Date,Open,High,Low,Close,Volume,Adj Close
2009-11-26,31.86,31.93,31.11,31.30,2346100,31.30
2009-11-25,32.42,32.83,31.76,32.16,3048000,32.16
2009-11-24,32.50,33.13,32.30,32.33,2553000,32.33
2009-11-23,32.38,33.35,32.28,32.79,2675300,32.79
2009-11-20,33.40,33.47,32.60,32.76,2582400,32.76
2009-11-19,33.92,33.96,33.05,33.20,1985500,33.20
2009-11-18,34.06,34.46,33.83,33.89,1277100,33.89
2009-11-17,34.40,34.82,33.78,33.88,1796300,33.88
2009-11-16,33.60,34.77,33.56,34.59,2430300,34.59
2009-11-13,33.12,33.63,32.85,33.47,1932800,33.47
2009-11-11,32.90,33.21,32.81,33.01,2110000,33.01
2009-11-10,33.20,33.44,32.60,32.70,3353000,32.70
2009-11-09,33.15,33.50,33.03,33.45,1505500,33.45
2009-11-06,32.65,33.28,32.34,33.07,2497400,33.07
2009-11-05,31.79,33.04,31.67,32.78,3548000,32.78
2009-11-04,32.00,32.44,31.72,32.28,4212500,32.28
2009-11-03,31.90,32.55,30.92,31.50,6945200,31.50
2009-11-02,33.13,33.92,32.94,33.60,2227700,33.60
2009-10-30,34.07,34.30,32.98,33.29,2178100,33.29
2009-10-29,32.78,34.35,32.60,33.93,3594300,33.93
2009-10-28,34.11,34.35,32.80,33.12,4256700,33.12
2009-10-27,35.85,35.92,34.46,34.47,3685200,34.47
2009-10-26,36.06,36.47,35.46,35.60,2759600,35.60
2009-10-23,35.79,36.40,35.43,35.94,2961300,35.94
2009-10-22,35.19,35.70,34.75,35.56,2375500,35.56
2009-10-21,35.00,35.81,34.51,35.59,3318600,35.59
2009-10-20,34.90,35.42,34.39,35.10,3494900,35.10
2009-10-19,33.58,34.71,33.47,34.67,2686200,34.67
2009-10-16,33.79,34.18,33.15,33.25,2322600,33.25
2009-10-15,34.15,34.30,33.56,33.58,2276000,33.58
2009-10-14,33.37,34.13,33.37,34.03,2180500,34.03
2009-10-13,33.56,33.99,32.95,33.19,1563800,33.19
2009-10-12,33.15,33.78,33.00,33.53,1720900,33.53
2009-10-09,32.81,33.58,32.62,32.84,1925900,32.84
2009-10-08,32.69,33.06,32.25,33.06,2441900,33.06
2009-10-07,32.25,32.60,31.57,32.15,2500900,32.15
2009-10-06,31.82,32.54,31.61,32.40,2344300,32.40
2009-10-05,31.62,31.88,31.20,31.77,2434900,31.77
2009-10-02,32.10,32.53,31.60,31.83,3269400,31.83
2009-10-01,33.08,33.29,32.40,32.41,2161000,32.41
2009-09-30,33.62,33.81,32.61,32.95,3432000,32.95
2009-09-29,34.21,34.40,33.62,33.68,1852600,33.68
2009-09-28,33.51,34.12,33.06,34.03,2134200,34.03
2009-09-25,33.69,34.22,33.50,33.50,1859800,33.50
2009-09-24,33.78,34.52,33.47,33.79,1833200,33.79
2009-09-23,34.64,35.07,33.77,33.95,2155200,33.95
2009-09-22,34.44,34.94,34.16,34.72,1900500,34.72
2009-09-21,33.66,34.41,33.56,34.29,2712400,34.29
2009-09-18,34.24,34.40,33.74,33.81,6313800,33.81
2009-09-17,35.25,35.38,34.10,34.22,2489600,34.22
2009-09-16,34.83,35.66,34.60,34.95,2169100,34.95
2009-09-15,35.20,35.20,34.35,34.75,2573900,34.75
2009-09-14,34.00,35.30,33.99,35.02,3876300,35.02
2009-09-11,34.15,34.65,33.86,34.44,2166200,34.44
2009-09-10,34.73,34.79,34.03,34.26,3128300,34.26
2009-09-09,32.60,34.61,32.60,34.47,6051100,34.47
2009-09-08,32.31,32.56,31.76,32.00,1451700,32.00
2009-09-07,31.89,32.42,31.57,32.31,1236000,32.31
2009-09-04,30.30,31.80,30.30,31.73,2993400,31.73
2009-09-03,30.59,30.75,30.05,30.15,1733400,30.15
2009-09-02,30.83,30.96,29.91,30.48,2133600,30.48
2009-09-01,31.92,32.32,30.82,30.98,1982300,30.98
2009-08-31,31.69,31.88,31.44,31.77,1203600,31.77
2009-08-28,32.09,32.30,31.78,32.04,1223000,32.04
2009-08-27,32.44,32.86,31.42,31.67,1666900,31.67
2009-08-26,32.17,32.89,32.17,32.61,1190000,32.61
2009-08-25,32.06,32.79,32.05,32.44,1130600,32.44
2009-08-24,32.73,32.79,32.11,32.29,1346400,32.29
2009-08-21,31.65,32.70,31.65,32.53,2010700,32.53
2009-08-20,31.80,32.22,31.61,31.93,1571600,31.93
2009-08-19,31.01,31.46,30.51,31.33,1667900,31.33
2009-08-18,31.32,31.80,31.03,31.31,1331600,31.31
2009-08-17,31.74,31.87,31.02,31.30,1690000,31.30
2009-08-14,32.40,33.02,31.90,32.01,1821000,32.01
2009-08-13,31.31,32.65,31.00,32.50,2574100,32.50
2009-08-12,30.66,31.59,30.47,31.39,1465000,31.39
2009-08-11,31.66,32.24,30.70,30.83,2407100,30.83
2009-08-10,31.20,31.98,30.90,31.69,1842100,31.69
2009-08-07,31.46,31.93,30.86,31.52,2540800,31.52
2009-08-06,31.45,32.12,31.01,31.40,1568000,31.40
2009-08-05,32.31,32.45,31.40,31.67,1932500,31.67
2009-08-04,33.10,33.10,31.17,32.35,3096600,32.35
2009-08-03,32.02,33.11,31.90,32.92,2395600,32.92
2009-07-31,31.83,32.68,31.78,32.43,1954900,32.43
2009-07-30,31.72,32.44,31.09,32.06,1847000,32.06
2009-07-29,30.58,31.75,30.41,31.41,2307100,31.41
2009-07-28,30.69,31.18,30.28,30.40,1444800,30.40
2009-07-27,31.27,31.28,30.10,30.54,2094400,30.54
2009-07-24,30.50,31.18,30.31,30.86,1731000,30.86
2009-07-23,29.95,30.68,29.58,30.58,1878100,30.58
2009-07-22,29.95,30.20,29.34,30.04,1935900,30.04
2009-07-21,28.89,30.10,28.72,30.06,2594400,30.06
2009-07-20,29.41,29.50,28.60,28.77,2309000,28.77
2009-07-17,28.74,29.49,28.70,29.26,2678100,29.26
2009-07-16,28.80,28.92,28.17,28.50,2299000,28.50
2009-07-15,28.30,28.80,28.22,28.63,3195900,28.63
2009-07-14,27.00,28.22,26.74,28.09,4094400,28.09
2009-07-13,25.65,26.68,25.50,26.68,1577600,26.68
2009-07-10,25.44,26.55,25.31,25.83,1532600,25.83
2009-07-09,25.32,26.18,25.15,25.60,2573500,25.60
2009-07-08,25.40,25.62,24.97,25.05,2879500,25.05
2009-07-07,25.79,26.14,25.40,25.48,2001600,25.48
2009-07-06,26.05,26.10,25.37,25.63,1766300,25.63
2009-07-03,26.71,26.87,26.26,26.44,1042400,26.44
2009-07-02,27.39,27.53,26.53,26.59,2255500,26.59
2009-07-01,26.90,27.65,26.90,27.52,1335300,27.52
2009-06-30,27.08,27.21,26.60,26.84,1789000,26.84
2009-06-29,26.55,27.16,26.53,27.08,1302100,27.08
2009-06-26,26.60,27.20,26.30,26.53,1347400,26.53
2009-06-25,26.55,26.81,25.98,26.58,2063300,26.58
2009-06-24,26.10,26.75,25.81,26.70,1957000,26.70
2009-06-23,25.54,26.37,25.48,26.00,2074400,26.00
2009-06-22,26.91,27.13,25.67,25.81,3320300,25.81
2009-06-19,27.21,27.67,26.73,26.90,4490000,26.90
2009-06-18,27.16,27.71,26.93,27.30,3181000,27.30
2009-06-17,27.61,27.85,26.84,27.16,3028000,27.16
2009-06-16,28.10,28.17,27.40,27.73,2093200,27.73
2009-06-15,28.94,29.14,27.75,27.92,2309400,27.92
2009-06-12,29.28,29.40,28.94,29.22,1775700,29.22
2009-06-11,28.86,29.53,28.75,29.35,1897800,29.35
2009-06-10,28.32,29.60,28.32,29.00,3023200,29.00
2009-06-09,28.28,28.43,27.81,28.16,2993500,28.16
2009-06-08,27.65,28.26,27.21,28.04,3431200,28.04
2009-06-05,27.26,28.21,27.08,27.99,3782300,27.99
2009-06-04,26.95,27.19,26.62,27.09,1552700,27.09
2009-06-03,27.73,27.73,26.83,27.10,2046400,27.10
2009-06-02,26.62,27.82,26.60,27.48,2811000,27.48
2009-06-01,25.95,27.29,25.80,26.92,2622800,26.92
2009-05-29,25.70,25.92,25.27,25.40,2453500,25.40
2009-05-28,25.92,26.07,25.00,25.41,2711100,25.41
2009-05-27,25.66,26.19,25.52,26.17,2743200,26.17
2009-05-26,24.68,25.48,24.16,25.41,2332800,25.41
2009-05-25,25.35,25.35,24.44,24.88,946700,24.88
2009-05-22,25.34,25.69,24.83,25.06,1499900,25.06
2009-05-21,25.84,26.19,25.31,25.38,1517000,25.38
2009-05-20,26.55,26.90,25.89,26.03,2503400,26.03
2009-05-19,25.50,26.95,25.50,26.25,3411800,26.25
2009-05-18,24.57,25.40,24.33,25.32,2319700,25.32
2009-05-15,24.75,24.97,24.08,24.62,4002300,24.62
2009-05-14,23.75,24.78,23.57,24.75,4168400,24.45
2009-05-13,25.00,25.35,23.78,23.81,2996300,23.52
2009-05-12,25.28,26.00,24.52,24.92,3155500,24.62
2009-05-11,26.55,26.70,25.43,25.49,2681500,25.18
