05,6100,15.45
2006-10-30,17.15,17.20,17.02,17.03,12900,15.43
2006-10-27,17.00,17.29,17.00,17.27,19100,15.65
2006-10-26,17.10,17.29,17.09,17.27,37500,15.65
2006-10-25,17.20,17.20,16.99,17.13,22700,15.52
2006-10-24,16.91,17.20,16.91,17.20,17900,15.59
2006-10-23,16.65,16.99,16.65,16.99,21000,15.40
2006-10-20,16.95,17.00,16.50,16.64,40400,15.08
2006-10-19,17.00,17.11,16.91,17.00,27900,15.40
2006-10-18,17.05,17.10,17.02,17.06,7200,15.46
2006-10-17,17.15,17.20,17.05,17.05,17200,15.45
2006-10-16,17.19,17.20,17.00,17.20,23500,15.59
2006-10-13,16.70,17.05,16.70,17.05,25800,15.45
2006-10-12,16.70,16.80,16.60,16.76,6800,15.19
2006-10-11,16.88,16.88,16.60,16.70,11500,15.13
2006-10-09,17.00,17.20,17.00,17.19,10700,15.58
2006-10-06,17.20,17.24,16.97,17.13,10600,15.52
2006-10-05,16.70,17.45,16.70,17.45,43600,15.81
2006-10-04,16.70,16.95,16.67,16.90,14500,15.31
2006-10-03,16.80,16.80,16.46,16.69,11300,15.12
2006-10-02,16.70,16.80,16.46,16.67,15200,15.11
2006-09-29,16.50,16.90,16.46,16.80,13900,15.22
2006-09-28,16.70,16.80,16.51,16.51,5800,14.96
2006-09-27,16.54,16.80,16.45,16.55,44100,15.00
2006-09-26,16.25,16.72,16.25,16.60,32100,15.04
2006-09-25,16.71,16.84,16.22,16.46,35700,14.92
2006-09-22,16.80,16.87,16.71,16.71,4300,15.14
2006-09-21,17.10,17.13,16.90,16.90,6600,15.31
2006-09-20,16.99,17.20,16.76,17.12,29300,15.51
2006-09-19,16.96,16.98,16.66,16.98,32800,15.39
2006-09-18,17.02,17.03,16.81,16.97,18600,15.38
2006-09-15,17.30,17.30,17.00,17.08,55800,15.48
2006-09-14,17.18,17.39,17.04,17.30,10900,15.68
2006-09-13,17.00,17.25,16.90,17.18,15500,15.57
2006-09-12,17.00,17.08,16.80,16.93,20900,15.34
2006-09-11,17.35,17.35,17.01,17.05,5600,15.45
2006-09-08,16.95,17.35,16.90,17.35,14000,15.72
2006-09-07,17.01,17.10,16.65,16.83,23300,15.25
2006-09-06,17.40,17.68,17.12,17.16,31500,15.55
2006-09-05,17.49,17.70,17.27,17.40,48200,15.77
2006-09-04,16.80,17.50,16.80,17.30,57000,15.68
2006-09-01,16.50,16.97,16.38,16.97,55100,15.38
2006-08-31,16.79,16.79,16.46,16.52,26300,14.97
2006-08-30,16.65,16.65,16.53,16.59,14400,15.03
2006-08-29,16.51,16.79,16.48,16.65,48400,15.09
2006-08-28,16.20,16.52,16.17,16.49,35800,14.94
2006-08-25,15.70,16.29,15.70,16.20,28700,14.68
2006-08-24,15.70,15.86,15.60,15.70,19100,14.23
2006-08-23,15.83,15.88,15.71,15.72,10700,14.24
2006-08-22,15.89,16.64,15.88,15.88,41500,14.39
2006-08-21,15.10,15.89,15.10,15.80,89000,14.32
2006-08-18,15.10,15.13,15.04,15.07,4600,13.66
2006-08-17,15.00,15.33,14.96,15.14,45100,13.72
2006-08-16,14.80,14.92,14.60,14.92,6000,13.52
2006-08-15,14.51,14.75,14.51,14.71,8700,13.33
2006-08-14,14.80,14.80,14.49,14.64,12200,13.27
2006-08-11,14.81,15.00,14.61,14.71,10300,13.33
2006-08-10,14.90,15.00,14.70,15.00,10500,13.59
2006-08-09,15.01,15.48,14.88,15.14,23500,13.72
2006-08-08,14.87,15.22,14.87,15.22,5400,13.79
2006-08-07,14.90,15.03,14.89,14.90,6300,13.50
2006-08-04,15.20,15.20,14.94,14.95,6400,13.55
2006-08-03,15.29,15.29,14.88,15.00,13700,13.59
2006-08-02,15.11,15.24,15.11,15.13,2000,13.71
2006-08-01,15.60,15.60,15.11,15.11,12300,13.69
2006-07-31,15.40,15.50,15.36,15.50,17200,14.05
2006-07-28,15.49,15.49,15.14,15.22,25800,13.79
2006-07-27,14.50,14.96,14.50,14.96,28100,13.56
2006-07-26,14.50,14.52,14.30,14.52,16800,13.16
2006-07-25,14.20,14.57,13.87,14.50,72900,13.14
2006-07-24,14.30,14.57,14.05,14.05,33600,12.73
2006-07-21,14.54,14.61,14.20,14.40,39700,13.05
2006-07-20,14.33,14.78,14.33,14.51,21900,13.15
2006-07-19,14.25,14.74,14.25,14.33,40800,12.99
2006-07-18,14.72,14.82,14.22,14.40,39900,13.05
2006-07-17,15.15,15.18,14.77,14.85,30700,13.46
2006-07-14,15.25,15.37,15.15,15.20,18600,13.77
2006-07-13,15.60,15.63,15.30,15.31,31900,13.87
2006-07-12,16.00,16.00,15.75,15.80,4200,14.32
2006-07-11,15.55,15.98,15.55,15.88,14700,14.39
2006-07-10,15.75,15.89,15.75,15.88,5100,14.39
2006-07-07,15.67,15.99,15.67,15.94,14100,14.44
2006-07-06,15.65,15.94,15.50,15.94,40600,14.44
2006-07-05,15.10,15.85,14.84,15.45,65900,14.00
2006-07-04,16.54,16.92,16.00,16.11,58200,14.60
2006-07-03,15.80,16.49,15.80,16.45,52900,14.91
2006-06-30,15.84,15.88,15.60,15.88,27900,14.39
2006-06-29,15.20,15.50,15.20,15.43,24600,13.98
2006-06-28,15.24,15.29,14.90,15.20,48400,13.77
2006-06-27,15.51,15.59,15.36,15.36,11700,13.92
2006-06-26,15.60,15.76,15.44,15.51,7200,14.05
2006-06-23,15.60,15.60,15.34,15.57,13500,14.11
2006-06-22,15.70,15.80,15.56,15.56,9600,14.10
2006-06-21,15.49,15.50,15.32,15.49,15600,14.04
2006-06-20,15.95,15.95,15.60,15.83,55600,13.89
2006-06-19,16.20,16.69,15.78,15.91,50900,13.96
2006-06-14,15.20,15.50,15.06,15.22,40700,13.36
2006-06-13,15.90,15.91,15.00,15.27,73000,13.40
2006-06-12,15.95,16.25,15.91,16.03,22800,14.07
2006-06-09,16.21,16.26,15.94,16.25,38000,14.26
2006-06-08,15.70,16.09,15.68,15.93,59300,13.98
2006-06-07,16.30,16.45,16.05,16.31,31000,14.31
2006-06-06,17.00,17.00,16.00,16.30,57100,14.30
2006-06-05,17.12,17.12,16.95,17.00,4300,14.92
2006-06-02,16.90,17.10,16.90,17.03,15100,14.94
2006-06-01,17.10,17.12,16.85,17.02,23900,14.94
2006-05-31,16.80,17.13,16.71,17.02,17500,14.94
2006-05-30,17.00,17.10,16.76,16.90,15500,14.83
2006-05-29,17.17,17.17,16.81,16.96,20200,14.88
2006-05-26,17.15,17.20,17.00,17.20,34500,15.09
2006-05-25,17.00,17.12,16.83,17.12,21600,15.02
2006-05-24,17.03,17.13,16.65,17.13,85000,15.03
2006-05-23,17.00,17.50,16.96,17.04,52800,14.95
2006-05-22,17.33,17.33,16.98,17.21,123800,15.10
2006-05-19,16.90,17.50,16.88,17.15,54800,15.05
2006-05-18,17.44,17.49,16.00,17.14,150200,15.04
2006-05-17,18.30,18.44,17.31,17.58,168800,15.43
2006-05-16,18.70,19.04,18.07,18.16,76000,15.94
2006-05-15,19.01,19.20,18.45,18.71,50500,16.42
2006-05-12,20.00,20.00,19.15,19.25,112100,16.89
2006-05-11,20.00,20.23,19.84,20.15,20600,17.68
2006-05-10,19.92,20.31,19.79,20.05,32300,17.59
2006-05-09,19.95,20.10,19.70,20.00,39400,17.55
2006-05-08,19.50,20.32,19.32,20.32,40600,17.83
2006-05-05,19.54,19.61,19.01,19.45,37200,17.07
2006-05-04,19.21,19.50,19.21,19.50,20800,17.11
2006-05-03,19.30,19.52,19.30,19.32,27500,16.95
2006-05-02,19.21,19.44,19.20,19.44,20900,17.06
2006-05-01,19.20,19.20,19.20,19.20,000,16.85
2006-04-28,19.10,19.35,18.99,19.20,27100,16.85
2006-04-27,19.50,19.50,19.02,19.30,39900,16.94
2006-04-26,19.60,19.74,19.39,19.39,34000,17.02
2006-04-25,19.05,19.69,19.05,19.64,65100,17.24
2006-04-24,19.04,19.65,18.90,19.61,36600,17.21
2006-04-21,19.13,19.69,18.98,19.45,38700,17.07
2006-04-20,19.01,19.18,18.72,19.13,72200,16.79
2006-04-19,18.43,19.10,18.43,18.97,50100,16.65
2006-04-18,18.62,18.75,18.60,18.63,31100,16.35
2006-04-17,18.60,18.60,18.60,18.60,000,16.32
2006-04-14,18.60,18.60,18.60,18.60,000,16.32
2006-04-13,18.60,18.85,18.32,18.60,40800,16.32
2006-04-12,18.23,18.94,18.15,18.67,124800,16.38
2006-04-11,18.88,18.88,17.98,18.33,160200,16.09
2006-04-10,18.94,19.24,18.88,18.94,31100,16.62
2006-04-07,19.27,19.48,18.92,19.08,46300,16.74
2006-04-06,19.12,19.47,19.12,19.38,58700,17.01
2006-04-05,19.09,19.33,19.00,19.11,95200,16.77
2006-04-04,19.38,19.63,18.82,19.00,140600,16.67
2006-04-03,20.30,20.58,19.31,19.45,178600,17.07
2006-03-31,20.65,20.69,20.25,20.45,69000,17.95
2006-03-30,20.81,20.85,20.65,20.65,100300,18.12
2006-03-29,21.60,21.61,20.65,20.74,317000,18.20
2006-03-28,22.30,22.30,21.55,21.64,64700,18.99
2006-03-27,21.99,22.20,21.50,22.20,82500,19.48
2006-03-24,21.49,21.99,21.35,21.94,51300,19.25
2006-03-23,21.20,21.45,21.00,21.45,44700,18.82
2006-03-22,20.75,21.20,20.65,21.19,12500,18.60
2006-03-21,21.01,21.14,20.85,21.14,20100,18.55
2006-03-20,20.98,21.20,20.96,21.20,27000,18.60
2006-03-17,21.38,21.38,20.91,20.96,39900,18.39
2006-03-16,20.99,21.45,20.80,20.98,47800,18.41
2006-03-15,20.65,20.98,20.65,20.95,39000,18.38
2006-03-14,20.72,20.79,20.37,20.60,39500,18.08
2006-03-13,20.80,20.94,20.66,20.77,47900,18.23
2006-03-10,20.81,20.90,20.76,20.87,27000,18.31
2006-03-09,20.78,21.03,20.77,20.91,33500,18.35
2006-03-08,21.00,21.00,20.71,20.78,66300,18.24
2006-03-07,20.99,20.99,20.52,20.90,46900,18.34
2006-03-06,20.97,21.09,20.60,20.99,66200,18.42
2006-03-03,20.79,20.80,20.50,20.70,25100,18.17
2006-03-02,20.85,20.95,20.50,20.60,43500,18.08
2006-03-01,20.48,20.80,20.20,20.75,46300,18.21
2006-02-28,20.61,20.90,20.50,20.68,58600,18.15
2006-02-27,20.12,20.84,19.81,20.70,71800,18.17
2006-02-24,20.25,20.49,20.11,20.13,43500,17.67
2006-02-23,20.64,20.64,20.25,20.25,61400,17.77
2006-02-22,20.49,20.60,20.06,20.52,139300,18.01
2006-02-21,19.80,20.48,19.65,20.45,163600,17.95
2006-02-20,19.20,19.98,19.20,19.81,163700,17.38
2006-02-17,18.90,19.08,18.80,19.00,34100,16.67
2006-02-16,18.45,19.19,18.45,18.74,91900,16.45
2006-02-15,18.30,18.53,18.20,18.40,12400,16.15
2006-02-14,18.50,18.58,18.22,18.30,28600,16.06
2006-02-13,18.58,18.60,18.16,18.35,31800,16.10
2006-02-10,18.80,18.83,18.52,18.58,15500,16.30
2006-02-09,18.78,19.00,18.68,18.83,34000,16.52
2006-02-08,18.65,18.83,18.55,18.78,25400,16.48
2006-02-07,18.55,18.73,18.37,18.65,23700,16.37
2006-02-06,18.45,18.62,18.35,18.58,24200,16.30
2006-02-03,18.50,18.69,18.35,18.44,33200,16.18
2006-02-02,18.66,18.72,18.33,18.55,28800,16.28
2006-02-01,18.71,18.95,18.60,18.60,50300,16.32
2006-01-31,18.70,19.00,18.70,18.87,55200,16.56
2006-01-30,18.94,18.94,18.51,18.84,25700,16.53
2006-01-27,18.60,19.10,18.60,18.90,42900,16.59
2006-01-26,18.30,18.90,18.30,18.50,74200,16.23
2006-01-25,18.18,18.29,17.98,18.22,28700,15.99
2006-01-24,17.84,18.20,17.50,18.00,35900,15.80
2006-01-23,18.00,18.00,17.43,17.60,52600,15.44
2006-01-20,18.42,18.43,17.66,17.96,60100,15.76
2006-01-19,18.20,18.59,18.20,18.45,36600,16.19
2006-01-18,18.10,18.44,17.62,18.36,49000,16.11
2006-01-17,18.45,18.45,18.22,18.39,24900,16.14
2006-01-16,18.51,18.65,17.68,18.42,54400,16.16