2009-05-08,28.22,28.22,26.31,26.66,4097400,26.34
2009-05-07,28.89,29.40,27.61,27.76,2862500,27.42
2009-05-06,28.10,29.59,28.10,28.19,4769200,27.85
2009-05-05,26.78,27.98,26.78,27.49,2797700,27.16
2009-05-04,26.50,27.14,26.26,26.85,1658200,26.52
2009-04-30,27.23,27.60,26.25,26.25,3677600,25.93
2009-04-29,26.35,26.84,26.08,26.75,1719500,26.43
2009-04-28,26.90,26.99,25.19,25.99,3025800,25.67
2009-04-27,26.95,27.49,26.50,27.19,2112400,26.86
2009-04-24,26.40,27.33,26.15,27.21,2375300,26.88
2009-04-23,25.90,26.87,25.57,26.23,3574500,25.91
2009-04-22,25.82,26.40,25.38,26.24,3005400,25.92
2009-04-21,26.00,26.17,24.82,25.83,2395200,25.52
2009-04-20,26.92,27.34,25.36,25.92,2783400,25.61
2009-04-17,26.00,27.18,25.90,27.18,3803600,26.85
2009-04-16,25.58,26.13,25.33,26.03,2384600,25.71
2009-04-15,25.25,26.00,25.23,25.70,1549800,25.39
2009-04-14,26.01,26.03,25.08,25.75,2844200,25.43
2009-04-09,25.75,26.36,25.03,26.02,2713600,25.70
2009-04-08,24.00,25.51,24.00,25.39,5099800,25.08
2009-04-07,24.70,25.00,23.36,23.91,5628300,23.62
2009-04-06,27.17,27.35,24.76,25.01,5745400,24.71
2009-04-03,25.90,28.10,25.86,27.12,9088400,26.79
2009-04-02,23.88,26.54,23.80,26.12,11180700,25.80
2009-04-01,21.76,22.98,21.64,22.75,4068700,22.47
2009-03-31,21.71,22.12,21.33,21.79,3719800,21.53
2009-03-30,22.49,22.71,21.25,21.52,4346600,21.26
2009-03-27,22.82,23.93,22.71,23.26,5420200,22.98
2009-03-26,22.25,22.82,22.17,22.46,2169500,22.19
2009-03-25,22.20,22.80,22.10,22.34,2280400,22.07
2009-03-24,22.67,23.12,22.01,22.42,3662100,22.14
2009-03-23,22.64,23.40,22.02,22.60,2805800,22.33
2009-03-20,21.52,22.25,21.43,21.98,5034900,21.71
2009-03-19,22.42,23.17,21.55,21.86,5123000,21.60
2009-03-18,23.00,23.37,21.90,22.31,3036600,22.03
2009-03-17,22.28,22.96,21.81,22.85,2855500,22.57
2009-03-16,23.00,23.05,22.08,22.48,3706800,22.20
2009-03-13,23.90,24.15,22.32,22.57,4522900,22.30
2009-03-12,22.57,23.65,20.25,23.40,10265300,23.11
2009-03-11,21.60,23.87,21.27,22.93,7427500,22.66
2009-03-10,20.32,21.78,20.25,21.53,4125000,21.27
2009-03-09,19.73,20.36,19.48,20.17,2994800,19.92
2009-03-06,19.11,20.42,18.92,19.83,4591000,19.59
2009-03-05,20.65,20.72,19.30,19.31,3546300,19.08
2009-03-04,19.00,20.92,18.89,20.90,4379300,20.65
2009-03-03,19.21,19.62,18.67,19.06,2585600,18.82
2009-03-02,19.30,19.76,18.70,19.18,2510200,18.95
2009-02-27,19.93,20.16,19.15,19.75,2555500,19.51
2009-02-26,19.93,20.77,19.75,20.33,3437500,20.08
2009-02-25,19.65,20.30,19.17,19.81,3992500,19.57
2009-02-24,19.60,19.74,18.28,19.23,4515100,19.00
2009-02-23,21.49,21.85,19.80,20.15,3218200,19.91
2009-02-20,21.48,21.70,20.90,21.31,4085100,21.05
2009-02-19,21.75,22.17,21.12,22.00,3154400,21.73
2009-02-18,21.98,22.05,21.24,21.58,3268000,21.32
2009-02-17,23.07,23.14,21.67,21.92,4405700,21.66
2009-02-16,23.55,24.50,23.25,23.36,3874200,23.08
2009-02-13,22.97,23.95,22.90,23.72,4828900,23.43
2009-02-12,22.42,22.92,21.96,22.70,3735000,22.42
2009-02-11,22.01,22.72,21.84,22.61,2681500,22.34
2009-02-10,22.60,23.08,22.18,22.31,4963100,22.04
2009-02-09,21.50,23.03,21.47,22.91,5130200,22.63
2009-02-06,19.90,21.93,19.90,21.86,7709500,21.60
2009-02-05,18.84,19.60,18.32,19.59,4184600,19.36
2009-02-04,18.20,19.79,17.83,19.37,4844500,19.14
2009-02-03,17.65,18.16,17.34,18.12,3953500,17.91
2009-02-02,18.31,18.48,17.40,17.61,4149200,17.40
2009-01-30,18.25,18.91,18.06,18.61,3368500,18.38
2009-01-29,18.89,19.09,17.88,18.30,5951800,18.08
2009-01-28,18.87,19.39,18.74,18.98,5214500,18.75
2009-01-27,18.37,18.80,18.08,18.58,3274000,18.35
2009-01-26,17.50,18.48,17.40,18.21,2738800,17.99
2009-01-23,18.10,18.17,17.22,17.61,3899200,17.40
2009-01-22,19.00,19.55,18.01,18.30,3735900,18.08
2009-01-21,18.20,19.25,17.80,18.78,3700100,18.55
2009-01-20,19.02,19.49,18.38,18.53,2967200,18.31
2009-01-19,19.66,20.31,18.85,19.08,2287400,18.85
2009-01-16,20.09,20.42,19.52,19.56,2594500,19.32
2009-01-15,20.35,20.45,19.38,19.60,3480100,19.36
2009-01-14,21.45,21.45,19.72,20.08,4699800,19.83
2009-01-13,22.15,22.20,20.98,21.24,3261100,20.98
2009-01-12,22.30,23.11,22.12,22.25,3671600,21.98
2009-01-09,22.03,22.94,21.75,22.39,3528400,22.12
2009-01-08,21.91,22.25,21.37,21.90,2468600,21.63
2009-01-07,21.62,22.22,21.46,22.04,2313200,21.77
2009-01-06,21.90,22.15,21.67,21.77,2756800,21.51
2009-01-05,22.56,22.56,21.72,21.85,2226500,21.59
2009-01-02,21.62,22.47,21.62,22.34,1830800,22.07
2008-12-30,21.68,22.00,21.25,21.61,1238300,21.35
2008-12-29,21.65,21.67,21.14,21.30,1516300,21.04
2008-12-23,21.03,21.69,20.88,21.26,1964100,21.00
2008-12-22,21.67,21.68,20.85,21.05,2857800,20.79
2008-12-19,21.72,22.18,21.01,21.91,6712100,21.64
2008-12-18,22.16,22.67,21.99,22.20,2448500,21.93
2008-12-17,22.40,22.44,21.43,22.07,2524400,21.80
2008-12-16,21.83,22.78,21.83,22.17,2493000,21.91
2008-12-15,22.30,22.60,21.56,21.99,2191100,21.72
2008-12-12,21.14,22.45,20.82,22.00,4594800,21.73
2008-12-11,22.20,22.67,21.86,22.44,2581100,22.17
2008-12-10,22.11,23.09,22.00,22.61,3969900,22.34
2008-12-09,20.80,22.39,20.65,22.11,3517200,21.84
2008-12-08,20.73,21.23,20.01,20.94,3302200,20.69
2008-12-05,20.50,20.54,19.50,19.82,3677300,19.58
2008-12-04,19.98,21.15,19.41,20.66,4548900,20.40
2008-12-03,19.45,20.05,18.62,20.00,4551300,19.76
2008-12-02,18.57,20.09,18.51,19.66,4550100,19.42
2008-12-01,19.85,19.85,18.72,18.91,4073400,18.68
2008-11-28,20.13,20.39,19.07,19.67,3946700,19.44
2008-11-27,19.76,20.44,19.68,20.37,2551200,20.12
2008-11-26,19.28,20.75,18.81,19.47,5020900,19.23
2008-11-25,19.81,20.62,18.97,19.15,5241800,18.91
2008-11-24,18.31,19.84,18.25,19.70,5241500,19.46
2008-11-21,18.75,19.53,17.54,17.94,6629200,17.72
2008-11-20,18.37,19.16,17.89,18.52,5241100,18.30
2008-11-19,21.81,21.86,18.93,18.93,7597100,18.70
2008-11-18,21.83,22.09,21.01,21.81,3219100,21.54
2008-11-17,21.88,22.52,21.22,21.58,4181000,21.32
2008-11-14,22.65,22.93,21.17,21.39,4078700,21.13
2008-11-13,20.62,22.40,20.54,22.04,6217900,21.77
2008-11-12,21.63,21.78,20.20,20.67,3618400,20.42
2008-11-11,21.88,22.00,21.08,21.41,4881100,21.15
2008-11-10,22.38,22.98,22.09,22.52,4388600,22.25
2008-11-07,21.26,22.07,20.65,21.56,3458600,21.30
2008-11-06,21.76,22.09,20.95,21.07,6235500,20.81
2008-11-05,23.00,23.53,22.00,22.80,6340400,22.52
2008-11-04,19.70,22.97,19.01,22.97,10605100,22.69
2008-11-03,20.72,20.77,19.75,20.58,4134400,20.33
2008-10-31,20.00,20.45,19.52,20.11,5781700,19.87
2008-10-30,19.00,20.23,18.67,20.20,6557000,19.96
2008-10-29,18.50,19.02,18.00,18.49,7707600,18.27
2008-10-28,17.67,17.95,16.00,17.04,9758400,16.83
2008-10-27,17.28,17.82,16.55,17.18,6834000,16.98
2008-10-24,18.33,18.39,17.03,18.25,6819400,18.03
2008-10-23,20.14,20.30,17.90,19.30,6456700,19.07
2008-10-22,20.50,21.33,19.82,19.85,5564600,19.61
2008-10-21,20.98,21.44,20.51,21.05,4207500,20.79
2008-10-20,21.45,21.47,19.85,20.30,4190500,20.05
2008-10-17,20.65,21.38,19.69,20.49,7261400,20.24
2008-10-16,19.31,20.88,19.00,19.64,7004000,19.40
2008-10-15,22.23,22.34,19.90,20.25,7133500,20.01
2008-10-14,22.50,23.26,21.94,22.52,6175100,22.25
2008-10-13,20.73,21.85,20.27,21.85,6756800,21.59
2008-10-10,19.86,20.43,18.24,19.63,15202000,19.39
2008-10-09,23.06,24.57,21.35,21.52,7043900,21.26
2008-10-08,22.15,25.00,22.01,22.66,9404700,22.39
2008-10-07,25.01,25.65,23.59,24.54,7957800,24.24
2008-10-06,24.69,25.20,24.21,24.72,7187500,24.42
2008-10-03,25.00,25.87,24.90,25.87,4237700,25.56
2008-10-02,25.92,25.98,24.67,24.85,7360300,24.55
2008-10-01,27.68,27.83,25.84,26.08,5678800,25.77
2008-09-30,27.00,27.86,26.58,27.29,6065400,26.96
2008-09-29,28.45,28.80,27.09,27.30,4904100,26.96
2008-09-26,28.39,28.81,27.68,28.22,3902900,27.88
2008-09-25,28.30,29.24,27.93,29.16,3425400,28.80
2008-09-24,28.75,29.08,28.29,28.47,3091200,28.12
2008-09-23,29.45,29.75,28.70,28.92,5213400,28.57
2008-09-22,30.49,30.85,29.75,29.78,6748000,29.42
2008-09-19,28.99,30.92,28.38,30.92,16821200,30.55
2008-09-18,27.00,28.04,26.80,27.39,7397700,27.06
2008-09-17,27.60,27.80,27.07,27.32,6164300,26.99
2008-09-16,27.60,28.42,27.30,27.82,7016900,27.48
2008-09-15,28.05,28.44,27.77,27.98,5295800,27.64
2008-09-12,29.07,29.07,28.28,28.97,2964100,28.62
2008-09-11,28.59,28.90,28.06,28.60,3562600,28.25
2008-09-10,29.08,29.44,28.61,29.00,3186300,28.65
2008-09-09,28.74,29.45,28.68,28.97,4562200,28.62
2008-09-08,28.94,29.15,28.30,28.72,4974100,28.37
2008-09-05,28.10,28.21,27.51,27.58,4602800,27.25
2008-09-04,29.18,29.18,28.13,28.27,4404900,27.93
2008-09-03,28.88,29.76,28.77,29.07,3442800,28.72
2008-09-02,28.44,30.08,28.08,29.30,6146000,28.94
2008-09-01,27.74,28.51,27.54,28.35,2898400,28.01
2008-08-29,28.24,28.39,27.81,28.00,2938100,27.66
2008-08-28,27.45,28.44,27.05,28.26,3493300,27.92
2008-08-27,27.60,27.90,27.24,27.66,2804400,27.32
2008-08-26,27.99,28.17,27.61,27.91,3514000,27.57
2008-08-25,28.50,28.95,28.06,28.14,2351200,27.80
2008-08-22,27.85,28.66,27.74,28.63,2944100,28.28
2008-08-21,28.45,28.48,27.73,27.73,3776300,27.39
2008-08-20,28.54,28.73,28.23,28.70,3099100,28.35
2008-08-19,28.85,28.98,28.39,28.43,3437100,28.09
2008-08-18,29.31,29.83,28.91,29.20,2944800,28.85
2008-08-15,29.11,29.74,28.89,29.58,4458000,29.22
2008-08-14,28.98,29.18,28.47,28.88,4748500,28.53
2008-08-13,30.83,31.00,29.08,29.22,8314100,28.87
2008-08-12,30.75,32.17,30.29,31.22,6611100,30.84
2008-08-11,29.99,30.87,29.91,30.75,7986700,30.38
2008-08-08,27.51,29.67,27.31,29.43,8626900,29.07
2008-08-07,27.64,28.13,27.34,27.62,4214500,27.29
2008-08-06,27.70,27.92,27.06,27.77,4007100,27.43
2008-08-05,26.75,27.64,26.60,27.64,5800800,27.31
2008-08-04,27.32,27.45,26.47,26.63,5551100,26.31
2008-08-01,26.10,27.39,25.80,27.36,14642100,27.03
2008-07-31,29.41,29.56,28.60,28.91,4395200,28.56
2008-07-30,29.76,29.85,29.10,29.41,2999400,29.05
2008-07-29,29.25,29.66,28.75,29.48,4642400,29.12
2008-07-28,30.51,30.51,29.65,29.75,3596100,29.39
2008-07-25,30.25,30.93,29.60,30.68,4263900,30.31
2008-07-24,32.20,32.46,30.17,30.48,8068700,30.11
2008-07-23,31.12,32.20,31.12,31.87,5064500,31.48
2008-07-22,30.40,30.73,29.63,30.70,3532600,30.33
2008-07-21,30.20,30.78,29.86,30.57,2509300,30.20
2008-07-18,29.50,30.34,28.91,30.10,4670300,29.74
2008-07-17,28.96,30.18,28.72,29.46,6518600,29.10
2008-07-16,27.75,28.65,26.87,28.27,6716500,27.93
2008-07-15,27.80,28.15,26.64,27.71,8768000,27.37
2008-07-14,28.93,29.42,28.07,28.22,4518200,27.88
2008-07-11,29.78,29.93,28.76,28.76,5124700,28.41
2008-07-10,29.86,30.28,29.60,29.86,2657500,29.50
2008-07-09,30.70,30.70,29.81,30.31,3542400,29.94
2008-07-08,29.25,30.67,28.98,30.25,5169600,29.88
2008-07-07,29.92,30.28,29.68,29.99,2957300,29.63
2008-07-04,30.24,30.38,29.47,29.63,1934300,29.27
2008-07-03,29.26,29.97,28.90,29.86,4353600,29.50
2008-07-02,29.96,30.25,29.63,29.79,3505100,29.43
2008-07-01,30.55,30.55,29.30,29.96,3890600,29.60
2008-06-30,30.05,30.78,29.26,30.55,4632500,30.18
2008-06-27,30.06,30.66,29.49,30.19,4584500,29.82
2008-06-26,31.52,31.74,30.22,30.54,4545600,30.17
2008-06-25,31.25,32.18,31.25,31.89,3693300,31.50
2008-06-24,32.27,32.27,30.85,31.25,6890400,30.87
2008-06-23,32.57,32.82,32.20,32.35,3079200,31.96
2008-06-20,32.61,33.16,32.21,32.40,5552500,32.01
2008-06-19,32.83,33.25,31.99,32.93,3938500,32.53
2008-06-18,33.69,33.82,32.79,33.04,3593700,32.64
2008-06-17,33.23,34.30,33.23,33.87,3327300,33.46
2008-06-16,33.62,34.04,33.02,33.19,2809200,32.79
2008-06-13,32.99,33.56,32.54,33.56,4309200,33.15
2008-06-12,33.59,33.80,32.94,33.67,3608500,33.26
2008-06-11,34.41,34.61,32.80,33.40,4877100,33.00
2008-06-10,33.79,34.56,33.53,34.36,4176800,33.94
2008-06-06,36.45,36.45,34.50,34.56,5884100,34.14
2008-06-05,36.95,37.24,35.93,36.14,4316000,35.70
2008-06-04,37.00,37.18,36.23,36.85,3618000,36.40
2008-06-03,36.50,37.09,36.42,36.94,2193600,36.49
2008-06-02,38.04,38.05,36.47,36.50,4095000,36.06
2008-05-30,37.29,38.07,37.11,38.07,8346100,37.61
2008-05-29,36.95,37.25,36.64,37.13,3644500,36.68
2008-05-28,35.80,36.97,35.70,36.61,3911700,36.17
2008-05-27,35.40,36.01,34.96,35.74,3395400,35.31
2008-05-26,35.25,35.37,34.71,35.15,1455900,34.72
2008-05-23,35.70,35.92,35.28,35.28,3199300,34.85
2008-05-22,35.05,36.03,34.60,35.83,5645200,35.40
2008-05-21,36.27,36.39,34.51,34.75,5194800,34.33
2008-05-20,36.98,37.11,36.27,36.30,3722100,35.86
2008-05-19,37.09,37.31,36.86,37.18,3365900,36.73
2008-05-16,36.77,37.34,36.66,36.94,4890600,36.49
2008-05-15,36.66,36.75,36.45,36.55,2314800,36.11
2008-05-14,36.42,36.86,36.32,36.66,2522000,36.22
2008-05-13,36.55,36.87,36.20,36.59,2012700,36.15
2008-05-12,36.17,36.54,36.05,36.23,2101800,35.79
2008-05-09,36.51,36.66,35.82,36.12,4339500,35.68
2008-05-08,37.44,37.83,37.12,37.72,3654900,37.26
2008-05-07,37.27,37.85,37.04,37.71,4924300,37.25
2008-05-06,36.80,37.29,36.65,37.13,4252900,36.68
2008-05-05,36.59,36.94,36.50,36.80,1830400,36.35
2008-05-02,35.86,37.20,35.70,36.62,5841300,36.18
2008-04-30,35.30,35.44,34.29,35.25,4027400,34.82
2008-04-29,35.45,36.48,34.97,35.02,000,34.60
2008-04-28,35.18,35.92,34.86,35.17,000,34.74
2008-04-25,33.69,35.74,33.60,35.02,6990400,34.60
2008-04-24,33.73,34.22,33.10,33.58,4570600,33.17
2008-04-23,33.71,34.13,33.21,33.90,3687200,33.49
2008-04-22,34.15,34.26,33.69,33.79,3357300,33.38
2008-04-21,35.00,35.01,33.87,34.26,3017500,33.84
2008-04-18,34.20,35.09,33.92,34.83,5008200,34.41
2008-04-17,33.73,34.20,33.46,33.93,3917000,33.52
2008-04-16,34.02,34.04,33.09,33.31,7077900,32.91
2008-04-15,34.09,34.37,33.41,33.79,3609800,33.38
2008-04-14,34.63,34.74,33.67,33.79,5225900,33.38
2008-04-11,36.21,36.29,34.73,34.94,4699000,34.52
2008-04-10,35.95,36.59,35.30,35.90,3826100,35.46
2008-04-09,35.70,36.50,35.49,35.87,2491400,35.44
2008-04-08,36.01,36.04,35.54,35.78,1998700,35.35
2008-04-07,35.78,36.46,35.75,36.10,2747200,35.66
2008-04-04,36.12,36.12,35.22,35.72,2720500,35.29
2008-04-03,36.31,36.45,35.62,35.94,3427300,35.50
2008-04-02,36.10,36.80,35.82,36.55,4035500,36.11
2008-04-01,34.82,36.13,34.76,36.05,4375800,35.61
2008-03-31,34.05,35.05,33.89,34.99,3269300,34.57
2008-03-28,34.84,34.88,34.29,34.55,2875500,34.13
2008-03-27,34.88,35.37,34.54,34.94,2983700,34.52
2008-03-26,35.53,35.64,34.74,34.88,3144200,34.46
2008-03-25,35.47,35.95,35.22,35.44,3725000,35.01
2008-03-24,34.23,34.23,34.23,34.23,000,33.82
2008-03-21,34.23,34.23,34.23,34.23,000,33.82
2008-03-20,34.00,35.29,33.80,34.23,9086000,33.82