2006-01-13,19.00,19.18,18.58,18.68,52700,16.39
2006-01-12,18.66,19.14,18.64,18.91,85200,16.59
2006-01-11,18.20,18.74,18.20,18.72,53800,16.43
2006-01-10,17.90,18.40,17.90,18.20,78100,15.97
2006-01-09,17.70,18.00,17.60,17.98,29900,15.78
2006-01-06,17.80,17.95,17.50,17.54,14600,15.39
2006-01-05,17.87,18.05,17.50,17.85,60200,15.66
2006-01-04,17.25,17.81,17.25,17.76,52000,15.59
2006-01-03,16.97,17.30,16.87,17.15,45000,15.05
2006-01-02,16.40,16.89,16.40,16.82,24700,14.76
2005-12-30,16.40,16.46,16.33,16.40,35000,14.39
2005-12-29,16.25,16.46,16.25,16.40,19400,14.39
2005-12-28,16.30,16.55,16.21,16.31,51100,14.31
2005-12-27,16.35,16.35,16.20,16.32,16800,14.32
2005-12-26,16.31,16.31,16.31,16.31,000,14.31
2005-12-23,16.20,16.46,16.18,16.31,21900,14.31
2005-12-22,16.23,16.23,16.06,16.23,34200,14.24
2005-12-21,16.21,16.40,16.13,16.20,18400,14.22
2005-12-20,16.40,16.40,16.21,16.21,7600,14.23
2005-12-19,16.48,16.50,16.25,16.40,15900,14.39
2005-12-16,16.51,16.69,16.39,16.39,32800,14.38
2005-12-15,16.80,16.80,16.50,16.59,11100,14.56
2005-12-14,16.75,16.85,16.55,16.60,29000,14.57
2005-12-13,16.30,16.70,16.15,16.55,41000,14.52
2005-12-12,16.30,16.50,16.25,16.25,11200,14.26
2005-12-09,16.20,16.49,16.10,16.37,12700,14.37
2005-12-08,16.11,16.29,16.02,16.10,13600,14.13
2005-12-07,16.12,16.22,16.01,16.11,29300,14.14
2005-12-06,16.21,16.33,16.10,16.11,32200,14.14
2005-12-05,16.19,16.35,16.10,16.20,30400,14.22
2005-12-02,16.50,16.68,16.20,16.25,36300,14.26
2005-12-01,16.50,16.67,16.40,16.40,14900,14.39
2005-11-30,16.71,16.95,16.50,16.50,8600,14.48
2005-11-29,16.50,17.00,16.50,16.84,25400,14.78
2005-11-28,16.66,16.80,16.55,16.55,16600,14.52
2005-11-25,16.41,16.74,16.34,16.65,17200,14.61
2005-11-24,16.22,16.45,16.17,16.31,17100,14.31
2005-11-23,16.09,16.22,16.04,16.19,18500,14.21
2005-11-22,16.19,16.20,16.05,16.07,12500,14.10
2005-11-21,16.01,16.22,16.01,16.22,10100,14.23
2005-11-18,16.24,16.29,16.01,16.29,14300,14.30
2005-11-17,16.10,16.24,15.94,16.11,32200,14.14
2005-11-16,16.21,16.22,16.07,16.09,27500,14.12
2005-11-15,16.38,16.40,16.05,16.26,25200,14.27
2005-11-14,16.35,16.60,16.35,16.39,15700,14.38
2005-11-11,15.66,16.90,15.55,16.36,104300,14.36
2005-11-10,16.95,17.06,16.63,16.75,15500,14.70
2005-11-09,16.96,17.10,16.88,17.00,16400,14.92
2005-11-08,16.70,17.05,16.70,17.05,16500,14.96
2005-11-07,16.70,17.18,16.57,16.88,31300,14.81
2005-11-04,16.16,16.69,16.11,16.65,35600,14.61
2005-11-03,16.18,16.18,16.00,16.18,24600,14.20
2005-11-02,16.00,16.15,15.90,16.15,38200,14.17
2005-11-01,16.18,16.18,15.90,16.17,10800,14.19
2005-10-31,15.93,16.40,15.93,16.01,52700,14.05
2005-10-28,16.15,16.29,15.80,15.80,23400,13.87
2005-10-27,16.60,16.70,16.10,16.10,22400,14.13
2005-10-26,16.55,16.77,16.30,16.75,23900,14.70
2005-10-25,16.55,16.90,16.17,16.18,33600,14.20
2005-10-24,15.90,16.99,15.90,16.67,68200,14.63
2005-10-21,16.12,16.20,15.34,16.11,141900,14.14
2005-10-20,16.55,16.75,16.23,16.23,37900,14.24
2005-10-19,17.17,17.17,16.15,16.36,148400,14.36
2005-10-18,17.21,17.40,17.18,17.26,14100,15.15
2005-10-17,17.44,17.55,17.12,17.40,43200,15.27
2005-10-14,17.52,17.61,17.36,17.42,44100,15.29
2005-10-13,17.80,17.89,17.50,17.59,31300,15.44
2005-10-12,18.25,18.25,17.83,17.96,12700,15.76
2005-10-11,17.68,18.20,17.68,18.18,23800,15.95
2005-10-10,17.70,17.90,17.66,17.80,10100,15.62
2005-10-07,17.50,17.78,17.50,17.65,18200,15.49
2005-10-06,18.01,18.01,17.50,17.50,70800,15.36
2005-10-05,18.09,18.14,17.99,18.01,20600,15.80
2005-10-04,18.15,18.20,18.00,18.20,31900,15.97
2005-10-03,18.05,18.21,18.00,18.14,31300,15.92
2005-09-30,18.26,18.26,17.93,17.96,26200,15.76
2005-09-29,18.10,18.20,17.85,18.01,45800,15.80
2005-09-28,17.90,18.24,17.90,18.00,43500,15.80
2005-09-27,18.20,18.25,17.82,17.82,42300,15.64
2005-09-26,18.10,18.35,18.10,18.18,38300,15.95
2005-09-23,18.29,18.39,18.02,18.10,23400,15.88
2005-09-22,18.40,18.62,18.04,18.06,69900,15.85
2005-09-21,17.30,18.41,17.30,18.39,148800,16.14
2005-09-20,17.50,17.59,17.22,17.53,25400,15.38
2005-09-19,17.24,17.55,16.99,17.51,99700,15.37
2005-09-16,17.45,17.60,17.35,17.35,59200,15.23
2005-09-15,17.50,17.54,17.39,17.44,21600,15.30
2005-09-14,17.35,17.57,17.22,17.36,37700,15.23
2005-09-13,17.50,17.55,17.25,17.44,33100,15.30
2005-09-12,17.20,17.63,17.14,17.50,52500,15.36
2005-09-09,17.50,17.63,16.96,17.34,105100,15.22
2005-09-08,17.60,17.73,17.48,17.58,27000,15.43
2005-09-07,17.70,17.75,17.50,17.60,21700,15.44
2005-09-06,17.77,17.88,17.40,17.58,31300,15.43
2005-09-05,17.80,17.83,17.35,17.75,30000,15.58
2005-09-02,17.55,17.75,17.55,17.75,31000,15.58
2005-09-01,17.95,18.32,17.34,17.60,116300,15.44
2005-08-31,17.55,17.88,17.32,17.88,38600,15.69
2005-08-30,17.35,17.68,17.35,17.40,42300,15.27
2005-08-29,17.01,17.27,16.90,17.27,57100,15.16
2005-08-26,17.36,17.45,17.10,17.20,72000,15.09
2005-08-25,17.57,17.75,17.30,17.35,25300,15.23
2005-08-24,17.50,17.80,17.30,17.40,55600,15.27
2005-08-23,17.90,18.09,17.03,17.50,153500,15.36
2005-08-22,18.10,18.30,17.90,18.00,41800,15.80
2005-08-19,18.30,18.39,18.06,18.20,55800,15.97
2005-08-18,18.68,18.68,18.25,18.45,45100,16.19
2005-08-17,18.69,18.69,18.28,18.29,63100,16.05
2005-08-16,18.46,18.70,18.26,18.48,42300,16.22
2005-08-15,18.30,18.58,17.94,18.46,67900,16.20
2005-08-12,18.68,19.15,17.82,18.26,158500,16.02
2005-08-11,19.66,19.76,19.32,19.35,18800,16.98
2005-08-10,20.10,20.10,19.77,19.90,40200,17.46
2005-08-09,19.62,19.80,19.37,19.80,18800,17.38
2005-08-08,19.50,19.99,19.25,19.60,35400,17.20
2005-08-05,20.00,20.00,19.34,19.59,37800,17.19
2005-08-04,20.33,20.60,19.76,20.10,41500,17.64
2005-08-03,20.75,20.80,20.22,20.33,38900,17.84
2005-08-02,20.73,20.93,20.22,20.66,73600,18.13
2005-08-01,20.35,20.80,20.30,20.52,74500,18.01
2005-07-29,19.80,20.20,19.80,20.16,120300,17.69
2005-07-28,19.70,20.09,19.55,19.75,39800,17.33
2005-07-27,19.49,20.15,19.49,19.70,108800,17.29
2005-07-26,19.30,19.45,19.30,19.43,20700,17.05
2005-07-25,19.11,19.60,19.11,19.42,59700,17.04
2005-07-22,19.00,19.22,18.88,19.07,61500,16.73
2005-07-21,18.65,18.98,18.65,18.83,39100,16.52
2005-07-20,18.71,18.77,18.50,18.65,12900,16.37
2005-07-19,18.66,18.99,18.66,18.80,4800,16.50
2005-07-18,19.20,19.20,18.70,18.75,21600,16.45
2005-07-15,18.90,19.05,18.80,19.00,31400,16.67
2005-07-14,18.75,19.11,18.61,18.90,75000,16.59
2005-07-13,18.38,18.60,18.30,18.60,37200,16.32
2005-07-12,18.40,18.41,18.25,18.30,22000,16.06
2005-07-11,18.48,18.50,18.30,18.50,30900,16.23
2005-07-08,18.10,18.40,18.08,18.40,41700,16.15
2005-07-07,18.02,18.25,17.50,18.00,83200,15.80
2005-07-06,18.60,18.60,18.15,18.15,22900,15.93
2005-07-05,18.35,18.83,18.34,18.54,42500,16.27
2005-07-04,18.45,18.50,18.22,18.33,20900,16.09
2005-07-01,18.80,18.88,18.35,18.38,43600,16.13
2005-06-30,18.24,18.80,18.02,18.61,58900,16.33
2005-06-29,18.00,18.25,17.93,18.20,49900,15.97
2005-06-28,17.62,18.00,17.32,17.90,69600,15.71
2005-06-27,18.10,18.10,17.41,17.64,45500,15.48
2005-06-24,18.30,18.32,18.18,18.27,18300,16.03
2005-06-23,18.70,18.70,18.17,18.38,28700,16.13
2005-06-22,18.89,19.00,18.66,19.00,23800,16.32
2005-06-21,18.85,19.00,18.70,18.88,18800,16.22
2005-06-20,18.22,18.95,18.22,18.80,37200,16.15
2005-06-17,18.50,18.50,17.96,18.10,56000,15.55
2005-06-16,18.48,18.50,18.13,18.37,20100,15.78
2005-06-15,18.60,18.60,18.40,18.50,16000,15.89
2005-06-14,19.00,19.00,18.21,18.45,46800,15.85
2005-06-13,19.18,19.18,18.73,18.87,19000,16.21
2005-06-10,18.95,19.28,18.70,19.00,38800,16.32
2005-06-09,18.99,19.30,18.90,18.95,18100,16.28
2005-06-08,19.17,19.17,18.88,18.90,28200,16.24
2005-06-07,19.44,19.44,18.84,19.23,50800,16.52
2005-06-06,19.87,19.90,19.45,19.48,31300,16.73
2005-06-03,19.55,19.90,19.54,19.61,14200,16.85
2005-06-02,19.52,19.78,19.52,19.60,19600,16.84
2005-06-01,19.74,19.74,19.39,19.60,22600,16.84
2005-05-31,19.64,19.75,19.45,19.74,24300,16.96
2005-05-30,19.80,19.80,19.34,19.56,34000,16.80
2005-05-27,19.74,19.80,19.44,19.76,21300,16.98
2005-05-26,19.75,19.75,19.53,19.60,15100,16.84
2005-05-25,19.66,19.78,19.53,19.53,23300,16.78
2005-05-24,19.25,19.80,19.25,19.69,37700,16.92
2005-05-23,18.88,19.30,18.73,19.16,38400,16.46
2005-05-20,18.88,18.95,18.55,18.66,16900,16.03
2005-05-19,19.00,19.10,18.80,18.80,16300,16.15
2005-05-18,18.75,19.00,18.52,18.90,22300,16.24
2005-05-17,18.80,19.00,18.44,18.69,16100,16.06
2005-05-16,18.85,19.09,18.85,18.90,6100,16.24
2005-05-13,19.00,19.00,18.57,18.82,28500,16.17
2005-05-12,18.55,19.00,18.54,18.81,48200,16.16
2005-05-11,18.30,18.42,18.29,18.42,14700,15.82
2005-05-10,18.00,18.44,17.99,18.30,54700,15.72
2005-05-09,17.31,17.88,17.31,17.57,43800,15.09
2005-05-06,17.06,17.25,17.01,17.19,8600,14.77
2005-05-05,16.95,17.35,16.90,17.16,7500,14.74
2005-05-04,16.90,17.01,16.70,16.90,12900,14.52
2005-05-03,17.22,17.23,16.80,17.05,21400,14.65
2005-05-02,16.51,17.26,16.51,17.23,46900,14.80
2005-04-29,16.80,16.85,16.26,16.64,117000,14.29
2005-04-28,17.70,17.70,16.86,16.98,66500,14.59
2005-04-27,17.84,17.84,17.61,17.61,17800,15.13
2005-04-26,18.30,18.30,17.75,17.82,20400,15.31
2005-04-25,18.10,18.44,18.10,18.30,17900,15.72
2005-04-22,18.40,18.50,17.98,18.10,29800,15.55
2005-04-21,17.93,18.41,17.93,18.20,17200,15.64
2005-04-20,18.25,18.80,18.01,18.20,24600,15.64
2005-04-19,18.01,18.20,17.73,18.01,34900,15.47
2005-04-18,17.62,18.10,17.61,17.87,53400,15.35
2005-04-15,18.82,19.20,17.88,18.80,108300,16.15
2005-04-14,18.93,18.93,18.56,18.80,20200,16.15
2005-04-13,18.90,19.20,18.90,19.06,23000,16.37
2005-04-12,19.48,19.48,18.95,18.95,21400,16.28
2005-04-11,19.30,19.50,19.00,19.32,17500,16.60
2005-04-08,19.25,19.54,19.25,19.39,19100,16.66
2005-04-07,19.08,19.44,19.07,19.17,14900,16.47