2008-03-19,33.33,34.41,32.71,33.75,6820900,33.34
2008-03-18,30.99,33.45,30.99,32.63,7966600,32.23
2008-03-17,31.24,31.66,30.93,31.11,6530700,30.73
2008-03-14,32.70,33.75,32.04,32.20,7049500,31.81
2008-03-13,33.36,33.37,31.57,32.60,9466100,32.20
2008-03-12,34.41,34.49,33.68,33.80,4350700,33.39
2008-03-11,34.36,34.67,33.16,33.72,6012900,33.31
2008-03-10,34.48,34.92,34.04,34.33,2816500,33.91
2008-03-07,34.54,35.17,33.90,34.76,4598400,34.34
2008-03-06,35.35,35.35,34.61,34.96,3057700,34.54
2008-03-05,35.42,35.93,35.04,35.35,4030100,34.92
2008-03-04,36.29,36.70,35.00,35.28,4513100,34.85
2008-03-03,36.18,36.18,36.18,36.18,000,35.74
2008-02-29,36.67,36.85,35.79,36.18,4048700,35.74
2008-02-28,36.80,37.26,36.78,36.93,4691000,36.48
2008-02-27,37.50,37.50,36.24,37.08,4286700,36.63
2008-02-26,36.66,37.48,36.50,37.41,4763400,36.96
2008-02-25,36.13,36.58,35.94,36.36,2926500,35.92
2008-02-22,36.21,36.33,35.35,35.60,5774600,35.17
2008-02-21,36.72,37.10,36.32,36.43,2412400,35.99
2008-02-20,36.02,36.48,35.80,36.31,3242200,35.87
2008-02-19,35.84,36.78,35.58,36.36,4856800,35.92
2008-02-18,35.50,36.10,35.50,35.90,3491400,35.46
2008-02-15,35.56,36.07,34.92,35.22,3691200,34.79
2008-02-14,36.10,36.56,35.21,35.41,4996300,34.98
2008-02-13,35.55,36.25,35.08,35.83,4848800,35.40
2008-02-12,34.50,35.97,34.34,35.81,5265500,35.38
2008-02-11,34.23,34.70,33.83,34.20,4212800,33.79
2008-02-08,35.00,35.14,34.02,34.42,4477700,34.00
2008-02-07,35.09,35.09,33.88,34.33,4849900,33.91
2008-02-06,35.96,36.28,33.90,35.11,9154200,34.68
2008-02-05,38.54,38.63,35.91,36.12,7071300,35.68
2008-02-04,37.98,38.88,37.60,38.42,4606100,37.95
2008-02-01,37.16,37.89,36.80,37.45,3627000,37.00
2008-01-31,37.51,37.76,36.09,36.80,4258500,36.35
2008-01-30,37.92,38.40,37.27,37.65,4159300,37.19
2008-01-29,37.56,38.43,37.05,37.44,3720200,36.99
2008-01-28,36.52,37.37,36.31,37.33,3597800,36.88
2008-01-25,37.57,38.37,36.95,37.20,6149000,36.75
2008-01-24,36.01,37.38,35.23,36.45,7675100,36.01
2008-01-23,36.41,36.41,33.77,34.71,7684300,34.29
2008-01-22,34.92,36.63,34.23,35.98,9086600,35.54
2008-01-21,37.49,38.61,35.89,36.28,9980100,35.84
2008-01-18,38.69,38.69,37.50,37.68,6120400,37.22
2008-01-17,40.40,40.66,38.51,38.70,7342400,38.23
2008-01-16,39.75,40.43,39.02,40.01,6390000,39.53
2008-01-15,41.20,41.34,39.68,39.90,5295900,39.42
2008-01-14,41.80,42.30,41.33,41.50,5119700,41.00
2008-01-11,42.31,42.50,41.81,41.88,4287300,41.37
2008-01-10,42.02,42.70,41.76,42.09,3821700,41.58
2008-01-09,41.55,42.57,41.16,41.75,5664100,41.24
2008-01-08,42.30,42.84,41.61,42.00,4824500,41.49
2008-01-07,41.65,42.96,40.90,41.98,8574700,41.47
2008-01-04,41.90,41.91,40.25,40.90,6230500,40.40
2008-01-03,42.78,43.16,41.85,42.09,4073500,41.58
2008-01-02,42.79,43.62,42.39,42.73,4146900,42.21
2008-01-01,42.35,42.35,42.35,42.35,000,41.84
2007-12-31,42.35,42.35,42.35,42.35,000,41.84
2007-12-28,42.01,43.20,42.01,42.35,2176800,41.84
2007-12-27,42.90,43.00,42.08,42.36,2882300,41.85
2007-12-26,42.52,42.52,42.52,42.52,000,42.00
2007-12-25,42.52,42.52,42.52,42.52,000,42.00
2007-12-24,42.52,42.52,42.52,42.52,000,42.00
2007-12-21,41.00,42.91,40.75,42.52,8320800,42.00
2007-12-20,40.60,40.99,40.29,40.41,2336600,39.92
2007-12-19,40.90,40.92,40.10,40.42,3030400,39.93
2007-12-18,40.22,41.62,40.21,40.86,3775400,40.36
2007-12-17,40.91,40.96,40.43,40.43,3317300,39.94
2007-12-14,40.78,41.36,40.39,41.32,3490200,40.82
2007-12-13,41.13,41.65,40.76,40.86,3888300,40.36
2007-12-12,41.37,41.92,40.96,41.70,4505300,41.19
2007-12-11,42.22,42.50,41.74,42.04,3115500,41.53
2007-12-10,41.03,42.04,40.78,41.85,3413300,41.34
2007-12-07,41.23,42.04,40.78,41.02,3777500,40.52
2007-12-06,41.63,41.63,40.86,41.12,2242500,40.62
2007-12-05,41.19,41.53,40.94,41.29,2267300,40.79
2007-12-04,41.90,41.98,40.37,40.86,3839700,40.36
2007-12-03,41.97,41.97,41.29,41.61,3179000,41.11
2007-11-30,41.06,41.95,40.89,41.70,9341400,41.19
2007-11-29,41.30,41.30,40.45,40.80,2957100,40.31
2007-11-28,40.16,41.00,39.65,40.69,4459700,40.20
2007-11-27,39.80,40.32,39.62,39.92,3666000,39.44
2007-11-26,40.70,40.79,39.80,39.95,2765800,39.47
2007-11-23,40.18,40.58,39.69,40.50,3132800,40.01
2007-11-22,39.88,40.41,39.42,40.13,2398400,39.64
2007-11-21,40.66,41.00,39.64,39.81,5422900,39.33
2007-11-20,40.88,41.77,40.75,41.23,3988000,40.73
2007-11-19,42.06,42.07,40.60,40.74,3504100,40.25
2007-11-16,42.06,42.18,41.26,41.79,4191000,41.28
2007-11-15,42.69,43.17,41.93,42.25,2868900,41.74
2007-11-14,42.80,43.45,42.29,42.52,3195800,42.00
2007-11-13,41.88,42.58,41.33,42.26,3992700,41.75
2007-11-12,40.99,41.62,40.90,41.48,2553400,40.98
2007-11-09,42.00,42.07,40.86,41.08,4455000,40.58
2007-11-08,41.20,41.94,40.85,41.63,4170000,41.13
2007-11-07,42.85,43.10,41.30,41.55,8238200,41.05
2007-11-06,44.19,44.25,42.66,43.31,10400400,42.79
2007-11-05,44.00,44.90,43.65,44.80,3406500,44.26
2007-11-02,44.96,44.96,43.93,44.24,3929600,43.70
2007-11-01,46.10,46.66,44.71,44.95,3785800,44.41
2007-10-31,45.73,46.35,45.46,46.23,2703500,45.67
2007-10-30,46.01,46.33,45.62,45.73,2347100,45.18
2007-10-29,45.99,46.74,45.95,46.33,3192500,45.77
2007-10-26,45.90,45.99,45.09,45.74,3014500,45.19
2007-10-25,45.29,45.87,44.86,45.55,3698800,45.00
2007-10-24,45.12,45.59,44.78,44.91,2830800,44.37
2007-10-23,45.70,46.14,45.20,45.21,3001800,44.66
2007-10-22,45.00,45.62,44.84,45.50,3479800,44.95
2007-10-19,45.84,46.15,45.70,45.77,3697400,45.22
2007-10-18,46.38,46.78,45.83,46.11,2102200,45.55
2007-10-17,46.33,46.67,46.14,46.37,2814200,45.81
2007-10-16,46.55,46.79,46.18,46.57,2333400,46.01
2007-10-15,47.30,47.30,46.73,46.81,1753800,46.24
2007-10-12,47.20,47.49,46.87,47.23,2299800,46.66
2007-10-11,47.48,48.19,47.15,47.63,3057300,47.05
2007-10-10,47.13,47.59,47.13,47.32,1826400,46.75
2007-10-09,47.41,47.70,47.06,47.50,2236100,46.92
2007-10-08,47.65,47.68,47.13,47.41,2431600,46.84
2007-10-05,46.60,47.54,46.51,47.40,5436600,46.83
2007-10-04,45.50,46.54,45.24,46.48,3484000,45.92
2007-10-03,46.26,46.47,45.70,45.76,3310600,45.21
2007-10-02,45.85,46.48,45.66,46.20,4271900,45.64
2007-10-01,45.40,45.59,44.85,45.51,3895900,44.96
2007-09-28,45.65,45.80,44.67,45.23,7874900,44.68
2007-09-27,48.60,48.92,45.83,45.98,17588700,45.42
2007-09-26,45.54,47.54,45.38,46.68,8324100,46.11
2007-09-25,45.05,45.44,44.44,45.27,3996200,44.72
2007-09-24,43.95,45.25,43.55,45.14,6769400,44.59
2007-09-21,42.00,43.70,42.00,43.57,8514700,43.04
2007-09-20,42.90,42.95,42.10,42.15,4048400,41.64
2007-09-19,43.05,43.34,42.54,43.05,5656400,42.53
2007-09-18,42.11,42.50,41.94,42.31,3155800,41.80
2007-09-17,42.58,42.74,42.08,42.18,2471300,41.67
2007-09-14,42.91,43.00,42.35,42.79,2372100,42.27
2007-09-13,43.04,43.16,42.03,42.93,3540900,42.41
2007-09-12,43.56,43.60,42.66,42.99,3208300,42.47
2007-09-11,43.00,44.05,42.84,43.61,3578300,43.08
2007-09-10,43.56,43.68,42.71,42.76,3214600,42.24
2007-09-07,45.05,45.27,43.20,43.38,4091400,42.85
2007-09-06,45.27,45.27,44.42,45.13,1970800,44.58
2007-09-05,45.59,45.67,44.81,44.90,2748100,44.36
2007-09-04,45.05,45.65,44.98,45.60,2425400,45.05
2007-09-03,44.89,45.79,44.77,45.08,2681600,44.53
2007-08-31,43.99,44.78,43.77,44.63,3470500,44.09
2007-08-30,43.54,43.92,43.19,43.80,1921000,43.27
2007-08-29,43.04,43.52,42.57,43.41,3227800,42.88
2007-08-28,43.91,44.04,43.12,43.30,2335300,42.78
2007-08-27,44.04,44.32,43.89,44.00,1530200,43.47
2007-08-24,43.77,44.05,43.59,44.04,1406900,43.51
2007-08-23,44.43,44.62,43.89,43.89,2415900,43.36
2007-08-22,43.93,44.32,43.87,44.15,2678700,43.61
2007-08-21,43.90,44.10,43.26,43.93,2830400,43.40
2007-08-20,44.36,44.36,43.62,43.81,2016500,43.28
2007-08-17,43.28,44.45,43.06,43.92,5076600,43.39
2007-08-16,43.86,44.44,43.40,43.75,5570900,43.22
2007-08-15,44.15,44.79,43.84,44.52,3104300,43.98
2007-08-14,44.20,44.73,43.85,44.21,2554500,43.67
2007-08-13,44.70,44.79,43.80,44.32,3356100,43.78
2007-08-10,43.38,44.44,43.03,44.30,6133900,43.76
2007-08-09,44.35,44.59,43.42,43.86,5759700,43.33
2007-08-08,43.82,44.31,43.62,44.27,4645100,43.73
2007-08-07,43.31,44.05,42.79,43.68,5091900,43.15
2007-08-06,42.50,43.31,42.43,43.11,3674600,42.59
2007-08-03,43.79,43.84,42.61,42.82,4223900,42.30
2007-08-02,43.89,43.99,43.43,43.71,4904900,43.18
2007-08-01,43.40,44.12,43.08,43.53,10442600,43.00
2007-07-31,45.07,46.05,44.94,45.83,4254400,45.27
2007-07-30,45.26,45.32,44.42,44.54,3522300,44.00
2007-07-27,44.51,45.52,44.21,45.07,4263800,44.52
2007-07-26,46.28,46.41,45.09,45.09,4831400,44.54
2007-07-25,46.80,47.22,45.90,46.20,4542000,45.64
2007-07-24,47.67,48.15,47.00,47.06,2745000,46.49
2007-07-23,47.51,48.00,46.83,47.94,2374600,47.36
2007-07-20,47.89,48.30,47.16,47.44,4002800,46.87
2007-07-19,48.33,48.39,47.60,47.77,2486800,47.19
2007-07-18,48.33,48.50,47.44,47.96,3532000,47.38
2007-07-17,49.93,49.97,48.86,48.96,4149400,48.37
2007-07-16,49.15,50.10,48.80,49.79,5006500,49.19
2007-07-13,49.17,49.28,48.57,48.89,2392800,48.30
2007-07-12,48.40,48.85,47.76,48.66,4519000,48.07
2007-07-11,47.85,47.90,46.75,47.58,5306600,47.00
2007-07-10,49.20,49.59,48.12,48.19,3387900,47.61
2007-07-09,49.65,49.89,49.11,49.40,2263500,48.80
2007-07-06,48.00,49.35,47.98,49.25,3308000,48.65
2007-07-05,49.09,49.13,47.85,48.04,2718700,47.46
2007-07-04,48.60,49.14,48.33,48.97,2158800,48.38
2007-07-03,47.90,48.53,47.90,48.40,2637300,47.81
2007-07-02,47.67,47.97,47.39,47.75,1151300,47.17
2007-06-29,47.84,48.15,47.20,48.01,2610700,47.43
2007-06-28,47.90,47.98,47.44,47.73,3233400,47.15
2007-06-27,47.50,47.74,47.04,47.24,3705800,46.67
2007-06-26,47.56,48.16,47.21,48.00,3181400,47.42
2007-06-25,47.80,48.03,47.27,47.97,2171100,47.39
2007-06-22,48.30,48.49,47.85,48.00,2399600,47.42
2007-06-21,49.05,49.29,47.94,48.33,2677700,47.74
2007-06-20,49.15,49.76,48.77,49.38,2433400,48.78
2007-06-19,49.00,49.85,49.00,49.16,2389800,48.56
2007-06-18,49.68,50.20,49.36,49.55,2112600,48.95
2007-06-15,49.25,49.90,49.10,49.66,10856900,49.06
2007-06-14,47.85,49.10,47.50,49.05,4481800,48.46
2007-06-13,46.84,47.58,46.56,47.37,3113200,46.80
2007-06-12,47.05,47.53,46.69,47.22,2523800,46.65
2007-06-11,47.03,47.54,47.00,47.30,2915700,46.73
2007-06-08,46.70,47.38,46.36,46.81,4133600,46.24
2007-06-07,47.70,48.13,46.78,47.10,3852700,46.53
2007-06-06,49.00,49.05,47.60,47.60,4499700,47.02
2007-06-05,50.15,50.16,49.08,49.20,3216400,48.60
2007-06-04,50.70,50.90,49.81,49.86,3170800,49.26
2007-06-01,49.77,50.99,49.61,50.73,4089500,50.12
2007-05-31,50.05,50.30,49.61,49.77,4053300,49.17
2007-05-30,50.03,50.22,49.36,49.88,3070100,49.28
2007-05-29,49.90,51.10,49.75,50.60,3923000,49.99
2007-05-28,49.75,49.75,49.75,49.75,000,49.15
2007-05-25,49.15,49.87,48.86,49.75,3541800,49.15
2007-05-24,49.66,50.13,49.12,49.25,3077700,48.65
2007-05-23,49.19,50.20,49.16,50.00,3019700,49.39
2007-05-22,49.20,49.75,49.03,49.39,2709300,48.79
2007-05-21,49.53,49.75,49.03,49.31,3364700,48.71
2007-05-18,49.00,49.74,48.81,49.53,3783200,48.93
2007-05-17,49.56,49.91,49.02,49.05,2341200,48.46
2007-05-16,49.90,50.54,49.35,49.69,4835900,49.09
2007-05-15,49.70,50.77,49.30,50.62,5083100,49.32
2007-05-14,50.70,51.49,49.65,49.86,7731500,48.57
2007-05-11,48.50,50.58,48.27,50.41,6347000,49.11
2007-05-10,48.50,49.20,48.20,48.94,7284500,47.68
2007-05-09,47.63,47.81,46.98,47.44,2898200,46.22
2007-05-08,47.58,47.70,46.81,47.27,2816200,46.05
2007-05-07,48.24,48.38,47.49,47.80,2871300,46.57
2007-05-04,47.52,48.28,47.14,48.07,8696400,46.83
2007-05-03,46.09,46.75,44.52,46.43,8251500,45.23
2007-05-02,45.76,46.37,45.51,45.95,3210600,44.77
2007-05-01,45.32,45.32,45.32,45.32,000,44.15
2007-04-30,45.28,45.69,45.13,45.32,2214100,44.15
2007-04-27,45.77,45.93,45.24,45.42,2874400,44.25
2007-04-26,45.50,46.08,45.31,46.00,4917100,44.81
2007-04-25,45.06,45.35,44.63,45.15,3327100,43.99
2007-04-24,44.68,45.26,44.53,44.70,4449900,43.55
2007-04-23,44.24,44.98,44.24,44.75,4562800,43.60
2007-04-20,43.60,43.89,43.37,43.59,3587800,42.47
2007-04-19,42.85,43.40,42.60,43.40,3490700,42.28
2007-04-18,43.85,43.90,42.93,43.39,4222900,42.27
2007-04-17,44.42,44.42,43.69,43.82,3834200,42.69
2007-04-16,44.90,44.97,43.87,44.46,5062100,43.31
2007-04-13,44.80,45.00,44.45,44.94,2924300,43.78
2007-04-12,44.76,45.07,44.24,44.70,3615000,43.55
2007-04-11,45.11,45.20,44.53,44.76,2694400,43.61
2007-04-10,44.91,45.19,44.62,45.05,2145800,43.89
2007-04-09,44.90,44.90,44.90,44.90,000,43.74
2007-04-06,44.90,44.90,44.90,44.90,000,43.74
2007-04-05,45.66,45.66,44.82,44.90,2295200,43.74
2007-04-04,44.55,45.40,44.54,45.40,4331300,44.23
2007-04-03,44.06,44.48,43.99,44.31,3765300,43.17
2007-04-02,44.25,44.40,43.94,44.10,2864100,42.96
2007-03-30,44.00,44.30,43.82,44.17,3778100,43.03
2007-03-29,43.45,43.94,43.14,43.68,2969700,42.55
2007-03-28,43.21,43.63,42.68,42.91,2774700,41.80
2007-03-27,43.74,44.13,43.52,43.55,2696100,42.43
2007-03-26,44.20,44.42,43.55,43.78,3562200,42.65
2007-03-23,43.79,44.17,43.40,43.87,5245000,42.74
2007-03-22,43.60,43.68,43.16,43.42,4860000,42.30
2007-03-21,41.30,42.98,41.21,42.90,6940100,41.79
2007-03-20,41.00,41.30,40.82,41.26,4296400,40.20
2007-03-19,41.25,41.55,40.89,41.04,3063900,39.98
2007-03-16,40.95,41.54,40.82,40.95,6717100,39.89
2007-03-15,41.20,41.35,40.86,41.20,4736600,40.14
2007-03-14,41.25,41.39,40.40,40.52,7056300,39.48
2007-03-13,42.39,42.51,41.80,41.80,3815200,40.72
2007-03-12,42.40,42.96,42.22,42.40,3458800,41.31
2007-03-09,42.48,42.48,41.80,42.25,3989900,41.16
2007-03-08,42.83,43.69,42.37,42.44,6973700,41.35
2007-03-07,42.25,42.68,41.87,42.50,3821900,41.40
2007-03-06,42.05,42.29,41.63,42.09,3791800,41.00
2007-03-05,42.20,42.40,41.32,41.74,6887200,40.66
2007-03-02,43.60,43.64,42.36,42.85,3416700,41.75
2007-03-01,43.75,44.38,42.54,43.01,4580300,41.90
2007-02-28,43.40,44.46,43.04,43.91,5279900,42.78
2007-02-27,44.84,44.92,43.41,43.69,5719000,42.56
2007-02-26,44.79,45.25,44.72,45.04,2550000,43.88
2007-02-23,44.87,44.94,44.18,44.81,3276100,43.65
2007-02-22,45.38,45.74,44.65,44.76,2538300,43.61
2007-02-21,45.74,45.74,44.84,45.20,3549900,44.03
2007-02-20,45.75,45.94,45.31,45.50,4942500,44.33
2007-02-19,46.25,46.78,46.11,46.38,3104000,45.18
2007-02-16,45.83,46.20,45.80,46.05,2349700,44.86
2007-02-15,46.12,46.35,45.81,45.96,2895500,44.78
2007-02-14,45.74,46.39,45.42,46.15,4129600,44.96
2007-02-13,44.75,45.80,44.75,45.74,3469800,44.56
2007-02-12,45.47,45.47,44.81,44.90,2837600,43.74