2005-04-06,19.33,19.33,18.86,19.10,25400,16.41
2005-04-05,19.70,19.70,19.02,19.25,25700,16.54
2005-04-04,20.02,20.09,19.30,19.41,17500,16.67
2005-04-01,19.65,20.10,19.61,19.98,45900,17.16
2005-03-31,19.19,19.65,19.12,19.65,59800,16.88
2005-03-30,19.05,19.20,18.70,18.82,69100,16.17
2005-03-29,19.00,19.38,18.81,19.06,35400,16.37
2005-03-28,19.00,19.00,19.00,19.00,000,16.32
2005-03-25,19.00,19.00,19.00,19.00,000,16.32
2005-03-24,18.40,19.30,18.40,19.00,41600,16.32
2005-03-23,18.85,18.99,18.30,18.48,74100,15.88
2005-03-22,19.32,19.50,18.83,19.00,51300,16.32
2005-03-21,19.85,20.15,19.36,19.36,36100,16.63
2005-03-18,19.15,20.38,19.13,19.60,132100,16.84
2005-03-17,19.10,19.13,18.61,18.99,120400,16.31
2005-03-16,19.80,19.99,19.16,19.30,88500,16.58
2005-03-15,20.87,20.87,19.91,20.01,66500,17.19
2005-03-14,21.00,21.00,20.56,20.56,18900,17.66
2005-03-11,20.85,21.60,20.85,21.18,25300,18.20
2005-03-10,21.20,21.35,20.59,20.74,17200,17.82
2005-03-09,21.50,21.69,21.31,21.43,8900,18.41
2005-03-08,21.60,21.78,21.31,21.31,36100,18.31
2005-03-07,20.80,21.80,20.80,21.49,69900,18.46
2005-03-04,20.55,20.75,20.15,20.58,24400,17.68
2005-03-03,20.44,20.81,20.40,20.50,32100,17.61
2005-03-02,20.60,21.00,20.39,20.45,37400,17.57
2005-03-01,20.25,20.80,19.95,20.50,64200,17.61
2005-02-28,21.00,21.15,19.78,20.20,69500,17.35
2005-02-25,21.01,21.10,20.41,20.80,27600,17.87
2005-02-24,20.60,21.00,20.51,20.77,15400,17.84
2005-02-23,20.69,20.69,19.66,20.40,68200,17.53
2005-02-22,20.91,21.05,20.62,20.70,14800,17.78
2005-02-21,21.34,21.49,20.54,20.75,31600,17.83
2005-02-18,21.05,21.50,21.05,21.25,44700,18.26
2005-02-17,20.30,21.30,20.30,21.00,41000,18.04
2005-02-16,21.00,21.05,20.12,20.54,50200,17.65
2005-02-15,21.55,21.55,20.53,21.19,43000,18.20
2005-02-14,22.00,22.00,21.40,21.50,41900,18.47
2005-02-11,21.55,21.90,21.20,21.88,71800,18.80
2005-02-10,20.80,21.79,20.70,21.40,58100,18.38
2005-02-09,21.00,21.20,20.01,20.90,106500,17.95
2005-02-08,21.05,21.38,21.00,21.08,62800,18.11
2005-02-07,19.75,21.20,19.73,21.02,180100,18.06
2005-02-04,18.85,19.75,18.80,19.75,135400,16.97
2005-02-03,18.75,18.88,18.61,18.77,35100,16.12
2005-02-02,18.65,18.75,18.57,18.65,36600,16.02
2005-02-01,18.78,18.78,18.28,18.60,19600,15.98
2005-01-31,17.90,18.65,17.90,18.58,76000,15.96
2005-01-28,17.80,18.01,17.80,17.90,37000,15.38
2005-01-27,18.00,18.08,17.70,17.79,33900,15.28
2005-01-26,17.65,18.25,17.65,17.95,35600,15.42
2005-01-25,17.00,17.70,16.91,17.60,73300,15.12
2005-01-24,16.91,17.20,16.30,17.00,75300,14.60
2005-01-21,17.45,17.54,16.36,16.90,138600,14.52
2005-01-20,18.01,18.01,17.25,17.40,75200,14.95
2005-01-19,18.70,18.70,18.01,18.20,48000,15.64
2005-01-18,18.84,18.84,18.20,18.38,25000,15.79
2005-01-17,18.50,18.75,18.45,18.75,19400,16.11
2005-01-14,18.55,18.60,18.30,18.41,48700,15.82
2005-01-13,18.39,18.70,18.26,18.47,55600,15.87
2005-01-12,18.90,18.95,18.01,18.05,81600,15.51
2005-01-11,19.45,19.85,18.50,18.97,122400,16.30
2005-01-10,18.50,19.25,18.50,19.20,125100,16.49
2005-01-07,18.35,18.88,18.30,18.35,76200,15.76
2005-01-06,17.65,18.35,17.57,18.30,67200,15.72
2005-01-05,17.58,17.60,17.32,17.57,48600,15.09
2005-01-04,17.36,17.95,17.22,17.69,212300,15.20
2005-01-03,16.50,17.44,16.50,17.40,52900,14.95
2004-12-31,16.45,16.45,16.45,16.45,000,14.13
2004-12-30,16.79,16.88,16.45,16.45,37200,14.13
2004-12-29,16.50,16.80,16.37,16.73,17900,14.37
2004-12-28,16.20,16.50,16.20,16.50,3900,14.17
2004-12-27,16.30,16.43,16.12,16.20,18900,13.92
2004-12-24,16.20,16.20,16.20,16.20,000,13.92
2004-12-23,16.70,16.73,16.20,16.20,21600,13.92
2004-12-22,16.28,16.90,16.20,16.80,61500,14.43
2004-12-21,16.05,16.20,15.90,16.13,14300,13.86
2004-12-20,16.00,16.25,15.88,16.00,13300,13.75
2004-12-17,16.30,16.40,16.03,16.03,65200,13.77
2004-12-16,16.38,16.40,16.25,16.38,9900,14.07
2004-12-15,16.40,16.40,16.16,16.39,10300,14.08
2004-12-14,16.20,16.30,16.10,16.25,15400,13.96
2004-12-13,16.29,16.35,16.01,16.20,42400,13.92
2004-12-10,16.15,16.44,16.15,16.15,16300,13.87
2004-12-09,16.26,16.50,16.16,16.18,30700,13.90
2004-12-08,16.45,16.48,16.05,16.20,49500,13.92
2004-12-07,15.98,16.57,15.95,16.45,121600,14.13
2004-12-06,15.90,16.00,15.70,16.00,20500,13.75
2004-12-03,16.00,16.04,15.80,15.90,22100,13.66
2004-12-02,16.02,16.05,15.76,16.00,5900,13.75
2004-12-01,15.85,16.00,15.78,15.96,13200,13.71
2004-11-30,15.85,16.05,15.66,15.82,12700,13.59
2004-11-29,16.00,16.04,15.80,15.80,9000,13.57
2004-11-26,15.78,16.15,15.63,16.04,29400,13.78
2004-11-25,16.00,16.00,15.45,15.70,19300,13.49
2004-11-24,15.90,16.06,15.85,16.01,36300,13.75
2004-11-23,15.70,15.90,15.50,15.73,27300,13.51
2004-11-22,15.30,15.55,15.20,15.49,18100,13.31
2004-11-19,15.50,15.59,15.36,15.45,20600,13.27
2004-11-18,15.82,15.83,15.05,15.58,46600,13.38
2004-11-17,15.92,16.09,15.90,15.92,21500,13.68
2004-11-16,16.35,16.35,15.93,15.93,40200,13.69
2004-11-15,16.20,16.28,15.90,16.16,38700,13.88
2004-11-12,16.30,16.36,15.89,15.99,33500,13.74
2004-11-11,15.90,16.16,15.85,16.00,30600,13.75
2004-11-10,16.30,16.52,15.80,15.88,43800,13.64
2004-11-09,15.95,16.84,15.94,16.30,124800,14.00
2004-11-08,14.98,16.08,14.77,15.80,190700,13.57
2004-11-05,14.90,14.98,14.70,14.83,26900,12.74
2004-11-04,14.80,14.85,14.69,14.70,9500,12.63
2004-11-03,14.90,14.92,14.60,14.87,25700,12.77
2004-11-02,14.80,14.97,14.57,14.94,28400,12.83
2004-11-01,14.75,14.79,14.59,14.67,8400,12.60
2004-10-29,14.77,14.87,14.32,14.74,38200,12.66
2004-10-28,14.48,14.95,14.48,14.83,42600,12.74
2004-10-27,14.20,14.50,14.17,14.44,33000,12.40
2004-10-26,13.92,14.18,13.88,14.17,22700,12.17
2004-10-25,13.90,14.05,13.56,13.87,14800,11.92
2004-10-22,14.18,14.27,14.05,14.20,43200,12.20
2004-10-21,13.95,14.15,13.80,14.00,20700,12.03
2004-10-20,13.88,13.99,13.82,13.95,4400,11.98
2004-10-19,13.92,14.14,13.88,14.03,19700,12.05
2004-10-18,13.60,13.90,13.50,13.71,12700,11.78
2004-10-15,13.60,13.68,13.33,13.55,14200,11.64
2004-10-14,13.85,14.00,13.61,13.75,10400,11.81
2004-10-13,14.00,14.05,13.94,14.03,14700,12.05
2004-10-12,14.00,14.05,13.98,14.00,50200,12.03
2004-10-11,14.05,14.13,13.96,14.00,34200,12.03
2004-10-08,13.97,14.10,13.82,14.04,24500,12.06
2004-10-07,14.00,14.20,13.80,14.07,23500,12.09
2004-10-06,13.85,14.00,13.81,13.93,42200,11.97
2004-10-05,13.88,14.15,13.70,13.96,94900,11.99
2004-10-04,12.90,13.76,12.85,13.70,79200,11.77
2004-10-01,12.56,13.00,12.48,12.77,11700,10.97
2004-09-30,12.57,12.78,12.39,12.39,14400,10.64
2004-09-29,12.20,12.55,12.20,12.55,14500,10.78
2004-09-28,11.84,12.19,11.70,12.19,20900,10.47
2004-09-27,12.70,12.70,11.66,11.77,59600,10.11
2004-09-24,12.71,12.71,12.17,12.58,43800,10.81
2004-09-23,12.85,12.85,12.69,12.77,9700,10.97
2004-09-22,12.99,13.00,12.89,12.90,10300,11.08
2004-09-21,13.30,13.30,12.66,13.00,31200,11.17
2004-09-20,13.49,13.49,13.05,13.26,35000,11.39
2004-09-17,13.99,13.99,13.62,13.62,348800,11.70
2004-09-16,13.50,14.00,13.50,14.00,98900,12.03
2004-09-15,13.30,13.48,13.24,13.48,36500,11.58
2004-09-14,13.20,13.32,13.13,13.32,38700,11.44
2004-09-13,13.00,13.30,12.99,13.13,41500,11.28
2004-09-10,13.00,13.00,12.70,12.99,14700,11.16
2004-09-09,12.98,13.00,12.83,12.99,8200,11.16
2004-09-08,12.70,13.00,12.70,12.95,11100,11.12
2004-09-07,12.96,13.00,12.66,12.66,8300,10.88
2004-09-06,13.00,13.03,12.90,13.00,34000,11.17
2004-09-03,13.00,13.09,12.90,12.99,17600,11.16
2004-09-02,13.19,13.23,12.80,12.95,14400,11.12
2004-09-01,13.10,13.20,13.00,13.19,21200,11.33
2004-08-31,13.00,13.10,12.78,13.05,5500,11.21
2004-08-30,13.00,13.25,12.90,13.00,11100,11.17
2004-08-27,12.85,12.90,12.21,12.85,28600,11.04
2004-08-26,12.85,12.98,12.59,12.85,31700,11.04
2004-08-25,12.59,12.85,12.30,12.85,24900,11.04
2004-08-24,12.30,12.65,12.30,12.50,46900,10.74
2004-08-23,11.65,12.35,11.65,12.30,13100,10.57
2004-08-20,11.66,11.75,11.57,11.64,3500,10.00
2004-08-19,11.23,11.77,11.23,11.70,54700,10.05
2004-08-18,11.10,11.65,10.77,11.18,34000,9.60
2004-08-17,10.60,11.20,10.54,11.10,28800,9.54
2004-08-16,10.66,10.80,10.34,10.50,45000,9.02
2004-08-13,10.00,10.97,10.00,10.31,61700,8.86
2004-08-12,10.56,11.00,9.60,9.88,74500,8.49
2004-08-11,12.00,12.00,10.01,10.77,125800,9.25
2004-08-10,11.89,11.90,11.66,11.85,21000,10.18
2004-08-09,12.50,12.50,12.00,12.00,31300,10.31
2004-08-06,12.70,12.70,12.19,12.65,23900,10.87
2004-08-05,12.98,13.20,12.90,13.00,3500,11.17
2004-08-04,13.06,13.06,12.80,12.98,7900,11.15
2004-08-03,13.07,13.25,13.07,13.11,6700,11.26
2004-08-02,13.00,13.20,12.95,13.11,3200,11.26
2004-07-30,12.99,13.10,12.85,13.10,4900,11.25
2004-07-29,12.98,12.99,12.88,12.97,3900,11.14
2004-07-28,12.97,12.99,12.90,12.95,3800,11.12
2004-07-27,12.95,12.99,12.80,12.85,4700,11.04
2004-07-26,13.00,13.02,12.88,12.90,5800,11.08
2004-07-23,13.12,13.20,12.92,12.95,8300,11.12
2004-07-22,13.12,13.12,12.91,12.95,2600,11.12
2004-07-21,13.31,13.35,13.12,13.12,3000,11.27
2004-07-20,13.15,13.30,13.07,13.30,15000,11.43
2004-07-19,13.00,13.59,12.98,13.10,13800,11.25
2004-07-16,13.05,13.20,12.90,13.10,9400,11.25
2004-07-15,13.10,13.20,12.90,12.90,4500,11.08
2004-07-14,13.13,13.15,12.66,13.00,20800,11.17
2004-07-13,13.40,13.50,13.20,13.30,800,11.43
2004-07-12,13.30,13.44,13.22,13.32,3800,11.44
2004-07-09,13.20,13.40,13.20,13.25,9400,11.38
2004-07-08,13.57,13.70,13.21,13.50,14500,11.60
2004-07-07,13.90,13.90,13.80,13.85,6300,11.90
2004-07-06,13.90,14.00,13.80,13.92,6300,11.96
2004-07-05,13.86,13.95,13.71,13.85,9200,11.90
2004-07-02,13.75,14.00,13.60,13.65,19000,11.73
2004-07-01,13.70,14.10,13.60,13.63,31900,11.71
2004-06-30,13.40,13.80,13.35,13.60,33800,11.68
2004-06-29,13.20,13.58,13.20,13.25,43100,11.38
2004-06-28,13.00,13.13,12.89,13.13,24200,11.28
2004-06-25,12.69,12.96,12.69,12.80,25100,11.00