2007-02-09,44.60,45.74,44.60,45.57,4336100,44.40
2007-02-08,45.57,45.70,44.55,44.64,6157900,43.49
2007-02-07,45.90,46.00,45.43,45.43,8096900,44.26
2007-02-06,46.75,47.48,46.46,46.55,2931300,45.35
2007-02-05,47.06,47.39,46.82,46.94,1743800,45.73
2007-02-02,47.05,47.44,46.75,47.24,2306100,46.02
2007-02-01,47.10,47.42,47.00,47.18,2685100,45.96
2007-01-31,46.76,46.98,46.44,46.80,3031000,45.59
2007-01-30,47.36,47.71,46.93,47.08,2953800,45.87
2007-01-29,46.75,47.55,46.75,47.52,3884200,46.29
2007-01-26,46.01,46.68,45.71,46.55,3617100,45.35
2007-01-25,46.80,46.85,45.54,45.99,4361200,44.80
2007-01-24,45.90,46.69,45.67,46.65,5203500,45.45
2007-01-23,45.34,45.49,44.80,45.45,2118100,44.28
2007-01-22,45.44,45.79,45.25,45.32,2316400,44.15
2007-01-19,45.30,45.78,45.13,45.40,4907800,44.23
2007-01-18,44.82,45.78,44.68,45.39,5214000,44.22
2007-01-17,44.07,44.65,43.95,44.53,3691100,43.38
2007-01-16,44.15,44.20,43.75,43.85,1924000,42.72
2007-01-15,43.80,44.30,43.63,44.05,2292700,42.91
2007-01-12,43.35,43.70,43.30,43.70,2143700,42.57
2007-01-11,43.06,43.71,42.71,43.50,2824700,42.38
2007-01-10,42.88,43.10,42.41,42.95,2445200,41.84
2007-01-09,43.18,43.45,42.88,43.00,2624800,41.89
2007-01-08,43.70,43.94,42.94,43.05,2266000,41.94
2007-01-05,43.56,44.05,43.34,43.59,2177800,42.47
2007-01-04,43.79,43.80,43.17,43.64,3072700,42.51
2007-01-03,43.90,44.20,43.72,44.05,2299500,42.91
2007-01-02,43.52,44.17,43.52,43.80,1614300,42.67
2007-01-01,43.51,43.51,43.51,43.51,000,42.39
2006-12-29,43.70,43.85,43.51,43.51,579900,42.39
2006-12-28,43.51,43.84,43.50,43.70,1107300,42.57
2006-12-27,42.85,43.79,42.75,43.49,1160600,42.37
2006-12-26,42.58,42.58,42.58,42.58,000,41.48
2006-12-25,42.58,42.58,42.58,42.58,000,41.48
2006-12-22,42.80,43.22,42.48,42.58,1271700,41.48
2006-12-21,43.78,43.82,43.05,43.18,1546700,42.07
2006-12-20,43.44,43.76,43.38,43.66,1559500,42.53
2006-12-19,43.10,43.35,42.76,43.09,2026800,41.98
2006-12-18,43.22,43.64,43.10,43.26,1361900,42.14
2006-12-15,43.60,43.60,43.14,43.22,5302000,42.11
2006-12-14,43.20,43.44,42.91,43.40,2117300,42.28
2006-12-13,42.66,43.06,42.36,42.95,2647200,41.84
2006-12-12,42.50,42.80,42.40,42.52,2044500,41.42
2006-12-11,42.16,42.77,41.95,42.54,2427100,41.44
2006-12-08,41.95,42.40,41.41,41.78,2995900,40.70
2006-12-07,41.60,42.09,41.34,42.02,2896100,40.94
2006-12-06,41.89,42.41,41.56,41.80,2634200,40.72
2006-12-05,41.35,42.15,41.13,42.02,4102900,40.94
2006-12-04,41.10,41.40,40.93,41.20,2536300,40.14
2006-12-01,41.85,42.09,40.81,41.20,4577100,40.14
2006-11-30,42.40,42.40,41.45,41.66,2855500,40.59
2006-11-29,42.01,42.40,41.84,42.12,3246800,41.03
2006-11-28,41.85,41.95,41.24,41.72,4205300,40.64
2006-11-27,42.67,42.68,41.57,41.86,4103100,40.78
2006-11-24,43.99,44.06,42.24,42.81,5357700,41.71
2006-11-23,44.08,44.35,43.82,43.99,1232500,42.86
2006-11-22,44.45,44.49,43.87,44.04,2153600,42.90
2006-11-21,44.55,44.55,44.10,44.15,1914600,43.01
2006-11-20,44.30,44.69,43.97,44.55,1328400,43.40
2006-11-17,45.00,45.20,44.29,44.38,2329400,43.24
2006-11-16,45.12,46.08,44.51,45.15,3172800,43.99
2006-11-15,44.41,44.98,44.18,44.93,2309200,43.77
2006-11-14,44.14,44.46,44.00,44.05,2221700,42.91
2006-11-13,43.66,44.45,43.50,44.20,2424100,43.06
2006-11-10,43.91,44.24,43.50,43.85,2853200,42.72
2006-11-09,43.85,44.01,43.50,43.88,2123500,42.75
2006-11-08,44.39,44.46,43.58,43.58,3410400,42.46
2006-11-07,44.54,44.80,44.29,44.58,2659400,43.43
2006-11-06,44.39,44.87,44.31,44.65,2327000,43.50
2006-11-03,44.63,44.98,44.28,44.31,2468700,43.17
2006-11-02,44.42,45.65,44.25,44.55,5492800,43.40
2006-11-01,45.21,45.44,44.83,45.20,2156500,44.03
2006-10-31,44.30,45.29,44.30,45.00,2232300,43.84
2006-10-30,44.50,44.82,44.10,44.64,3020700,43.49
2006-10-27,45.38,45.38,44.60,45.20,2538800,44.03
2006-10-26,45.35,45.89,45.08,45.10,2893300,43.94
2006-10-25,44.65,45.55,44.41,45.26,2852500,44.09
2006-10-24,44.55,44.73,44.20,44.61,2511200,43.46
2006-10-23,44.94,45.10,44.14,44.58,3335500,43.43
2006-10-20,45.00,45.89,44.81,44.81,6368900,43.65
2006-10-19,44.10,45.39,44.03,45.00,4826000,43.84
2006-10-18,43.42,44.21,43.42,44.01,2498400,42.88
2006-10-17,43.62,44.01,43.27,43.28,3443600,42.16
2006-10-16,43.15,44.04,43.15,43.89,3715000,42.76
2006-10-13,42.11,43.38,42.03,43.13,3795700,42.02
2006-10-12,42.48,42.48,42.00,42.10,2044500,41.01
2006-10-11,42.05,42.38,41.91,42.02,1713900,40.94
2006-10-10,41.91,42.35,41.50,42.29,2812900,41.20
2006-10-09,42.13,42.13,41.73,41.97,1963300,40.89
2006-10-06,42.16,42.47,42.03,42.40,1921700,41.31
2006-10-05,42.50,42.50,42.04,42.16,2366200,41.07
2006-10-04,41.90,42.05,41.40,42.00,2350400,40.92
2006-10-03,41.47,41.88,41.36,41.87,1987800,40.79
2006-10-02,42.12,42.43,41.47,41.57,2408100,40.50
2006-09-29,41.76,42.50,41.76,42.24,3416900,41.15
2006-09-28,41.53,41.88,41.50,41.74,1729200,40.66
2006-09-27,41.75,41.88,41.35,41.74,2002700,40.66
2006-09-26,41.10,41.59,40.85,41.39,2341400,40.32
2006-09-25,40.84,41.03,40.68,40.86,2025300,39.81
2006-09-22,40.73,41.03,40.21,40.47,2201500,39.43
2006-09-21,40.46,41.33,40.45,41.23,3032200,40.17
2006-09-20,39.72,40.59,39.65,40.50,2467100,39.46
2006-09-19,39.79,39.98,39.50,39.77,1658300,38.74
2006-09-18,40.00,40.00,39.49,39.81,1704800,38.78
2006-09-15,40.33,40.48,39.25,39.91,7340600,38.88
2006-09-14,40.30,40.47,40.13,40.45,2327500,39.41
2006-09-13,39.95,40.41,39.63,40.20,2724000,39.16
2006-09-12,38.98,39.78,38.66,39.61,2343900,38.59
2006-09-11,38.98,38.98,38.56,38.93,1718900,37.93
2006-09-08,38.97,39.17,38.79,39.02,1414100,38.01
2006-09-07,39.46,39.46,38.83,38.97,2872100,37.97
2006-09-06,40.40,40.40,39.58,39.62,2251100,38.60
2006-09-05,40.44,40.60,40.01,40.42,1287100,39.38
2006-09-04,40.45,41.14,40.32,40.50,1842500,39.46
2006-09-01,40.54,40.90,40.33,40.48,1648700,39.44
2006-08-31,40.48,40.59,39.97,40.44,1339300,39.40
2006-08-30,40.42,40.59,40.14,40.45,1492200,39.41
2006-08-29,40.46,40.50,40.08,40.39,1266200,39.35
2006-08-28,40.33,40.43,39.84,40.33,1147800,39.29
2006-08-25,40.55,40.67,40.20,40.41,1899500,39.37
2006-08-24,40.19,40.66,39.73,40.45,2011000,39.41
2006-08-23,40.32,40.49,40.00,40.16,1962500,39.12
2006-08-22,40.06,40.32,39.56,40.23,1844000,39.19
2006-08-21,40.17,40.17,39.53,39.79,1433600,38.76
2006-08-18,39.87,40.42,39.87,40.15,2049600,39.11
2006-08-17,39.81,40.22,39.47,39.97,2018700,38.94
2006-08-16,39.12,40.00,39.02,39.59,2758800,38.57
2006-08-15,38.91,39.30,38.78,39.15,1674500,38.14
2006-08-14,39.37,39.48,38.93,39.15,1443100,38.14
2006-08-11,38.84,39.55,38.79,38.99,1978400,37.98
2006-08-10,38.80,39.08,38.38,38.91,1974900,37.91
2006-08-09,38.80,39.39,38.38,39.26,2410600,38.25
2006-08-08,39.00,39.19,38.66,38.75,1877100,37.75
2006-08-07,39.05,39.15,38.50,38.72,2741300,37.72
2006-08-04,39.81,39.83,39.19,39.50,2412700,38.48
2006-08-03,39.40,39.75,38.90,39.44,4450900,38.42
2006-08-02,40.70,41.29,39.66,39.92,7333200,38.89
2006-08-01,40.45,40.83,39.51,39.77,2491600,38.74
2006-07-31,40.34,40.56,39.90,40.41,2230300,39.37
2006-07-28,39.44,40.36,39.42,40.29,2150300,39.25
2006-07-27,39.07,40.27,38.83,39.80,3647300,38.77
2006-07-26,38.83,38.97,38.33,38.68,1896100,37.68