2004-06-24,12.65,12.69,12.54,12.60,22500,10.82
2004-06-23,12.60,12.70,12.49,12.65,7900,10.87
2004-06-22,12.64,12.64,12.50,12.63,9400,10.85
2004-06-21,12.65,12.79,12.52,12.56,20300,10.79
2004-06-18,12.95,13.05,12.65,12.65,20200,10.87
2004-06-17,12.90,12.95,12.77,12.95,6600,11.12
2004-06-16,12.70,12.90,12.70,12.90,4200,11.08
2004-06-15,12.94,12.94,12.69,12.75,6700,10.95
2004-06-14,13.01,13.09,12.90,12.90,56500,11.08
2004-06-11,13.00,13.10,13.00,13.10,6700,11.00
2004-06-10,13.01,13.10,13.00,13.10,3500,11.00
2004-06-09,13.02,13.10,13.00,13.01,3200,10.92
2004-06-08,13.00,13.11,13.00,13.10,10900,11.00
2004-06-07,13.00,13.09,12.95,13.00,10400,10.91
2004-06-04,12.75,12.91,12.45,12.91,14000,10.84
2004-06-03,12.52,12.70,12.52,12.70,5500,10.66
2004-06-02,12.55,12.74,12.55,12.62,2000,10.59
2004-06-01,12.71,12.78,12.55,12.61,5800,10.58
2004-05-31,12.80,12.85,12.70,12.70,400,10.66
2004-05-28,12.78,12.88,12.70,12.70,2200,10.66
2004-05-27,12.94,12.94,12.70,12.90,3200,10.83
2004-05-26,12.94,12.94,12.88,12.90,2500,10.83
2004-05-25,13.05,13.05,12.90,12.91,4300,10.84
2004-05-24,13.10,13.12,13.00,13.05,3800,10.95
2004-05-21,12.90,13.08,12.90,13.02,2200,10.93
2004-05-20,12.90,13.10,12.90,12.90,2000,10.83
2004-05-19,12.70,13.10,12.51,13.02,13700,10.93
2004-05-18,12.60,12.75,12.60,12.75,6900,10.70
2004-05-17,13.08,13.08,12.55,12.80,23000,10.74
2004-05-14,13.00,13.09,13.00,13.09,3300,10.99
2004-05-13,12.95,12.95,12.70,12.80,6900,10.74
2004-05-12,13.14,13.14,12.75,12.85,3600,10.79
2004-05-11,12.74,13.03,12.70,13.00,10100,10.91
2004-05-10,13.18,13.18,12.80,12.80,21400,10.74
2004-05-07,13.09,13.25,12.93,13.25,20800,11.12
2004-05-06,13.14,13.30,12.92,13.20,28500,11.08
2004-05-05,13.05,13.05,12.80,13.05,16500,10.95
2004-05-04,12.95,13.15,12.76,13.10,11800,11.00
2004-05-03,12.98,12.98,12.75,12.80,9300,10.74
2004-04-30,12.70,13.10,12.65,12.97,11100,10.89
2004-04-29,13.00,13.00,12.45,12.71,19600,10.67
2004-04-28,12.93,13.21,12.69,13.00,19500,10.91
2004-04-27,13.15,13.15,12.80,12.81,13100,10.75
2004-04-26,13.05,13.30,13.05,13.20,22400,11.08
2004-04-23,13.23,13.23,13.05,13.05,14300,10.95
2004-04-22,13.20,13.40,13.18,13.20,11900,11.08
2004-04-21,13.26,13.40,13.10,13.30,19100,11.16
2004-04-20,13.26,13.39,13.25,13.39,3400,11.24
2004-04-19,13.15,13.32,13.15,13.30,1700,11.16
2004-04-16,13.17,13.30,13.05,13.30,8900,11.16
2004-04-15,13.10,13.40,13.10,13.20,11500,11.08
2004-04-14,13.50,13.50,12.90,13.03,24200,10.94
2004-04-13,13.58,13.75,13.58,13.60,8400,11.42
2004-04-12,13.50,13.50,13.50,13.50,000,11.33
2004-04-09,13.50,13.50,13.50,13.50,000,11.33
2004-04-08,13.50,13.73,13.45,13.50,40200,11.33
2004-04-07,13.75,13.75,13.50,13.50,11800,11.33
2004-04-06,13.75,13.75,13.45,13.65,20200,11.46
2004-04-05,13.55,13.80,13.55,13.74,23600,11.53
2004-04-02,13.11,13.48,13.03,13.48,22900,11.32
2004-04-01,12.95,13.09,12.95,13.08,19700,10.98
2004-03-31,13.03,13.03,12.80,12.89,13800,10.82
2004-03-30,13.00,13.08,12.99,13.02,24200,10.93
2004-03-29,12.76,13.20,12.76,12.95,42700,10.87
2004-03-26,12.90,13.00,12.68,12.90,18900,10.83
2004-03-25,12.81,12.95,12.60,12.95,38000,10.87
2004-03-24,11.90,12.70,11.90,12.65,36800,10.62
2004-03-23,12.05,12.20,11.75,11.85,38500,9.95
2004-03-22,12.94,12.94,12.00,12.19,39500,10.23
2004-03-19,12.51,12.95,12.51,12.85,26600,10.79
2004-03-18,12.55,12.95,12.39,12.43,36700,10.43
2004-03-17,11.74,12.45,11.74,12.45,33300,10.45
2004-03-16,11.80,12.00,11.27,11.65,55700,9.78
2004-03-15,12.65,12.88,12.10,12.25,22000,10.28
2004-03-12,12.05,12.75,11.70,12.55,67000,10.53
2004-03-11,12.40,12.59,11.70,12.29,150200,10.32
2004-03-10,13.50,13.50,12.16,12.81,162100,10.75
2004-03-09,13.80,14.00,13.60,13.70,14100,11.50
2004-03-08,14.10,14.10,13.70,13.91,17500,11.68
2004-03-05,13.98,14.08,13.90,14.00,8500,11.75
2004-03-04,14.30,14.30,13.90,14.08,11800,11.82
2004-03-03,14.30,14.49,14.15,14.29,19500,11.99
2004-03-02,14.20,14.45,14.15,14.39,25000,12.08
2004-03-01,13.90,14.14,13.90,14.08,21600,11.82
2004-02-27,13.95,13.95,13.60,13.72,20600,11.52
2004-02-26,14.30,14.40,13.62,13.95,30800,11.71
2004-02-25,14.35,14.50,14.20,14.21,40500,11.93
2004-02-24,14.20,15.47,14.10,14.20,114200,11.92
2004-02-23,13.74,14.29,13.65,14.00,126000,11.75
2004-02-20,13.60,13.70,13.40,13.52,39700,11.35
2004-02-19,13.55,13.60,13.45,13.60,24400,11.42
2004-02-18,13.80,13.90,13.23,13.55,39300,11.37
2004-02-17,13.50,14.09,13.50,13.60,114600,11.42
2004-02-16,12.75,13.35,12.56,13.30,146100,11.16
2004-02-13,12.51,12.63,12.50,12.55,98600,10.53
2004-02-12,12.40,12.45,12.35,12.45,61900,10.45
2004-02-11,12.28,12.40,12.19,12.35,89300,10.37
2004-02-10,12.30,12.30,12.15,12.29,44400,10.32
2004-02-09,12.13,12.46,12.13,12.25,144200,10.28
2004-02-06,11.60,12.29,11.60,12.05,81000,10.11
2004-02-05,11.35,11.60,11.20,11.60,34900,9.74
2004-02-04,11.33,11.44,11.15,11.34,29300,9.52
2004-02-03,11.29,11.40,11.20,11.30,35300,9.49
2004-02-02,11.35,11.40,11.22,11.35,54500,9.53
2004-01-30,10.98,11.39,10.95,11.28,59900,9.47
2004-01-29,11.00,11.04,10.92,10.98,16900,9.22
2004-01-28,10.89,11.05,10.77,11.00,16400,9.23
2004-01-27,11.00,11.05,10.81,10.96,25200,9.20
2004-01-26,11.00,11.00,10.89,10.96,15800,9.20
2004-01-23,10.95,11.00,10.90,10.95,11100,9.19
2004-01-22,10.99,11.00,10.80,10.98,18700,9.22
2004-01-21,10.50,11.00,10.45,10.80,50600,9.07
2004-01-20,10.47,10.62,10.38,10.50,52100,8.81
2004-01-19,10.49,10.53,10.30,10.30,39700,8.65
2004-01-16,10.41,10.55,10.27,10.54,28400,8.85
2004-01-15,10.47,10.50,10.35,10.37,43500,8.70
2004-01-14,11.00,11.20,10.50,10.50,93100,8.81
2004-01-13,10.80,10.83,10.65,10.83,36700,9.09
2004-01-12,10.79,10.80,10.65,10.75,19100,9.02
2004-01-09,10.60,10.80,10.57,10.75,42700,9.02
2004-01-08,10.39,10.60,10.35,10.60,28000,8.90
2004-01-07,10.39,10.39,10.25,10.30,13600,8.65
2004-01-06,10.35,10.39,10.31,10.31,2800,8.65
2004-01-05,10.38,10.38,10.20,10.23,18300,8.59
2004-01-02,10.30,10.40,10.25,10.40,15600,8.73
2004-01-01,10.20,10.20,10.20,10.20,000,8.56
2003-12-31,10.20,10.20,10.20,10.20,000,8.56
2003-12-30,10.35,10.40,9.85,10.20,17800,8.56
2003-12-29,10.25,10.40,10.13,10.35,24700,8.69
2003-12-26,10.20,10.20,10.20,10.20,000,8.56
2003-12-25,10.20,10.20,10.20,10.20,000,8.56
2003-12-24,10.20,10.20,10.20,10.20,000,8.56
2003-12-23,10.10,10.30,10.10,10.20,28000,8.56
2003-12-22,10.30,10.40,10.15,10.18,37000,8.55
2003-12-19,10.25,10.39,10.15,10.30,19100,8.65
2003-12-18,10.10,10.40,10.06,10.18,27600,8.55
2003-12-17,10.10,10.10,9.91,10.10,14600,8.48
2003-12-16,10.00,10.10,9.95,10.00,18300,8.39
2003-12-15,10.15,10.20,10.00,10.00,35900,8.39
2003-12-12,10.01,10.15,9.97,10.05,25900,8.44
2003-12-11,10.10,10.15,10.00,10.00,16800,8.39
2003-12-10,10.00,10.14,10.00,10.05,35800,8.44
2003-12-09,9.70,10.20,9.65,10.00,75900,8.39
2003-12-08,9.75,9.75,9.51,9.70,6200,8.14
2003-12-05,9.90,9.90,9.75,9.75,13400,8.18
2003-12-04,9.76,9.90,9.76,9.80,41100,8.23
2003-12-03,9.99,9.99,9.80,9.80,4800,8.23
2003-12-02,9.95,10.00,9.89,9.90,64100,8.31
2003-12-01,10.00,10.00,9.79,9.79,23900,8.22
2003-11-28,9.65,9.85,9.49,9.80,25700,8.23
2003-11-27,9.70,9.70,9.47,9.55,12800,8.02
2003-11-26,9.87,9.87,9.60,9.81,6600,8.23
2003-11-25,9.80,9.90,9.75,9.80,18200,8.23
2003-11-24,9.80,9.80,9.45,9.70,6900,8.14
2003-11-21,9.56,9.77,9.51,9.75,10600,8.18
2003-11-20,10.00,10.00,9.35,9.51,38000,7.98
2003-11-19,10.00,10.05,9.70,9.85,19000,8.27
2003-11-18,10.20,10.20,10.02,10.07,23600,8.45
2003-11-17,10.00,10.20,9.99,10.15,46400,8.52
2003-11-14,9.48,9.85,9.48,9.85,26800,8.27
2003-11-13,9.80,9.99,9.35,9.40,69500,7.89
2003-11-12,9.51,9.90,9.51,9.80,48100,8.23
2003-11-11,9.00,9.44,9.00,9.44,59800,7.92
2003-11-10,9.00,9.10,8.81,9.02,19400,7.57
2003-11-07,9.10,9.12,8.90,8.90,14500,7.47
2003-11-06,9.12,9.12,8.99,9.06,9300,7.60
2003-11-05,9.30,9.35,9.15,9.15,17900,7.68
2003-11-04,9.38,9.40,9.11,9.30,58200,7.81
2003-11-03,9.13,9.50,9.12,9.37,116900,7.87
2003-10-31,8.84,9.25,8.75,9.15,95600,7.68
2003-10-30,8.65,8.92,8.61,8.88,39100,7.45
2003-10-29,8.33,8.70,8.33,8.61,26600,7.23
2003-10-28,8.25,8.35,8.25,8.35,4300,7.01
2003-10-27,8.25,8.35,8.20,8.20,13700,6.88
2003-10-24,8.20,8.29,8.20,8.25,3300,6.93
2003-10-23,8.26,8.27,8.23,8.27,8300,6.94
2003-10-22,8.40,8.40,8.25,8.25,17400,6.93
2003-10-21,8.38,8.40,8.32,8.40,10600,7.05
2003-10-20,8.37,8.45,8.25,8.25,10700,6.93
2003-10-17,8.20,8.37,8.20,8.30,28100,6.97
2003-10-16,8.10,8.15,8.02,8.12,2300,6.82
2003-10-15,8.09,8.17,8.00,8.00,4000,6.72
2003-10-14,8.15,8.15,8.05,8.10,2400,6.80
2003-10-13,8.00,8.15,8.00,8.15,3800,6.84
2003-10-10,8.15,8.15,8.00,8.15,6200,6.84
2003-10-09,8.09,8.15,8.01,8.15,3300,6.84
2003-10-08,8.20,8.30,8.12,8.12,8200,6.82
2003-10-07,8.15,8.28,8.15,8.28,6300,6.95
2003-10-06,8.00,8.27,8.00,8.27,7400,6.94
2003-10-03,7.80,8.00,7.80,8.00,4900,6.72
2003-10-02,7.80,7.93,7.77,7.93,16800,6.66
2003-10-01,7.88,7.89,7.50,7.88,69400,6.61
2003-09-30,7.90,7.98,7.90,7.90,2000,6.63
2003-09-29,7.90,8.04,7.88,7.94,9200,6.66
2003-09-26,7.95,7.98,7.86,7.95,13600,6.67
2003-09-25,8.05,8.05,7.85,7.90,61100,6.63
2003-09-24,8.07,8.23,8.01,8.10,21700,6.80
2003-09-23,8.22,8.25,8.03,8.01,11000,6.72
2003-09-22,8.30,8.30,8.01,8.26,41100,6.93
2003-09-19,8.70,8.70,8.45,8.21,17600,6.89
2003-09-18,8.89,8.89,8.55,8.68,49500,7.29
2003-09-17,8.49,8.93,8.47,8.88,70400,7.45
2003-09-16,8.40,8.49,8.30,8.48,98700,7.12
2003-09-15,8.10,8.69,8.10,8.40,87200,7.05
2003-09-12,8.00,8.24,7.95,8.10,38500,6.80
2003-09-11,8.00,8.00,7.90,8.00,16700,6.72
2003-09-10,8.05,8.05,8.00,8.00,33500,6.72
2003-09-09,8.02,8.05,7.90,8.03,540600,6.74
2003-09-08,8.00,8.04,7.90,8.02,13200,6.73
2003-09-05,8.05,8.05,7.99,7.99,5100,6.71
2003-09-04,7.96,8.05,7.95,7.95,8900,6.67
2003-09-03,8.05,8.05,7.97,7.97,4300,6.69
2003-09-02,8.06,8.10,8.00,8.05,3400,6.76
2003-09-01,8.10,8.12,7.95,7.95,13000,6.67
2003-08-29,7.95,8.11,7.95,8.10,18000,6.80
2003-08-28,8.00,8.01,7.96,7.99,3300,6.71
2003-08-27,8.02,8.02,7.95,7.95,4400,6.67
2003-08-26,8.00,8.10,8.00,8.09,114300,6.79
2003-08-25,8.00,8.10,8.00,8.10,12000,6.80
2003-08-22,8.00,8.15,8.00,8.10,11000,6.80
2003-08-21,8.19,8.21,8.00,8.08,14500,6.78
2003-08-20,8.13,8.13,8.05,8.10,1400,6.80
2003-08-19,8.00,8.30,8.00,8.20,19600,6.88
2003-08-18,7.90,8.02,7.90,8.00,3300,6.72
2003-08-15,8.05,8.05,7.91,7.91,6100,6.64
2003-08-14,8.10,8.18,7.93,8.18,9500,6.87
2003-08-13,8.00,8.09,7.94,8.09,1900,6.79
2003-08-12,8.01,8.10,7.90,8.04,4600,6.75
2003-08-11,8.05,8.10,7.90,8.10,26400,6.80
2003-08-08,8.02,8.05,7.80,7.95,52500,6.67
2003-08-07,8.20,8.20,8.01,8.02,22100,6.73
2003-08-06,8.05,8.23,8.02,8.23,13900,6.91
2003-08-05,8.24,8.33,8.10,8.15,35500,6.84
2003-08-04,8.20,8.30,8.10,8.24,13100,6.92
2003-08-01,8.29,8.48,8.20,8.20,36000,6.88
2003-07-31,8.26,8.35,8.15,8.38,29100,7.03
2003-07-30,8.19,8.34,8.10,8.30,19300,6.97
2003-07-29,8.25,8.29,8.16,8.23,5100,6.91
2003-07-28,8.16,8.25,8.15,8.25,2500,6.93
2003-07-25,8.14,8.30,8.00,8.25,14300,6.93
2003-07-24,8.05,8.20,8.05,8.07,6000,6.77
2003-07-23,8.03,8.15,8.03,8.05,8300,6.76
2003-07-22,8.00,8.00,7.90,8.00,28400,6.72
2003-07-21,8.00,8.00,7.95,8.00,41700,6.72
2003-07-18,8.20,8.25,8.07,8.07,6200,6.77
2003-07-17,8.02,8.15,8.01,8.08,13600,6.78
2003-07-16,8.10,8.15,8.03,8.03,1500,6.74
2003-07-15,8.20,8.20,8.02,8.02,8700,6.73
2003-07-14,8.16,8.28,8.10,8.20,10300,6.88
2003-07-11,8.10,8.28,8.10,8.28,4900,6.95
2003-07-10,8.10,8.35,8.10,8.18,10700,6.87
2003-07-09,8.15,8.15,8.10,8.11,1700,6.81
2003-07-08,8.30,8.31,8.16,8.16,2800,6.85
2003-07-07,8.13,8.35,8.13,8.35,8700,7.01
2003-07-04,8.06,8.25,8.05,8.11,4500,6.81
2003-07-03,8.19,8.24,8.11,8.11,3200,6.81
2003-07-02,8.00,8.25,8.00,8.20,3400,6.88
2003-07-01,8.00,8.20,8.00,8.08,95000,6.78
2003-06-30,8.01,8.10,8.01,8.09,2600,6.79
2003-06-27,8.02,8.10,8.01,8.02,5400,6.73
2003-06-26,8.07,8.30,8.01,8.10,12600,6.80
2003-06-25,8.05,8.25,8.05,8.25,6400,6.93
2003-06-24,8.00,8.20,8.00,8.05,9200,6.76
2003-06-23,8.05,8.19,8.00,8.09,9300,6.79
2003-06-20,8.11,8.22,8.05,8.10,6200,6.80
2003-06-19,8.25,8.30,8.10,8.19,14300,6.87
2003-06-18,8.39,8.39,8.20,8.20,2700,6.88
2003-06-17,8.19,8.42,7.95,8.30,38400,6.97
2003-06-16,8.14,8.19,8.00,8.19,8900,6.87
2003-06-13,8.25,8.30,8.15,8.30,12100,6.76
2003-06-12,8.37,8.37,8.20,8.21,21600,6.68
2003-06-11,8.30,8.40,8.27,8.30,10600,6.76
2003-06-10,8.25,8.30,8.19,8.30,19000,6.76
2003-06-09,8.14,8.20,8.03,8.20,2300,6.68
2003-06-06,7.95,8.05,7.95,8.01,8000,6.52
2003-06-05,8.00,8.03,7.90,7.97,6100,6.49
2003-06-04,7.74,8.05,7.74,7.95,20400,6.47
2003-06-03,7.75,7.90,7.70,7.83,10900,6.37
2003-06-02,7.78,7.99,7.68,7.85,25000,6.39
2003-05-30,7.80,7.95,7.74,7.74,5800,6.30
2003-05-29,7.80,7.88,7.72,7.72,3500,6.28
2003-05-28,7.50,7.95,7.50,7.75,30500,6.31
2003-05-27,7.40,7.45,7.30,7.45,6700,6.07
2003-05-26,7.31,7.50,7.30,7.44,13900,6.06
2003-05-23,7.40,7.50,7.25,7.42,23200,6.04
2003-05-22,6.94,7.44,6.94,7.44,11200,6.06
2003-05-21,6.95,7.04,6.95,7.00,3400,5.70
2003-05-20,6.90,7.04,6.89,7.04,8000,5.73
2003-05-19,7.04,7.14,6.82,6.82,9700,5.55
2003-05-16,6.98,7.15,6.98,7.06,9000,5.75
2003-05-15,6.71,7.16,6.66,6.98,138100,5.68
2003-05-14,6.79,6.79,6.35,6.65,23000,5.41
2003-05-13,6.65,6.79,6.65,6.79,800,5.53
2003-05-12,6.75,6.75,6.50,6.60,23300,5.37
2003-05-09,6.69,6.70,6.60,6.68,11900,5.44
2003-05-08,6.75,6.84,6.62,6.69,12700,5.45
2003-05-07,6.55,6.70,6.55,6.59,2500,5.37
2003-05-06,6.64,6.75,6.64,6.65,12300,5.41
2003-05-05,6.90,6.90,6.55,6.65,37700,5.41
2003-05-02,6.55,6.90,6.55,6.90,12800,5.62
2003-05-01,6.52,6.52,6.52,6.52,000,5.31
2003-04-30,6.80,6.80,6.52,6.52,6800,5.31
2003-04-29,6.68,6.85,6.67,6.75,304800,5.50
2003-04-28,6.76,6.88,6.75,6.75,3300,5.50
2003-04-25,6.82,6.90,6.71,6.90,1800,5.62
2003-04-24,6.65,6.90,6.65,6.90,5000,5.62
2003-04-23,6.75,6.79,6.70,6.78,800,5.52
2003-04-22,6.56,6.79,6.56,6.70,1700,5.45
2003-04-21,6.70,6.70,6.70,6.70,000,5.45
2003-04-18,6.70,6.70,6.70,6.70,000,5.45
2003-04-17,6.60,6.70,6.59,6.70,1500,5.45
2003-04-16,6.70,6.70,6.50,6.61,2200,5.38
2003-04-15,6.69,6.70,6.60,6.70,1300,5.45
2003-04-14,6.69,6.75,6.57,6.69,7300,5.45
2003-04-11,6.55,6.55,6.50,6.60,700,5.37
2003-04-10,6.55,6.55,6.55,6.55,000,5.33
2003-04-09,6.70,6.70,6.70,6.70,800,5.45
2003-04-08,6.55,6.75,6.55,6.75,5900,5.50
2003-04-07,6.52,6.71,6.52,6.65,4400,5.41
2003-04-04,6.70,6.70,6.50,6.50,800,5.29
2003-04-03,6.63,6.70,6.60,6.60,2100,5.37
2003-04-02,6.58,6.74,6.50,6.74,2500,5.49
2003-04-01,6.65,6.75,6.52,6.75,1500,5.50
2003-03-31,6.52,6.70,6.52,6.70,400,5.45
2003-03-28,6.50,6.80,6.50,6.69,15200,5.45
2003-03-27,6.60,6.70,6.50,6.70,19100,5.45
2003-03-26,6.52,6.59,6.41,6.59,4600,5.37
2003-03-25,6.45,6.52,6.20,6.52,711600,5.31
2003-03-24,6.60,6.65,6.41,6.50,16200,5.29
2003-03-21,6.52,6.94,6.52,6.74,70000,5.49
2003-03-20,6.32,6.45,6.23,6.45,10000,5.25
2003-03-19,6.32,6.40,6.32,6.35,1400,5.17
2003-03-18,6.40,6.40,6.35,6.40,1800,5.21
2003-03-17,6.35,6.38,6.25,6.38,5800,5.19
2003-03-14,6.20,6.38,6.20,6.38,1500,5.19
2003-03-13,6.30,6.36,6.24,6.32,46000,5.15
2003-03-12,6.25,6.26,6.25,6.25,8200,5.09
2003-03-11,6.30,6.30,6.27,6.27,1700,5.10
2003-03-10,6.30,6.31,6.30,6.30,3300,5.13
2003-03-07,6.36,6.45,6.35,6.35,900,5.17
2003-03-06,6.35,6.35,6.35,6.35,1000,5.17
2003-03-05,6.35,6.45,6.33,6.33,6400,5.15
2003-03-04,6.35,6.40,6.32,6.40,1500,5.21
2003-03-03,6.35,6.35,6.35,6.35,600,5.17
2003-02-28,6.44,6.44,6.30,6.35,7700,5.17
2003-02-27,6.40,6.45,6.31,6.44,1100,5.24
2003-02-26,6.38,6.50,6.30,6.50,4300,5.29
2003-02-25,6.45,6.45,6.32,6.45,6100,5.25
2003-02-24,6.40,6.40,6.40,6.40,1200,5.21
2003-02-21,6.40,6.40,6.40,6.40,2200,5.21
2003-02-20,6.40,6.60,6.40,6.40,37400,5.21
2003-02-19,6.40,6.55,6.40,6.40,3200,5.21
2003-02-18,6.45,6.45,6.40,6.40,3300,5.21
2003-02-17,6.49,6.55,6.49,6.52,1800,5.31
2003-02-14,6.45,6.49,6.38,6.49,14300,5.28
2003-02-13,6.46,6.49,6.45,6.49,3000,5.28
2003-02-12,6.45,6.45,6.45,6.45,000,5.25
2003-02-11,6.48,6.50,6.40,6.50,6700,5.29
2003-02-10,6.40,6.50,6.30,6.40,5600,5.21
2003-02-07,6.40,6.40,6.35,6.35,1400,5.17
2003-02-06,6.40,6.40,6.40,6.40,2400,5.21
2003-02-05,6.30,6.45,6.30,6.40,49600,5.21
2003-02-04,6.30,6.45,6.30,6.41,1800,5.22
2003-02-03,6.40,6.40,6.30,6.33,6600,5.15
2003-01-31,6.30,6.31,6.30,6.30,9200,5.13
2003-01-30,6.33,6.40,6.32,6.32,1700,5.15
2003-01-29,6.35,6.45,6.30,6.31,6400,5.14
2003-01-28,6.30,6.45,6.28,6.45,9100,5.25
2003-01-27,6.35,6.40,6.25,6.25,6000,5.09
2003-01-24,6.40,6.45,6.25,6.25,11300,5.09
2003-01-23,6.45,6.45,6.35,6.40,9600,5.21
2003-01-22,6.35,6.42,6.35,6.42,5200,5.23
2003-01-21,6.40,6.40,6.35,6.35,1100,5.17
2003-01-20,6.45,6.45,6.35,6.38,5000,5.19
2003-01-17,6.49,6.49,6.42,6.42,2000,5.23
2003-01-16,6.45,6.49,6.41,6.45,2100,5.25
2003-01-15,6.49,6.49,6.42,6.42,2200,5.23
2003-01-14,6.45,6.50,6.45,6.49,19400,5.28
2003-01-13,6.40,6.50,6.40,6.43,2000,5.23
2003-01-10,6.50,6.55,6.50,6.50,000,5.29
2003-01-09,6.42,6.55,6.40,6.52,119300,5.31
2003-01-08,6.45,6.50,6.41,6.45,29200,5.25
2003-01-07,6.50,6.50,6.45,6.45,12700,5.25
2003-01-06,6.50,6.50,6.40,6.45,32200,5.25
2003-01-03,6.60,6.60,6.50,6.59,6600,5.37
2003-01-02,6.60,6.60,6.50,6.60,9900,5.37
2003-01-01,6.66,6.66,6.66,6.66,000,5.42
2002-12-31,6.66,6.66,6.66,6.66,000,5.42
2002-12-30,6.60,6.70,6.55,6.66,9100,5.42
2002-12-27,6.40,6.65,6.40,6.65,8000,5.41
2002-12-26,6.50,6.50,6.50,6.50,000,5.29
2002-12-25,6.50,6.50,6.50,6.50,000,5.29
2002-12-24,6.50,6.50,6.50,6.50,000,5.29
2002-12-23,6.50,6.55,6.40,6.50,12200,5.29
2002-12-20,6.60,6.60,6.50,6.50,2200,5.29
2002-12-19,6.50,6.71,6.45,6.60,190400,5.37
2002-12-18,6.50,6.55,6.50,6.55,8700,5.33
2002-12-17,6.50,6.50,6.50,6.50,1400,5.29
2002-12-16,6.55,6.55,6.50,6.50,2400,5.29
2002-12-13,6.50,6.60,6.42,6.60,5000,5.37
2002-12-12,6.50,6.50,6.50,6.50,3000,5.29
2002-12-11,6.60,6.60,6.50,6.50,2400,5.29
2002-12-10,6.65,6.65,6.50,6.50,2200,5.29
2002-12-09,6.80,6.80,6.65,6.65,3300,5.41
2002-12-06,6.80,6.87,6.70,6.87,5000,5.59
2002-12-05,6.80,6.86,6.65,6.80,1400,5.54
2002-12-04,6.85,6.87,6.60,6.79,6700,5.53
2002-12-03,6.89,6.89,6.80,6.80,8600,5.54
2002-12-02,6.90,7.00,6.81,6.81,126400,5.54
2002-11-29,6.91,6.91,6.85,6.89,11600,5.61
2002-11-28,6.90,6.92,6.89,6.92,15400,5.63
2002-11-27,6.95,6.98,6.82,6.85,27300,5.58
2002-11-26,6.90,6.98,6.90,6.95,4600,5.66
2002-11-25,6.90,7.00,6.90,6.98,88600,5.68
2002-11-22,7.00,7.09,6.90,6.92,19500,5.63
2002-11-21,7.00,7.05,6.90,7.05,49400,5.74
2002-11-20,7.00,7.00,6.90,7.00,16300,5.70
2002-11-19,7.10,7.10,6.90,6.90,10000,5.62
2002-11-18,7.20,7.20,6.95,7.03,54300,5.72
2002-11-15,7.20,7.20,6.85,7.05,6700,5.74
2002-11-14,7.01,7.10,7.01,7.01,11600,5.71
2002-11-13,7.18,7.35,7.02,7.02,16700,5.72
2002-11-12,6.97,7.19,6.85,7.19,11600,5.85
2002-11-11,6.90,7.00,6.85,6.99,91200,5.69
2002-11-08,6.80,6.99,6.80,6.99,17500,5.69
2002-11-07,6.90,7.04,6.60,6.80,35800,5.54
2002-11-06,6.80,7.06,6.80,6.80,22000,5.54
2002-11-05,6.50,7.09,6.50,6.90,46100,5.62
2002-11-04,6.00,6.55,6.00,6.40,31700,5.21
2002-11-01,6.05,6.05,6.01,6.05,400,4.93
2002-10-31,6.00,6.20,6.00,6.00,9400,4.88
2002-10-30,6.10,6.12,6.08,6.12,400,4.98
2002-10-29,6.20,6.30,5.90,5.90,9200,4.80
2002-10-28,5.80,6.30,5.80,6.20,19100,5.05
2002-10-25,5.85,5.85,5.78,5.80,1400,4.72
2002-10-24,5.84,5.85,5.84,5.85,1000,4.76
2002-10-23,5.90,5.92,5.68,5.85,12800,4.76
2002-10-22,5.90,5.94,5.80,5.94,600,4.84
2002-10-21,5.85,6.00,5.75,5.90,16300,4.80
2002-10-18,5.90,5.95,5.70,5.83,20500,4.75
2002-10-17,5.75,5.94,5.66,5.94,14600,4.84
2002-10-16,5.68,5.75,5.60,5.75,15100,4.68
2002-10-15,5.39,5.80,5.30,5.80,20700,4.72