2006-07-25,38.70,39.24,38.59,38.87,2414700,37.87
2006-07-24,38.13,38.70,37.86,38.56,2003400,37.57
2006-07-21,38.27,38.60,37.38,37.68,2451900,36.71
2006-07-20,38.60,38.60,38.01,38.47,1817500,37.48
2006-07-19,37.76,38.50,37.53,38.41,2416500,37.42
2006-07-18,37.71,37.94,37.56,37.70,1927700,36.73
2006-07-17,38.35,38.54,37.71,38.05,2174100,37.07
2006-07-14,38.40,38.79,38.19,38.25,1623900,37.26
2006-07-13,38.67,39.30,38.56,38.90,3533800,37.90
2006-07-12,38.90,39.41,38.79,39.09,1929900,38.08
2006-07-11,39.05,39.14,38.52,38.59,2424700,37.60
2006-07-10,38.66,39.19,38.26,39.02,1434600,38.01
2006-07-07,39.12,39.33,38.62,38.77,2700100,37.77
2006-07-06,38.75,39.60,38.59,39.12,2910600,38.11
2006-07-05,38.87,39.08,38.22,38.50,2181000,37.51
2006-07-04,39.28,39.35,38.59,39.14,1313500,38.13
2006-07-03,39.00,39.37,38.56,38.96,1363100,37.96
2006-06-30,38.89,39.18,38.46,39.06,1873800,38.05
2006-06-29,38.00,38.60,37.68,38.44,2399100,37.45
2006-06-28,37.30,37.83,37.17,37.60,1967600,36.63
2006-06-27,38.15,38.15,37.44,37.49,1614400,36.52
2006-06-26,38.22,38.32,37.66,37.93,1173900,36.95
2006-06-23,38.20,38.34,37.86,38.13,1415900,37.15
2006-06-22,38.45,38.63,38.01,38.17,1643000,37.19
2006-06-21,38.40,38.54,37.54,38.13,2770800,37.15
2006-06-20,37.85,38.56,37.76,38.48,2877000,37.49
2006-06-19,38.22,38.52,37.84,38.24,2070200,37.25
2006-06-16,36.56,36.56,36.56,36.56,000,35.62
2006-06-15,36.56,36.56,36.56,36.56,000,35.62
2006-06-14,37.01,37.34,36.31,36.56,2955000,35.62
2006-06-13,37.58,37.67,36.44,36.96,4118400,36.01
2006-06-12,38.20,38.72,37.90,38.04,2138100,37.06
2006-06-09,38.27,38.56,38.00,38.34,2614800,37.35
2006-06-08,37.21,38.27,37.21,37.50,4194100,36.53
2006-06-07,38.00,38.16,37.32,37.75,2441400,36.78
2006-06-06,38.55,38.64,37.68,37.88,3510800,36.90
2006-06-05,39.54,39.55,38.68,39.06,1598500,38.05
2006-06-02,40.05,40.28,39.32,39.45,2439800,38.43
2006-06-01,39.97,40.27,39.35,39.71,2289900,38.69
2006-05-31,39.88,40.38,39.54,40.14,2381800,39.11
2006-05-30,40.73,40.90,39.71,40.03,2552000,39.00
2006-05-29,41.07,41.32,40.82,40.98,782500,39.92
2006-05-26,40.50,41.71,40.16,41.36,4148800,40.29
2006-05-25,39.33,39.75,39.15,39.64,2427100,38.62
2006-05-24,39.30,39.54,38.50,39.06,3174000,38.05
2006-05-23,39.18,39.99,38.97,39.63,3678200,38.61
2006-05-22,39.79,39.79,38.50,39.17,3014000,38.16
2006-05-19,39.99,40.24,39.67,39.93,2464500,38.90
2006-05-18,39.57,40.35,38.76,39.86,3908100,38.83
2006-05-17,40.75,40.75,38.70,39.00,3950500,37.99
2006-05-16,40.65,41.50,40.50,40.99,2326900,39.31
2006-05-15,40.90,41.04,39.70,40.85,4769600,39.18
2006-05-12,42.48,42.49,40.79,41.07,5941200,39.39
2006-05-11,43.50,43.79,42.45,42.68,2124300,40.93
2006-05-10,43.00,43.85,42.90,43.36,2474500,41.58
2006-05-09,42.50,43.40,42.42,43.08,2117900,41.31
2006-05-08,43.01,43.16,42.38,42.40,3145200,40.66
2006-05-05,42.50,43.18,42.42,42.81,1596300,41.06
2006-05-04,42.26,42.96,42.26,42.64,2385400,40.89
2006-05-03,44.00,44.18,42.02,42.26,3735300,40.53
2006-05-02,43.11,43.69,42.65,43.41,2418200,41.63
2006-05-01,43.11,43.11,43.11,43.11,000,41.34
2006-04-28,43.87,44.14,43.07,43.11,2404900,41.34
2006-04-27,45.14,45.26,43.80,44.18,2037300,42.37
2006-04-26,44.57,45.12,44.31,44.90,1557800,43.06
2006-04-25,44.80,44.95,44.05,44.29,1909100,42.47
2006-04-24,44.56,44.83,44.30,44.50,1165500,42.68
2006-04-21,45.38,45.93,44.85,45.01,1896500,43.17
2006-04-20,44.55,46.01,44.55,45.40,2264400,43.54
2006-04-19,44.80,44.88,44.35,44.55,2218400,42.72
2006-04-18,44.40,44.85,43.86,44.20,1677900,42.39
2006-04-17,44.48,44.48,44.48,44.48,000,42.66
2006-04-14,44.48,44.48,44.48,44.48,000,42.66
2006-04-13,44.50,44.61,44.08,44.48,1793700,42.66
2006-04-12,44.65,44.85,44.15,44.46,2328000,42.64
2006-04-11,44.20,45.21,44.02,44.65,3586100,42.82
2006-04-10,44.00,44.94,43.95,44.56,2165700,42.73
2006-04-07,45.06,45.22,43.79,44.06,3757700,42.25
2006-04-06,45.70,45.76,44.73,45.29,2998400,43.43
2006-04-05,45.95,46.00,45.14,45.80,2143800,43.92
2006-04-04,46.17,46.47,45.66,45.69,1837800,43.82
2006-04-03,45.52,46.09,45.40,46.08,2005600,44.19
2006-03-31,45.58,45.65,44.93,45.45,1989000,43.59
2006-03-30,45.32,45.76,45.03,45.57,2211300,43.70
2006-03-29,44.65,45.33,44.44,44.88,1723500,43.04
2006-03-28,44.87,45.33,44.04,44.61,3213900,42.78
2006-03-27,46.05,46.20,44.72,44.85,2647600,43.01
2006-03-24,45.44,46.47,45.30,46.01,4241600,44.12
2006-03-23,45.28,45.64,44.97,45.45,4075400,43.59
2006-03-22,42.73,45.41,42.52,44.97,6216900,43.13
2006-03-21,42.76,43.04,42.31,42.73,1932500,40.98
2006-03-20,42.60,42.95,42.31,42.72,2444500,40.97
2006-03-17,42.97,43.48,42.04,42.30,6168100,40.57
2006-03-16,43.30,44.03,42.72,42.72,6719000,40.97
2006-03-15,41.92,44.07,41.31,42.70,10800400,40.95
2006-03-14,41.51,42.57,41.51,41.87,7432600,40.15
2006-03-13,40.59,40.75,40.35,40.71,1483400,39.04
2006-03-10,40.12,40.80,39.97,40.56,2857200,38.90
2006-03-09,39.44,40.59,38.98,40.32,5863900,38.67
2006-03-08,39.35,39.51,38.62,39.16,3514600,37.55
2006-03-07,39.11,39.62,38.97,39.24,2312800,37.63
2006-03-06,39.38,39.63,38.87,39.37,2342300,37.76
2006-03-03,39.47,39.79,38.79,39.28,1735300,37.67
2006-03-02,40.50,40.80,39.30,39.64,2557200,38.02
2006-03-01,40.45,40.57,40.16,40.49,1914500,38.83
2006-02-28,40.19,41.12,40.11,40.34,5489300,38.69
2006-02-27,39.95,40.01,39.75,40.01,1867000,38.37
2006-02-24,39.60,39.90,39.38,39.76,1886100,38.13
2006-02-23,39.80,39.80,39.19,39.54,2016600,37.92
2006-02-22,39.05,39.67,38.85,39.60,2666900,37.98
2006-02-21,39.41,39.71,39.10,39.28,2587000,37.67
2006-02-20,39.52,39.78,39.11,39.63,1732000,38.01
2006-02-17,39.69,39.98,39.46,39.60,2023100,37.98
2006-02-16,39.89,39.99,39.25,39.59,2859100,37.97
2006-02-15,39.90,39.90,39.35,39.58,2622200,37.96
2006-02-14,40.60,40.66,39.39,40.05,4563900,38.41
2006-02-13,39.60,40.91,39.52,40.63,5568700,38.96
2006-02-10,39.00,39.77,39.00,39.59,4048800,37.97
2006-02-09,39.00,39.22,38.79,39.15,2411500,37.55
2006-02-08,38.65,38.82,38.50,38.74,2120600,37.15
2006-02-07,38.79,39.02,38.56,38.97,3465700,37.37
2006-02-06,38.40,38.80,38.31,38.65,2525200,37.07
2006-02-03,38.20,38.44,38.00,38.25,3804500,36.68
2006-02-02,37.70,38.41,37.56,37.90,3829300,36.35
2006-02-01,37.05,37.78,37.00,37.50,2991200,35.96
2006-01-31,37.01,37.45,37.00,37.23,2729700,35.70
2006-01-30,36.70,37.17,36.48,36.98,1799700,35.46
2006-01-27,37.22,37.32,36.59,36.92,3600400,35.41
2006-01-26,36.50,37.15,36.40,36.92,2889400,35.41
2006-01-25,36.19,37.35,36.15,36.79,6389900,35.28
2006-01-24,35.89,36.07,35.82,35.95,2835500,34.48
2006-01-23,35.60,35.99,35.52,35.88,2591800,34.41
2006-01-20,36.15,36.31,35.83,35.89,4251700,34.42
2006-01-19,36.20,36.33,36.06,36.11,2161200,34.63
2006-01-18,36.10,36.31,36.05,36.17,2643700,34.69
2006-01-17,36.85,36.97,36.48,36.58,2559200,35.08
2006-01-16,36.83,37.09,36.80,37.00,1450800,35.48
2006-01-13,37.27,37.35,36.83,37.15,2466400,35.63
2006-01-12,37.48,37.60,37.12,37.19,3270600,35.67
2006-01-11,37.74,37.74,37.25,37.40,2621200,35.87
2006-01-10,37.50,37.74,37.41,37.56,2079000,36.02
2006-01-09,37.81,37.94,37.59,37.68,2287100,36.14
2006-01-06,37.27,37.78,37.27,37.78,2383100,36.23
2006-01-05,37.50,37.59,37.18,37.31,1341800,35.78