2002-10-14,5.42,5.45,5.25,5.45,6900,4.44
2002-10-11,5.30,5.41,5.30,5.41,2800,4.40
2002-10-10,5.29,5.29,5.27,5.27,1100,4.29
2002-10-09,5.25,5.30,5.25,5.25,3500,4.27
2002-10-08,5.35,5.35,5.23,5.23,4900,4.26
2002-10-07,5.45,5.45,5.35,5.35,8600,4.36
2002-10-04,5.40,5.48,5.40,5.48,500,4.46
2002-10-03,5.40,5.40,5.40,5.40,4600,4.40
2002-10-02,5.55,5.60,5.46,5.46,6100,4.45
2002-10-01,5.35,5.40,5.20,5.40,8700,4.40
2002-09-30,5.00,5.45,5.00,5.45,18800,4.44
2002-09-27,5.25,5.25,5.10,5.11,2700,4.16
2002-09-26,5.10,5.25,5.10,5.25,13200,4.27
2002-09-25,4.90,5.00,4.90,5.00,5800,4.07
2002-09-24,4.90,5.00,4.80,4.99,14300,4.06
2002-09-23,5.21,5.25,4.93,5.00,18000,4.07
2002-09-20,5.30,5.30,5.25,5.25,2800,4.27
2002-09-19,5.35,5.35,5.25,5.35,4200,4.36
2002-09-18,5.60,5.60,5.30,5.41,7300,4.40
2002-09-17,5.64,5.65,5.60,5.65,900,4.60
2002-09-16,5.64,5.71,5.64,5.64,2300,4.59
2002-09-13,5.80,5.80,5.60,5.66,7900,4.61
2002-09-12,5.77,5.85,5.70,5.70,3400,4.64
2002-09-11,5.75,5.76,5.75,5.76,5300,4.69
2002-09-10,5.65,5.80,5.65,5.71,3000,4.65
2002-09-09,5.70,5.80,5.70,5.70,2300,4.64
2002-09-06,5.75,5.80,5.70,5.70,2000,4.64
2002-09-05,5.76,5.85,5.67,5.85,2200,4.76
2002-09-04,5.80,5.80,5.70,5.70,3100,4.64
2002-09-03,5.95,5.95,5.70,5.70,5400,4.64
2002-09-02,5.90,6.00,5.85,6.00,2700,4.88
2002-08-30,5.83,5.98,5.83,5.98,1600,4.87
2002-08-29,5.80,5.97,5.76,5.97,2400,4.86
2002-08-28,5.85,5.85,5.85,5.85,000,4.76
2002-08-27,5.85,5.85,5.85,5.85,000,4.76
2002-08-26,5.85,5.85,5.85,5.85,000,4.76
2002-08-23,5.85,5.85,5.85,5.85,000,4.76
2002-08-22,5.75,5.85,5.70,5.85,12600,4.76
2002-08-21,5.80,5.80,5.80,5.80,3100,4.72
2002-08-20,5.70,5.75,5.55,5.75,7300,4.68
2002-08-19,5.80,5.80,5.70,5.80,2800,4.72
2002-08-16,5.80,5.85,5.73,5.85,9100,4.76
2002-08-15,5.65,5.80,5.65,5.70,1000,4.64
2002-08-14,5.70,5.75,5.60,5.60,5900,4.56
2002-08-13,5.70,5.84,5.65,5.84,4600,4.75
2002-08-12,5.65,5.75,5.60,5.75,5300,4.68
2002-08-09,5.82,5.88,5.60,5.60,11100,4.56
2002-08-08,5.60,5.82,5.60,5.82,4300,4.74
2002-08-07,5.50,5.75,5.50,5.55,1700,4.52
2002-08-06,5.50,5.60,5.45,5.60,5300,4.56
2002-08-05,5.80,5.80,5.30,5.60,14000,4.56
2002-08-02,5.55,5.80,5.55,5.80,12100,4.72
2002-08-01,5.40,5.50,5.30,5.40,6000,4.40
2002-07-31,5.20,5.40,5.20,5.30,9300,4.31
2002-07-30,5.16,5.25,5.00,5.11,10800,4.16
2002-07-29,5.15,5.25,4.88,5.25,40500,4.27
2002-07-26,5.18,5.26,5.10,5.10,5000,4.15
2002-07-25,5.30,5.35,5.17,5.20,5600,4.23
2002-07-24,5.43,5.43,5.20,5.35,7200,4.36
2002-07-23,5.80,5.80,5.55,5.55,4500,4.52
2002-07-22,5.80,5.80,5.70,5.75,8800,4.68
2002-07-19,5.90,5.90,5.80,5.80,800,4.72
2002-07-18,5.85,5.85,5.80,5.80,2700,4.72
2002-07-17,5.80,5.90,5.75,5.90,3800,4.80
2002-07-16,5.98,5.98,5.80,5.85,10500,4.76
2002-07-15,6.00,6.10,5.90,5.90,5300,4.80
2002-07-12,5.85,6.00,5.85,6.00,29700,4.88
2002-07-11,5.96,5.96,5.80,5.80,2000,4.72
2002-07-10,5.95,6.00,5.85,5.90,14700,4.80
2002-07-09,5.80,5.90,5.80,5.86,10500,4.77
2002-07-08,5.80,5.83,5.70,5.80,2300,4.72
2002-07-05,5.60,5.75,5.55,5.75,3500,4.68
2002-07-04,5.55,5.65,5.50,5.65,3300,4.60
2002-07-03,5.65,5.75,5.50,5.51,10400,4.49
2002-07-02,5.75,5.80,5.65,5.65,4300,4.60
2002-07-01,5.90,5.90,5.80,5.80,3800,4.72
2002-06-28,6.00,6.00,5.80,5.80,4300,4.72
2002-06-27,5.95,5.95,5.77,5.77,6900,4.70
2002-06-26,5.81,5.95,5.80,5.90,12200,4.80
2002-06-25,5.90,6.00,5.90,6.00,3100,4.88
2002-06-24,5.80,5.90,5.75,5.75,4900,4.68
2002-06-21,5.85,5.90,5.80,5.80,5900,4.72
2002-06-20,5.85,6.00,5.85,5.85,5400,4.76
2002-06-19,6.00,6.00,5.85,5.95,1000,4.84
2002-06-18,5.90,5.90,5.90,5.90,8300,4.80
2002-06-17,5.98,6.00,5.90,5.90,12000,4.80
2002-06-14,5.85,6.00,5.81,6.00,2700,4.88
2002-06-13,5.90,5.90,5.90,5.90,3900,4.80
2002-06-12,5.92,5.92,5.80,5.90,8200,4.80
2002-06-11,5.72,6.00,5.72,5.99,4600,4.88
2002-06-10,5.94,6.00,5.87,6.00,2600,4.68
2002-06-07,5.91,5.91,5.85,5.85,1400,4.56
2002-06-06,5.90,5.90,5.85,5.90,15800,4.60
2002-06-05,6.09,6.19,5.85,5.90,18100,4.60
2002-06-04,6.00,6.00,5.90,5.95,7500,4.64
2002-06-03,5.95,6.07,5.95,6.07,4200,4.74
2002-05-31,6.00,6.00,5.82,5.82,4400,4.54
2002-05-30,5.90,5.98,5.82,5.90,7000,4.60
2002-05-29,6.00,6.00,5.81,5.90,2600,4.60
2002-05-28,5.90,5.90,5.90,5.90,000,4.60
2002-05-27,6.10,6.10,5.90,5.90,1800,4.60
2002-05-24,5.90,6.00,5.90,5.90,6800,4.60
2002-05-23,6.30,6.30,5.80,5.98,20100,4.67
2002-05-22,6.30,6.30,6.30,6.30,700,4.92
2002-05-21,6.35,6.39,6.30,6.34,3400,4.95
2002-05-20,6.30,6.39,6.30,6.39,1300,4.99
2002-05-17,6.35,6.50,6.30,6.39,16400,4.99
2002-05-16,6.30,6.35,6.30,6.30,6400,4.92
2002-05-15,6.35,6.50,6.34,6.35,23000,4.95
2002-05-14,5.99,6.40,5.99,6.35,26000,4.95
2002-05-13,6.00,6.00,5.92,5.99,6200,4.67
2002-05-10,6.05,6.10,6.04,6.04,8600,4.71
2002-05-09,5.92,6.00,5.92,6.00,200,4.68
2002-05-08,5.70,5.92,5.67,5.80,14700,4.53
2002-05-07,5.50,5.75,5.35,5.70,15800,4.45
2002-05-06,5.95,5.95,5.55,5.55,26600,4.33
2002-05-03,5.80,5.85,5.70,5.80,11300,4.53
2002-05-02,5.91,6.10,5.85,5.90,9100,4.60
2002-05-01,5.85,5.85,5.85,5.85,000,4.56
2002-04-30,5.76,6.00,5.70,5.85,23800,4.56
2002-04-29,5.75,5.79,5.70,5.77,16900,4.50
2002-04-26,5.95,6.00,5.71,5.84,33400,4.56
2002-04-25,6.21,6.21,5.90,5.95,15200,4.64
2002-04-24,6.45,6.45,6.28,6.28,7000,4.90
2002-04-23,6.60,6.60,6.45,6.45,18600,5.03
2002-04-22,6.70,6.70,6.52,6.53,7700,5.09
2002-04-19,6.48,6.58,6.47,6.58,10100,5.13
2002-04-18,6.55,6.58,6.49,6.49,4100,5.06
2002-04-17,6.55,6.80,6.50,6.58,29300,5.13
2002-04-16,6.50,6.58,6.45,6.49,11400,5.06
2002-04-15,6.80,6.90,6.73,6.80,14700,5.31
2002-04-12,6.84,6.91,6.80,6.80,3000,5.31
2002-04-11,7.00,7.00,6.80,6.80,6200,5.31
2002-04-10,6.89,6.97,6.89,6.97,4600,5.44
2002-04-09,7.29,7.29,6.80,6.89,48300,5.38
2002-04-08,7.37,7.37,7.25,7.25,3200,5.66
2002-04-05,7.45,7.45,7.22,7.32,7400,5.71
2002-04-04,7.38,7.50,7.30,7.40,26400,5.77
2002-04-03,7.45,7.45,7.40,7.40,4000,5.77
2002-04-02,7.25,7.40,7.25,7.40,6600,5.77
2002-04-01,7.29,7.29,7.29,7.29,000,5.69
2002-03-29,7.29,7.29,7.29,7.29,000,5.69
2002-03-28,7.29,7.29,7.22,7.29,7900,5.69
2002-03-27,7.39,7.39,7.20,7.38,39600,5.76
2002-03-26,7.54,7.54,7.40,7.54,12800,5.88
2002-03-25,7.75,7.76,7.60,7.60,10200,5.93
2002-03-22,7.77,7.77,7.74,7.74,32300,6.04
2002-03-21,7.78,7.78,7.70,7.78,25600,6.07
2002-03-20,7.79,7.82,7.78,7.78,28400,6.07
2002-03-19,7.90,7.90,7.70,7.79,33200,6.08
2002-03-18,7.80,7.89,7.75,7.85,23400,6.12
2002-03-15,7.78,7.80,7.70,7.70,17800,6.01
2002-03-14,7.85,7.90,7.76,7.78,22300,6.07
2002-03-13,7.85,7.86,7.70,7.75,7400,6.05
2002-03-12,7.90,8.03,7.82,7.85,26900,6.12
2002-03-11,7.76,7.90,7.75,7.81,23300,6.09
2002-03-08,7.70,7.76,7.65,7.69,6600,6.00
2002-03-07,7.67,7.95,7.67,7.75,13900,6.05
2002-03-06,7.65,7.80,7.65,7.65,13900,5.97
2002-03-05,7.84,7.84,7.68,7.68,1500,5.99
2002-03-04,7.68,8.00,7.68,7.84,14700,6.12
2002-03-01,7.80,7.80,7.65,7.68,29400,5.99
2002-02-28,8.00,8.00,7.80,7.80,11400,6.09
2002-02-27,7.90,8.15,7.90,8.15,11700,6.36
2002-02-26,7.66,8.27,7.66,8.02,21000,6.26
2002-02-25,7.42,7.59,7.36,7.59,7600,5.92
2002-02-22,7.44,7.44,7.20,7.28,14100,5.68
2002-02-21,7.18,7.43,7.18,7.32,6600,5.71
2002-02-20,7.08,7.16,6.84,7.04,16100,5.49
2002-02-19,7.50,7.50,7.10,7.20,9800,5.62
2002-02-18,7.40,7.50,7.40,7.40,8200,5.77
2002-02-15,7.55,7.55,7.10,7.40,24900,5.77
2002-02-14,7.70,7.70,7.50,7.57,26500,5.91
2002-02-13,7.70,7.70,7.55,7.60,7100,5.93
2002-02-12,7.90,7.95,7.75,7.70,8800,6.01
2002-02-11,7.70,7.85,7.65,7.80,20500,6.09
2002-02-08,7.51,7.60,7.50,7.60,6700,5.93
2002-02-07,7.74,7.74,7.40,7.60,17400,5.93
2002-02-06,8.30,8.30,7.60,7.70,19800,6.01
2002-02-05,8.10,8.25,8.00,8.24,6700,6.43
2002-02-04,8.50,8.50,8.10,8.20,18200,6.40
2002-02-01,8.55,8.55,8.50,8.50,8400,6.63
2002-01-31,8.55,8.55,8.45,8.55,2900,6.67
2002-01-30,8.60,8.70,8.40,8.50,13300,6.63
2002-01-29,8.70,8.70,8.60,8.60,11100,6.71
2002-01-28,8.75,9.00,8.55,8.70,28400,6.79
2002-01-25,8.20,8.68,8.10,8.60,67000,6.71
2002-01-24,8.06,8.20,8.06,8.20,8300,6.40
2002-01-23,8.05,8.08,8.00,8.05,10500,6.28
2002-01-22,7.91,8.05,7.91,8.05,4100,6.28
2002-01-21,8.00,8.00,7.90,7.90,3600,6.16
2002-01-18,8.00,8.00,7.80,7.95,900,6.20
2002-01-17,7.91,7.95,7.75,7.95,5100,6.20
2002-01-16,7.90,8.00,7.80,8.00,1600,6.24
2002-01-15,7.95,7.95,7.95,7.95,000,6.20
2002-01-14,8.20,8.20,7.91,7.95,11200,6.20
2002-01-11,8.20,8.20,8.10,8.12,5700,6.34
2002-01-10,8.20,8.25,7.95,8.19,12800,6.39
2002-01-09,8.15,8.30,8.15,8.30,8600,6.48
2002-01-08,7.93,8.20,7.93,8.20,14700,6.40
2002-01-07,8.00,8.09,7.93,8.09,6900,6.31
2002-01-04,8.20,8.20,7.95,7.95,15000,6.20
2002-01-03,8.02,8.32,7.90,8.24,29700,6.43
2002-01-02,8.30,8.30,8.10,8.20,8400,6.40
2002-01-01,8.29,8.29,8.29,8.29,000,6.47
2001-12-31,8.29,8.29,8.29,8.29,000,6.47
2001-12-28,8.25,8.29,8.00,8.29,6600,6.47
2001-12-27,8.10,8.23,8.00,8.09,21700,6.31
2001-12-26,8.05,8.05,8.05,8.05,000,6.28
2001-12-25,8.05,8.05,8.05,8.05,000,6.28
2001-12-24,8.05,8.05,8.05,8.05,000,6.28
2001-12-21,7.80,8.10,7.71,8.05,15800,6.28
2001-12-20,7.85,7.99,7.66,7.80,6500,6.09
2001-12-19,7.80,7.90,7.68,7.90,6900,6.16
2001-12-18,7.82,7.99,7.62,7.62,18100,5.95
2001-12-17,7.49,7.87,7.49,7.75,19700,6.05
2001-12-14,7.50,7.61,7.40,7.40,11200,5.77
2001-12-13,7.81,7.81,7.50,7.60,11100,5.93
2001-12-12,8.25,8.25,7.70,7.70,17900,6.01
2001-12-11,8.21,8.49,8.03,8.03,18300,6.26
2001-12-10,8.34,8.38,8.30,8.38,5000,6.54
2001-12-07,8.59,8.60,8.37,8.49,8800,6.62
2001-12-06,8.56,8.60,8.45,8.50,3900,6.63
2001-12-05,8.32,8.60,8.32,8.55,26600,6.67
2001-12-04,8.20,8.35,8.11,8.11,6400,6.33
2001-12-03,8.50,9.15,8.35,8.40,68000,6.55
2001-11-30,8.50,9.15,8.35,8.40,68000,6.55
2001-11-29,8.50,8.60,8.40,8.40,13800,6.55
2001-11-28,8.80,8.94,8.51,8.51,26300,6.64
2001-11-27,9.50,10.30,8.80,9.00,57700,7.02
2001-11-26,8.59,9.75,8.40,9.56,55500,7.46
2001-11-23,7.56,8.52,7.49,8.24,89100,6.43
2001-11-22,7.47,7.48,7.30,7.46,22700,5.82
2001-11-21,7.51,7.51,7.14,7.31,21100,5.70
2001-11-20,7.83,7.83,7.50,7.61,42200,5.94
2001-11-19,7.50,7.61,7.50,7.61,16900,5.94
2001-11-16,7.60,7.61,7.47,7.60,25200,5.93
2001-11-15,7.38,7.57,7.36,7.57,53100,5.91
2001-11-14,7.30,7.69,7.30,7.50,45700,5.85
2001-11-13,7.05,7.41,7.00,7.30,47100,5.70
2001-11-12,7.37,7.37,7.00,7.00,12900,5.46
2001-11-09,7.30,7.30,7.20,7.26,10800,5.66
2001-11-08,7.35,7.40,7.27,7.35,5800,5.73
2001-11-07,7.30,7.44,7.25,7.44,22400,5.80
2001-11-06,7.25,7.55,7.10,7.20,78600,5.62
2001-11-05,7.00,7.03,6.81,7.03,11900,5.48
2001-11-02,7.10,7.10,6.95,6.95,22600,5.42
2001-11-01,6.86,7.00,6.86,7.00,9200,5.46
2001-10-31,7.00,7.09,6.81,6.95,17200,5.42
2001-10-30,6.95,7.40,6.86,6.96,82800,5.43
2001-10-29,6.36,6.99,6.36,6.67,112800,5.20
2001-10-26,6.12,6.45,6.12,6.36,50600,4.96
2001-10-25,6.19,6.28,6.00,6.07,49100,4.74
2001-10-24,6.20,6.30,6.20,6.20,13200,4.84
2001-10-23,6.10,6.44,6.06,6.16,47400,4.81
2001-10-22,5.93,6.12,5.85,6.12,19500,4.77
2001-10-19,5.95,5.96,5.87,5.90,5700,4.60
2001-10-18,6.20,6.20,5.94,5.95,18100,4.64
2001-10-17,6.00,6.60,6.00,6.30,60800,4.92
2001-10-16,5.90,5.90,5.90,5.90,000,4.60
2001-10-15,5.90,5.95,5.73,5.90,6100,4.60
2001-10-12,5.99,6.07,5.60,5.85,23600,4.56
2001-10-11,5.75,5.84,5.65,5.80,31600,4.53
2001-10-10,5.67,5.75,5.67,5.75,8900,4.49
2001-10-09,5.72,5.75,5.68,5.75,7300,4.49
2001-10-08,5.65,5.71,5.55,5.71,9000,4.45
2001-10-05,5.71,5.71,5.60,5.68,3900,4.43
2001-10-04,5.70,5.74,5.60,5.74,6700,4.48
2001-10-03,5.75,5.75,5.75,5.75,000,4.49
2001-10-02,5.95,5.95,5.70,5.75,70700,4.49
2001-10-01,6.30,6.30,6.02,6.02,18200,4.70
2001-09-28,5.80,6.12,5.80,6.12,60000,4.77
2001-09-27,5.90,5.90,5.60,5.80,31300,4.53
2001-09-26,6.00,6.05,5.90,5.90,23800,4.60
2001-09-25,6.25,6.25,5.82,6.00,64400,4.68
2001-09-24,6.00,6.00,6.00,6.00,000,4.68
2001-09-21,5.74,6.05,5.48,6.00,37500,4.68
2001-09-20,5.88,5.88,5.71,5.79,7700,4.52
2001-09-19,5.92,5.96,5.83,5.96,6600,4.65
2001-09-18,6.00,6.00,5.80,5.90,5200,4.60
2001-09-17,5.91,6.11,5.75,6.11,19500,4.77
2001-09-14,6.09,6.09,5.83,6.06,12100,4.73
2001-09-13,6.25,6.25,6.00,6.17,6000,4.81
2001-09-12,5.50,6.30,5.50,6.25,16400,4.88
2001-09-11,6.25,7.00,5.01,5.01,21100,3.91
2001-09-10,6.45,6.45,5.70,6.30,52300,4.92
2001-09-07,6.36,6.49,6.30,6.40,6400,4.99
2001-09-06,6.75,6.75,6.45,6.45,20800,5.03
2001-09-05,6.92,6.93,6.70,6.85,20500,5.34
2001-09-04,7.08,7.08,6.90,7.02,16200,5.48
2001-09-03,7.20,7.25,7.00,7.08,18600,5.52
2001-08-31,7.00,7.00,6.90,6.99,17300,5.45
2001-08-30,6.95,7.00,6.95,7.00,1100,5.46
2001-08-29,7.00,7.00,6.94,6.95,6000,5.42
2001-08-28,7.05,7.12,6.97,6.97,9300,5.44
2001-08-27,7.01,7.15,7.01,7.15,6600,5.58
2001-08-24,6.95,7.10,6.91,6.91,8800,5.39
2001-08-23,7.10,7.10,6.97,7.00,10000,5.46
2001-08-22,7.00,7.10,6.89,7.10,16800,5.54
2001-08-21,7.15,7.20,7.00,7.10,12700,5.54
2001-08-20,7.00,7.10,6.90,7.10,10700,5.54
2001-08-17,7.35,7.35,7.00,7.00,14000,5.46
2001-08-16,7.70,7.70,7.42,7.43,18000,5.80
2001-08-15,7.75,7.80,7.75,7.80,2200,6.09
2001-08-14,7.66,7.75,7.66,7.75,2400,6.05
2001-08-13,7.88,7.88,7.55,7.55,21700,5.89
2001-08-10,7.70,7.82,7.70,7.77,7100,6.06
2001-08-09,7.90,7.91,7.75,7.80,9200,6.09
2001-08-08,7.93,7.95,7.89,7.89,3100,6.16
2001-08-07,7.98,8.10,7.91,8.04,5500,6.27
2001-08-06,8.41,8.41,8.09,8.09,22200,6.31
2001-08-03,8.73,8.73,8.41,8.41,4500,6.56
2001-08-02,9.00,9.00,8.68,8.68,6900,6.77
2001-08-01,8.70,8.98,8.59,8.95,15000,6.98
2001-07-31,8.70,8.85,8.65,8.80,13400,6.87
2001-07-30,8.62,8.80,8.45,8.80,10200,6.87
2001-07-27,8.41,8.50,8.35,8.50,7100,6.63
2001-07-26,8.60,8.60,8.43,8.43,16600,6.58
2001-07-25,8.20,8.60,8.07,8.60,35000,6.71
2001-07-24,8.30,8.43,8.19,8.27,7100,6.45
2001-07-23,8.23,8.35,8.10,8.35,9800,6.51
2001-07-20,8.10,8.34,8.00,8.15,15500,6.36
2001-07-19,7.82,8.20,7.80,8.20,15500,6.40
2001-07-18,7.70,7.81,7.60,7.60,7200,5.93
2001-07-17,7.65,7.78,7.55,7.76,4100,6.05
2001-07-16,8.04,8.04,7.71,7.71,5000,6.02
2001-07-13,7.87,7.87,7.87,7.87,000,6.14
2001-07-12,7.40,7.87,7.40,7.87,12900,6.14
2001-07-11,7.88,7.89,7.35,7.36,20100,5.74
2001-07-10,8.15,8.31,7.98,7.98,7200,6.23
2001-07-09,7.92,8.30,6.90,8.10,115100,6.32
2001-07-06,8.83,8.83,7.60,7.90,40200,6.16
2001-07-05,8.75,8.95,8.70,8.95,4000,6.98
2001-07-04,8.95,8.95,8.71,8.71,000,6.80
2001-07-03,8.83,8.83,8.83,8.83,100,6.89
2001-07-02,8.95,8.95,8.90,8.95,2700,6.98
2001-06-29,8.85,9.00,8.65,8.95,16200,6.98
2001-06-28,9.01,9.01,8.69,8.95,6900,6.98
2001-06-27,9.28,9.28,9.10,9.10,700,7.10
2001-06-26,9.15,9.15,9.15,9.15,700,7.14
2001-06-25,9.28,9.30,9.25,9.25,3200,7.22
2001-06-22,9.70,9.70,9.37,9.40,6400,7.33
2001-06-21,9.90,9.90,9.80,9.80,1600,7.65
2001-06-20,10.00,10.00,9.63,9.81,10900,7.65
2001-06-19,9.92,10.15,9.92,10.05,6100,7.84
2001-06-18,10.01,10.20,9.97,9.97,5400,7.78
2001-06-15,10.25,10.25,10.25,10.25,000,8.00
2001-06-14,10.15,10.25,10.05,10.25,2100,8.00
2001-06-13,9.95,10.23,9.95,10.23,2700,7.98
2001-06-12,10.22,10.29,9.75,9.90,18000,7.72
2001-06-11,10.58,10.58,10.35,10.36,6100,8.08
2001-06-08,10.65,10.71,10.65,10.71,1200,8.36
2001-06-07,10.70,10.70,10.50,10.50,400,8.19
2001-06-06,10.62,10.70,10.62,10.63,700,8.29
2001-06-05,10.73,10.83,10.61,10.76,2100,8.39
2001-06-04,10.72,10.83,10.72,10.83,800,8.45
2001-06-01,11.00,11.00,10.81,10.97,2900,8.36
2001-05-31,11.00,11.13,10.80,11.00,9600,8.39
2001-05-30,11.10,11.11,10.70,11.11,11400,8.47
2001-05-29,11.06,11.40,10.80,10.80,50100,8.23
2001-05-28,10.80,10.80,10.20,10.59,38000,8.07
2001-05-25,11.00,11.00,10.80,10.80,6100,8.23
2001-05-24,10.90,10.91,10.80,10.91,3400,8.32
2001-05-23,11.50,11.65,10.20,10.80,40400,8.23
2001-05-22,12.05,12.20,11.60,11.60,13400,8.84
2001-05-21,11.80,12.40,11.70,12.00,10000,9.15
2001-05-18,10.99,12.11,10.95,11.70,28200,8.92
2001-05-17,10.60,11.40,10.50,11.10,29200,8.46
2001-05-16,9.99,10.60,9.86,10.60,7800,8.08
2001-05-15,10.10,10.10,9.90,9.90,2200,7.55
2001-05-14,10.00,10.00,9.70,10.00,9500,7.62
2001-05-11,10.00,10.20,10.00,10.20,5600,7.78
2001-05-10,9.90,10.15,9.86,9.95,4200,7.59
2001-05-09,10.00,10.08,9.85,9.90,14400,7.55
2001-05-08,10.20,10.29,10.01,10.10,3600,7.70
2001-05-07,10.40,10.40,10.40,10.40,000,7.93
2001-05-04,10.00,10.40,10.00,10.40,6500,7.93
2001-05-03,10.30,10.39,10.00,10.10,18800,7.70
2001-05-02,10.20,10.45,10.20,10.40,18200,7.93
2001-05-01,10.15,10.15,10.15,10.15,000,7.74
2001-04-30,10.30,10.30,10.00,10.15,12100,7.74
2001-04-27,10.35,10.40,10.10,10.40,16300,7.93
2001-04-26,10.29,10.60,10.20,10.20,22600,7.78
2001-04-25,9.81,10.60,9.81,10.00,38500,7.62
2001-04-24,9.65,9.80,9.65,9.65,2800,7.36
2001-04-23,10.20,10.20,9.70,9.70,9500,7.40
2001-04-20,10.33,10.50,9.50,10.15,72100,7.74
2001-04-19,9.40,11.15,8.80,11.00,81600,8.39
2001-04-18,9.00,9.60,9.00,9.60,25000,7.32
2001-04-17,8.80,8.80,8.50,8.80,10500,6.71
2001-04-16,8.90,8.90,8.90,8.90,000,6.79
2001-04-13,8.90,8.90,8.90,8.90,000,6.79
2001-04-12,9.10,9.10,8.70,8.90,7000,6.79
2001-04-11,8.80,9.35,8.60,8.99,15700,6.85
2001-04-10,7.70,8.80,7.70,8.80,40300,6.71
2001-04-09,7.60,7.77,7.48,7.70,16800,5.87
2001-04-06,7.93,7.93,7.60,7.60,13300,5.79
2001-04-05,7.35,7.60,7.35,7.60,11800,5.79
2001-04-04,7.20,7.43,7.20,7.40,17200,5.64
2001-04-03,7.80,7.90,6.50,7.42,161300,5.66
2001-04-02,9.20,9.20,7.70,8.00,72900,6.10
2001-03-30,8.50,9.14,8.50,9.05,13400,6.90
2001-03-29,8.70,9.06,8.40,8.60,70000,6.56
2001-03-28,9.10,9.35,8.60,8.80,50000,6.71
2001-03-27,8.99,8.99,8.75,8.90,21200,6.79
2001-03-26,8.30,9.66,8.30,9.10,91500,6.94
2001-03-23,8.31,8.40,8.10,8.20,20300,6.25
2001-03-22,8.50,8.50,7.61,7.90,30300,6.02
2001-03-21,8.80,8.80,8.60,8.64,15900,6.59
2001-03-20,8.80,8.80,8.80,8.80,700,6.71
2001-03-19,8.80,8.80,8.60,8.70,7200,6.63
2001-03-16,8.80,8.80,8.50,8.78,7900,6.69
2001-03-15,8.75,9.30,8.65,8.90,65900,6.79
2001-03-14,8.99,8.99,8.99,8.99,000,6.85
2001-03-13,9.55,9.55,8.64,8.99,28800,6.85
2001-03-12,9.90,9.90,9.55,9.55,3800,7.28
2001-03-09,10.60,10.60,9.70,9.80,20000,7.47
2001-03-08,9.80,11.00,9.75,10.90,59400,8.31
2001-03-07,10.00,10.00,9.89,9.89,9600,7.54
2001-03-06,9.98,10.50,9.80,10.10,28000,7.70
2001-03-05,9.80,9.90,9.61,9.70,700,7.40
2001-03-02,10.00,10.00,9.60,9.80,12800,7.47
2001-03-01,10.00,10.00,9.60,9.80,13600,7.47
2001-02-28,10.01,10.39,10.00,10.00,2300,7.62
2001-02-27,9.65,10.45,9.65,10.45,20000,7.97
2001-02-26,9.55,9.57,9.55,9.57,400,7.30
2001-02-23,9.85,9.85,9.40,9.67,3400,7.37
2001-02-22,9.75,9.88,9.60,9.88,5200,7.53
2001-02-21,10.00,10.15,9.50,9.70,8000,7.40
2001-02-20,10.10,10.30,10.00,10.00,6400,7.62
2001-02-19,10.18,10.30,10.00,10.00,2200,7.62
2001-02-16,10.40,10.49,10.10,10.18,5800,7.76
2001-02-15,10.10,10.10,10.10,10.10,000,7.70
2001-02-14,10.70,10.70,10.10,10.10,5500,7.70
2001-02-13,10.70,10.70,10.70,10.70,1300,8.16
2001-02-12,10.80,10.80,10.65,10.80,1800,8.23
2001-02-09,11.00,11.00,10.76,10.80,4100,8.23
2001-02-08,10.50,11.06,10.45,11.06,7800,8.43
2001-02-07,11.70,11.70,10.40,10.70,20000,8.16
2001-02-06,12.00,12.00,11.50,11.70,7300,8.92
2001-02-05,12.10,12.25,12.00,12.25,3700,9.34
2001-02-02,12.32,12.50,12.00,12.30,12600,9.38
2001-02-01,12.60,12.60,12.40,12.50,600,9.53
2001-01-31,12.95,12.95,12.45,12.60,4700,9.61
2001-01-30,12.89,13.00,12.80,12.95,8100,9.87
2001-01-29,12.60,12.89,12.50,12.50,2400,9.53
2001-01-26,12.25,12.40,12.00,12.40,6800,9.45
2001-01-25,12.70,12.80,12.20,12.60,16900,9.61
2001-01-24,11.98,13.20,11.98,12.76,36800,9.73
2001-01-23,11.75,12.00,11.55,12.00,8500,9.15
2001-01-22,11.30,11.60,11.30,11.60,8700,8.84
2001-01-19,12.00,12.55,11.30,11.40,43700,8.69
2001-01-18,11.20,12.20,10.90,12.00,61200,9.15
2001-01-17,10.30,11.40,10.30,11.00,31200,8.39
2001-01-16,10.65,10.80,10.35,10.35,5900,7.89
2001-01-15,10.30,10.60,10.30,10.50,19500,8.01
2001-01-12,9.05,10.55,9.00,10.30,79400,7.85
2001-01-11,9.00,9.16,8.90,9.05,22700,6.90
2001-01-10,9.00,9.00,8.80,8.85,12300,6.75
2001-01-09,9.27,9.60,8.80,8.90,33100,6.79
2001-01-08,9.10,9.26,8.95,9.06,26400,6.91
2001-01-05,9.10,9.10,9.10,9.10,000,6.94
2001-01-04,9.40,9.60,9.00,9.10,18000,6.94
2001-01-03,8.80,10.10,8.50,9.20,91900,7.01
2001-01-02,8.70,9.10,8.70,8.80,29300,6.71
2001-01-01,8.99,8.99,8.99,8.99,000,6.85
2000-12-29,8.69,9.79,8.50,8.99,34100,6.85
2000-12-28,8.37,9.00,8.10,8.80,36300,6.71
2000-12-27,9.70,9.77,8.10,8.55,43800,6.52
2000-12-26,9.75,9.75,9.75,9.75,000,7.43
2000-12-25,9.75,9.75,9.75,9.75,000,7.43
2000-12-22,9.80,9.80,9.51,9.75,17200,7.43
2000-12-21,9.50,9.90,9.50,9.70,12900,7.40
2000-12-20,9.65,9.74,9.51,9.74,3100,7.43
2000-12-19,10.10,10.50,9.60,9.80,19700,7.47
2000-12-18,10.30,10.80,9.70,10.30,91100,7.85
2000-12-15,11.29,11.29,10.30,10.30,17600,7.85
2000-12-14,11.30,11.30,10.95,11.00,3600,8.39
2000-12-13,11.40,11.65,11.30,11.47,5200,8.74
2000-12-12,11.70,11.72,11.30,11.30,14900,8.62
2000-12-11,11.31,11.85,11.30,11.52,18500,8.78
2000-12-08,10.95,11.20,10.90,11.20,3500,8.54
2000-12-07,10.91,11.06,10.80,11.06,3500,8.43
2000-12-06,10.70,11.20,10.62,11.16,23800,8.51
2000-12-05,10.50,10.64,10.35,10.64,19700,8.11
2000-12-04,11.00,11.01,10.40,10.60,29900,8.08
2000-12-01,11.22,11.49,10.60,10.90,28800,8.31
2000-11-30,11.81,11.95,11.00,11.00,28700,8.39
2000-11-29,10.40,12.90,10.40,11.55,228100,8.81
2000-11-28,10.00,10.55,10.00,10.10,14400,7.70
2000-11-27,8.80,10.70,8.76,10.30,205900,7.85
2000-11-24,9.00,9.05,8.50,8.80,23500,6.71
2000-11-23,9.20,9.20,8.70,9.00,30300,6.86
2000-11-22,9.51,9.51,9.20,9.30,17200,7.09
2000-11-21,9.98,9.98,9.50,9.51,26600,7.25
2000-11-20,10.20,10.25,9.40,9.95,25600,7.59
2000-11-17,11.00,11.00,10.58,10.60,4700,8.08
2000-11-16,11.30,11.30,10.90,11.05,2700,8.42
2000-11-15,11.70,11.70,11.01,11.01,10600,8.39
2000-11-14,10.80,10.80,10.80,10.80,000,8.23
2000-11-13,11.15,11.20,10.60,10.80,18200,8.23
2000-11-10,13.00,13.00,11.30,11.50,13200,8.77
2000-11-09,13.58,13.65,13.21,13.21,3100,10.07
2000-11-08,13.50,13.80,13.31,13.31,9700,10.15
2000-11-07,14.33,14.50,13.60,13.89,8800,10.59
2000-11-06,13.10,14.50,12.70,14.10,96600,10.75
2000-11-03,12.90,13.10,12.90,13.10,2900,9.99
2000-11-02,13.10,13.10,12.90,13.00,6200,9.91
2000-11-01,13.25,13.30,12.90,13.00,4000,9.91
2000-10-31,13.10,13.10,13.10,13.10,000,9.99
2000-10-30,13.65,13.65,13.10,13.10,1800,9.99
2000-10-27,13.59,13.79,13.40,13.69,1800,10.44
2000-10-26,13.60,13.89,13.60,13.89,4500,10.59
2000-10-25,13.50,13.85,13.50,13.70,1100,10.45
2000-10-24,13.09,13.09,13.09,13.09,000,9.98
2000-10-23,13.50,13.70,12.80,13.09,23700,9.98
2000-10-20,13.70,13.89,13.30,13.49,21100,10.28
2000-10-19,12.40,14.20,12.40,13.20,64800,10.06
2000-10-18,12.81,12.81,12.40,12.40,12200,9.45
2000-10-17,12.81,13.00,12.80,13.00,6800,9.91
2000-10-16,14.00,14.00,12.81,12.81,13500,9.77
2000-10-13,13.90,13.90,13.70,13.80,4200,10.52
2000-10-12,13.80,14.00,13.80,13.90,3000,10.60
2000-10-11,14.20,14.20,13.70,13.80,10300,10.52
2000-10-10,14.80,14.80,14.20,14.20,8300,10.83
2000-10-09,15.00,15.00,14.00,14.70,14800,11.21
2000-10-06,15.49,15.49,14.70,15.20,26300,11.59
2000-10-05,15.60,16.00,15.57,15.85,8300,12.08
2000-10-04,17.30,17.30,15.00,15.49,21900,11.81
2000-10-03,17.30,17.30,17.30,17.30,000,13.19
2000-10-02,18.00,18.00,17.30,17.30,6500,13.19
2000-09-29,18.00,18.00,17.70,17.70,4600,13.49
2000-09-28,18.00,18.90,18.00,18.00,12000,13.72
2000-09-27,18.00,18.00,17.80,17.80,800,13.57
2000-09-26,18.00,18.50,18.00,18.24,4200,13.91
2000-09-25,18.00,18.30,18.00,18.00,4300,13.72
2000-09-22,18.00,18.26,18.00,18.00,8900,13.72
2000-09-21,18.26,18.26,18.00,18.00,5200,13.72
2000-09-20,18.00,18.36,18.00,18.00,5200,13.72
2000-09-19,18.00,18.20,17.80,18.20,1200,13.88
2000-09-18,18.70,18.70,17.94,18.05,8800,13.76
2000-09-15,18.70,18.70,18.40,18.60,5800,14.18
2000-09-14,18.61,18.70,18.20,18.46,1800,14.07
2000-09-13,19.00,19.00,19.00,19.00,000,14.49
2000-09-12,18.80,19.00,18.75,19.00,4600,14.49
2000-09-11,19.15,19.43,18.85,19.00,8200,14.49
2000-09-08,19.35,19.50,19.12,19.15,2400,14.60
2000-09-07,19.30,19.78,19.02,19.40,6600,14.79
2000-09-06,19.40,19.78,19.00,19.00,6900,14.49
2000-09-05,20.00,20.20,19.30,19.30,9800,14.71
2000-09-04,18.30,20.89,18.30,20.20,26300,15.40
2000-09-01,18.40,18.50,18.00,18.20,9500,13.88
2000-08-31,18.50,18.50,18.00,18.25,26900,13.91
2000-08-30,20.79,20.85,18.10,18.70,84800,14.26
2000-08-29,20.80,20.80,20.25,20.50,9600,15.63
2000-08-28,20.29,20.65,20.29,20.65,6900,15.74
2000-08-25,20.00,20.10,19.80,20.00,1200,15.25
2000-08-24,19.60,20.10,19.60,20.10,2600,15.32
2000-08-23,20.00,20.00,19.50,20.00,2300,15.25
2000-08-22,20.50,20.50,20.00,20.00,7100,15.25
2000-08-21,20.25,20.50,20.25,20.25,3500,15.44
2000-08-18,20.40,20.50,20.00,20.25,4400,15.44
2000-08-17,20.49,20.50,20.20,20.20,3400,15.40
2000-08-16,20.44,20.50,20.20,20.20,2400,15.40
2000-08-15,20.30,20.45,20.30,20.40,400,15.55
2000-08-14,20.50,20.60,20.25,20.30,4900,15.48
2000-08-11,20.35,20.75,20.35,20.75,2500,15.82
2000-08-10,20.51,20.89,20.31,20.50,8500,15.63
2000-08-09,20.70,20.70,20.50,20.55,1700,15.67
2000-08-08,20.00,20.80,20.00,20.40,17300,15.55
2000-08-07,19.52,20.00,19.50,19.95,12900,15.21
2000-08-04,19.80,20.00,19.50,19.80,8700,15.10
2000-08-03,21.00,21.00,18.90,19.49,29500,14.86
2000-08-02,19.85,21.50,18.40,21.50,44500,16.39
2000-08-01,20.70,20.77,19.50,19.80,11500,15.10
2000-07-31,21.50,21.55,20.30,20.80,12800,15.86
2000-07-28,21.65,21.71,21.00,21.30,6500,16.24
2000-07-27,22.00,22.32,21.31,21.50,3000,16.39
2000-07-26,22.57,23.10,21.30,21.68,19100,16.53
2000-07-25,22.50,23.50,21.05,22.90,29400,17.46
2000-07-24,23.15,23.15,22.40,22.75,5800,17.34
2000-07-21,23.01,23.50,23.01,23.33,2700,17.79
2000-07-20,23.80,23.80,22.07,22.80,28700,17.38
2000-07-19,24.30,24.30,23.31,23.31,8800,17.77
2000-07-18,24.63,25.00,24.10,24.10,11700,18.37
2000-07-17,23.50,25.35,23.30,24.60,59700,18.76
2000-07-14,23.50,23.50,22.90,23.00,8100,17.54
2000-07-13,22.50,22.50,22.50,22.50,000,17.15
2000-07-12,24.00,24.20,22.30,22.50,19300,17.15
2000-07-11,23.00,24.60,23.00,24.00,3700,18.30
2000-07-10,24.40,24.40,23.03,23.36,7400,17.81
2000-07-07,24.35,24.35,24.35,24.35,000,18.56
2000-07-06,24.60,24.60,23.90,24.35,9100,18.56
2000-07-05,24.50,24.60,24.10,24.40,2200,18.60
2000-07-04,24.00,24.20,23.82,24.20,5100,18.45
2000-07-03,23.50,24.30,23.50,24.00,5700,18.30
2000-06-30,24.64,24.99,22.60,23.59,12900,17.99
2000-06-29,26.05,26.10,24.45,25.00,6200,19.06
2000-06-28,26.20,26.50,26.01,26.01,6400,19.83
2000-06-27,27.00,27.30,26.60,26.60,6300,20.28
2000-06-26,27.45,27.45,27.00,27.25,2400,20.78
2000-06-23,27.01,27.10,27.00,27.00,2800,20.59
2000-06-22,27.30,27.50,27.30,27.30,3900,20.81
2000-06-21,28.00,28.00,27.20,27.20,8400,20.74
2000-06-20,28.00,28.30,27.70,27.70,10500,21.12
2000-06-19,28.40,28.40,27.70,28.00,6300,21.35
2000-06-16,28.20,28.50,27.90,27.99,4600,21.34
2000-06-15,28.20,28.70,28.00,28.20,2000,21.50
2000-06-14,28.90,28.90,28.30,28.70,1600,21.88
2000-06-13,28.00,28.60,28.00,28.40,6900,21.65
2000-06-12,28.00,28.50,28.00,28.50,800,21.73
2000-06-09,28.89,29.00,28.00,28.91,4700,22.04
2000-06-08,28.75,28.75,28.09,28.49,1700,21.72
2000-06-07,29.50,29.50,28.80,29.10,3300,22.19
2000-06-06,29.10,29.70,29.00,29.65,3200,22.61
2000-06-05,30.70,30.70,28.50,29.45,7600,22.45
2000-06-02,27.50,31.77,27.50,29.20,31800,22.26
2000-06-01,27.38,27.38,26.60,26.70,1000,20.36
2000-05-31,27.36,27.90,26.60,26.60,12200,20.28
2000-05-30,26.50,27.50,26.00,26.90,14800,20.51
2000-05-29,27.50,27.50,27.50,27.50,000,20.97
2000-05-26,27.60,27.89,27.00,27.50,8800,20.97
2000-05-25,28.55,28.80,28.00,28.00,12600,21.35
2000-05-24,28.50,29.60,27.50,28.00,34400,21.35
2000-05-23,28.00,29.00,28.00,29.00,15600,22.11
2000-05-22,28.99,29.75,26.80,28.00,55200,21.35
2000-05-19,30.02,30.50,29.50,29.50,9100,22.49
2000-05-18,31.50,32.08,30.50,30.50,8700,23.25
2000-05-17,32.00,32.15,30.53,31.60,18000,24.09
2000-05-16,31.50,32.30,30.90,32.00,10900,24.40
2000-05-15,31.80,32.37,31.20,31.80,4200,24.24
2000-05-12,31.20,32.20,31.15,32.20,4100,24.55
2000-05-11,31.00,31.67,30.23,31.55,11700,24.05
2000-05-10,32.29,32.50,31.50,31.50,3600,24.02
2000-05-09,33.96,33.96,33.96,33.96,000,25.89
2000-05-08,34.50,34.50,32.50,33.96,12700,25.89
2000-05-05,34.70,35.00,33.47,33.80,8300,25.77
2000-05-04,35.00,35.00,34.00,34.20,6800,26.07
2000-05-03,35.10,36.55,33.90,34.00,38000,25.92
2000-05-02,36.49,37.00,34.10,35.00,21100,26.68
2000-05-01,34.65,34.65,34.65,34.65,000,26.42
2000-04-28,36.90,37.85,33.80,34.65,89600,26.42
2000-04-27,30.90,34.52,30.60,33.12,146100,25.25
2000-04-26,30.25,30.65,30.00,30.60,6700,23.33
2000-04-25,30.34,30.50,29.50,29.50,7100,22.49
2000-04-24,30.20,30.20,30.20,30.20,000,23.02
2000-04-21,30.20,30.20,30.20,30.20,000,23.02
2000-04-20,30.50,30.60,29.70,30.20,22800,23.02
2000-04-19,30.90,31.00,30.00,31.00,9700,23.63
2000-04-18,30.60,31.00,29.99,30.90,19100,23.56
2000-04-17,29.10,30.50,29.10,30.50,9800,23.25
2000-04-14,31.40,31.50,30.50,30.60,17600,23.33
2000-04-13,30.56,31.50,30.40,30.70,13500,23.41
2000-04-12,30.50,31.75,30.50,30.90,12200,23.56
2000-04-11,30.51,31.80,30.30,30.60,15800,23.33
2000-04-10,32.00,33.00,31.29,31.60,55500,24.09
2000-04-07,32.20,33.00,31.11,32.40,52900,24.70
2000-04-06,31.30,32.50,30.50,32.00,23800,24.40
2000-04-05,30.90,31.50,30.00,30.70,40400,23.41
2000-04-04,31.00,31.99,30.20,30.50,36300,23.25
2000-04-03,32.50,33.00,31.00,31.00,108500,23.63
2000-03-31,30.44,33.00,29.50,31.00,129800,23.63
2000-03-30,31.62,32.90,29.90,30.30,223000,23.10