2006-01-04,37.42,37.54,37.05,37.45,2003600,35.91
2006-01-03,37.41,37.67,37.07,37.21,2063000,35.68
2006-01-02,37.19,37.50,37.17,37.40,849000,35.87
2005-12-30,37.34,37.46,36.80,37.05,928800,35.53
2005-12-29,37.30,37.54,37.25,37.41,954400,35.88
2005-12-28,36.96,37.30,36.81,37.12,1407900,35.60
2005-12-27,36.75,36.99,36.75,36.90,462200,35.39
2005-12-26,36.88,36.88,36.88,36.88,000,35.37
2005-12-23,36.73,36.88,36.63,36.88,1291000,35.37
2005-12-22,36.76,36.88,36.61,36.86,1661100,35.35
2005-12-21,37.12,37.20,36.65,36.76,1949800,35.25
2005-12-20,36.89,37.29,36.75,37.02,1597400,35.50
2005-12-19,37.01,37.29,36.66,36.92,1843100,35.41
2005-12-16,36.98,37.05,36.62,37.00,4149800,35.48
2005-12-15,37.35,37.39,36.85,36.90,1968000,35.39
2005-12-14,37.45,37.50,37.05,37.28,2356600,35.75
2005-12-13,37.54,37.90,37.44,37.46,1669400,35.92
2005-12-12,37.76,37.88,37.39,37.62,1342500,36.08
2005-12-09,37.36,37.78,37.36,37.62,1118700,36.08
2005-12-08,37.28,37.48,37.08,37.42,2233100,35.89
2005-12-07,37.87,38.44,37.39,37.43,2817900,35.90
2005-12-06,37.92,38.22,37.74,37.94,1690200,36.38
2005-12-05,37.79,38.05,37.70,37.82,1769300,36.27
2005-12-02,37.45,37.94,37.45,37.79,2159300,36.24
2005-12-01,37.32,37.53,37.08,37.47,2227900,35.93
2005-11-30,37.15,37.53,37.00,37.32,1725800,35.79
2005-11-29,37.01,37.39,37.00,37.22,1838800,35.69
2005-11-28,37.25,37.68,37.20,37.21,1709500,35.68
2005-11-25,37.20,37.43,37.16,37.24,1050800,35.71
2005-11-24,37.28,37.31,36.87,37.20,1363100,35.68
2005-11-23,37.53,37.65,37.12,37.31,1742100,35.78
2005-11-22,38.00,38.06,37.39,37.46,2135400,35.92
2005-11-21,37.65,38.07,37.60,38.04,1617900,36.48
2005-11-18,37.60,37.99,37.60,37.65,3562100,36.11
2005-11-17,37.00,37.51,36.90,37.31,2793000,35.78
2005-11-16,37.03,37.33,36.90,37.10,2900600,35.58
2005-11-15,36.87,37.23,36.87,37.10,1668200,35.58
2005-11-14,37.00,37.22,36.77,36.98,2349500,35.46
2005-11-11,36.64,37.00,36.45,36.85,2105600,35.34
2005-11-10,36.40,36.68,35.86,35.96,2705000,34.49
2005-11-09,36.85,37.02,36.16,36.35,2289000,34.86
2005-11-08,36.06,36.88,36.06,36.68,4816600,35.18
2005-11-07,35.49,36.24,35.40,36.09,4037400,34.61
2005-11-04,35.72,35.86,34.97,35.16,5457000,33.72
2005-11-03,35.74,37.14,35.31,35.70,9008300,34.24
2005-11-02,36.09,36.59,35.87,36.35,2437400,34.86
2005-11-01,36.25,36.32,35.83,36.24,2299100,34.75
2005-10-31,36.50,36.92,36.02,36.20,4652600,34.72
2005-10-28,36.50,36.75,35.95,36.52,3079300,35.02
2005-10-27,36.90,37.07,36.55,36.68,3124800,35.18
2005-10-26,36.90,37.30,36.89,37.10,2027100,35.58
2005-10-25,37.24,37.31,36.75,36.80,1748700,35.29
2005-10-24,36.90,37.18,36.85,37.13,1426100,35.61
2005-10-21,36.77,37.07,36.55,36.82,3285000,35.31
2005-10-20,37.85,37.89,36.81,36.85,2948700,35.34
2005-10-19,37.50,37.77,37.15,37.38,3540000,35.85
2005-10-18,38.26,38.40,37.86,37.90,1742300,36.35
2005-10-17,38.26,38.50,37.75,38.09,2406100,36.53
2005-10-14,38.15,38.67,38.13,38.26,2324000,36.69
2005-10-13,38.34,38.87,38.15,38.43,2712400,36.85
2005-10-12,38.26,38.76,37.72,38.34,2870400,36.77
2005-10-11,38.60,38.94,38.38,38.40,1874800,36.83
2005-10-10,38.90,39.24,38.38,38.56,1994000,36.98
2005-10-07,38.56,39.08,38.56,38.74,2587600,37.15
2005-10-06,38.71,39.07,38.38,38.65,3430900,37.07
2005-10-05,39.60,39.77,39.23,39.50,2675100,37.88
2005-10-04,39.18,40.09,39.03,39.97,3241300,38.33
2005-10-03,39.37,39.37,38.99,39.25,1593200,37.64
2005-09-30,39.20,39.25,38.39,39.06,3267600,37.46
2005-09-29,39.10,39.71,38.56,38.87,4144400,37.28
2005-09-28,38.50,39.05,38.43,38.90,3319300,37.31
2005-09-27,38.45,38.80,38.21,38.39,2659800,36.82
2005-09-26,37.90,38.77,37.61,38.53,5171600,36.95
2005-09-23,37.81,37.89,37.35,37.51,3505900,35.97
2005-09-22,37.12,37.81,37.02,37.49,3206000,35.95
2005-09-21,37.88,37.88,37.35,37.46,3855700,35.92
2005-09-20,36.93,38.38,36.93,37.89,7860600,36.34
2005-09-19,36.44,37.27,36.25,36.95,3988600,35.44
2005-09-16,36.67,37.00,36.52,36.96,4347700,35.44
2005-09-15,36.49,36.83,36.46,36.60,1887000,35.10
2005-09-14,36.62,36.82,36.34,36.54,2380500,35.04
2005-09-13,37.33,37.35,36.38,36.46,3204000,34.97
2005-09-12,37.65,37.75,37.10,37.28,2559000,35.75
2005-09-09,37.15,37.62,37.15,37.42,1746600,35.89
2005-09-08,37.51,37.60,37.01,37.27,2069800,35.74
2005-09-07,37.13,37.63,37.10,37.51,2808200,35.97
2005-09-06,36.95,37.30,36.95,37.11,2056400,35.59
2005-09-05,36.48,36.95,36.44,36.91,1402400,35.40
2005-09-02,36.35,36.68,35.97,36.31,3164700,34.82
2005-09-01,36.60,36.76,36.17,36.35,2254000,34.86
2005-08-31,36.07,36.58,35.92,36.42,4264700,34.93
2005-08-30,36.20,36.35,35.76,35.96,2606200,34.49
2005-08-29,35.70,36.15,35.60,36.00,1412800,34.52
2005-08-26,36.70,36.78,35.72,35.88,3589600,34.41
2005-08-25,36.90,36.95,36.50,36.57,2517900,35.07
2005-08-24,37.01,37.24,36.92,37.00,2130000,35.48
2005-08-23,37.38,37.38,37.00,37.14,1430600,35.62
2005-08-22,37.20,37.61,37.03,37.34,1878900,35.81
2005-08-19,36.78,37.30,36.75,37.20,2584800,35.68
2005-08-18,36.61,37.08,36.61,36.82,3071400,35.31
2005-08-17,36.15,36.80,36.09,36.54,3539200,35.04
2005-08-16,36.57,36.67,36.08,36.21,2251800,34.73
2005-08-15,36.63,36.75,36.29,36.38,1744900,34.89
2005-08-12,37.07,37.13,36.52,36.74,1970600,35.23
2005-08-11,37.27,37.27,36.65,37.00,3051600,35.48
2005-08-10,37.73,37.75,36.90,37.29,4240300,35.76
2005-08-09,37.18,37.73,37.07,37.60,2869400,36.06
2005-08-08,36.89,37.54,36.76,37.27,2738500,35.74
2005-08-05,36.82,37.19,36.61,36.74,3170900,35.23
2005-08-04,37.98,37.99,36.56,37.13,7010900,35.61
2005-08-03,38.56,38.64,37.82,37.95,9636000,36.39
2005-08-02,39.16,39.92,39.11,39.62,3112700,38.00
2005-08-01,38.66,39.30,38.66,38.97,2133000,37.37
2005-07-29,38.72,39.39,38.56,38.76,2334900,37.17
2005-07-28,38.85,39.60,38.56,38.75,4674200,37.16
2005-07-27,38.52,38.75,38.23,38.47,2012800,36.89
2005-07-26,39.28,39.36,38.56,38.63,1728400,37.05
2005-07-25,39.09,39.45,38.85,39.27,1264700,37.66
2005-07-22,39.25,39.40,38.52,38.93,2479400,37.33
2005-07-21,39.65,39.97,39.16,39.25,2803800,37.64
2005-07-20,39.33,39.68,39.16,39.44,2290200,37.82
2005-07-19,38.97,39.44,38.97,39.30,2042700,37.69
2005-07-18,39.01,39.20,38.81,39.07,1359900,37.47
2005-07-15,39.17,39.18,38.93,39.08,1725300,37.48
2005-07-14,38.83,39.25,38.77,39.09,1847400,37.49
2005-07-13,38.70,38.91,38.61,38.81,1604800,37.22
2005-07-12,39.01,39.09,38.35,38.47,2028800,36.89
2005-07-11,38.67,39.17,38.50,39.00,2257800,37.40
2005-07-08,37.95,38.68,37.72,38.48,2327100,36.90
2005-07-07,38.50,38.50,37.02,37.58,3796100,36.04
2005-07-06,38.65,39.32,38.50,38.62,2619700,37.04
2005-07-05,38.80,38.87,38.48,38.57,2259700,36.99
2005-07-04,38.10,39.00,38.00,38.90,2969700,37.31
2005-07-01,37.83,38.22,37.50,38.09,1838200,36.53
2005-06-30,37.32,38.03,37.17,37.73,3077100,36.18
2005-06-29,37.28,37.58,37.13,37.46,1441800,35.92
2005-06-28,36.78,37.23,36.65,37.11,1784300,35.59
2005-06-27,36.70,36.70,36.45,36.58,1021500,35.08
2005-06-24,37.20,37.38,36.67,36.80,1748700,35.29
2005-06-23,37.55,37.64,37.27,37.56,1154000,36.02
2005-06-22,36.82,37.55,36.82,37.42,1801500,35.89
2005-06-21,36.48,37.07,36.35,37.00,1697000,35.48
2005-06-20,36.88,36.88,36.24,36.39,1711700,34.90
2005-06-17,36.55,36.92,36.55,36.63,3894500,35.13
2005-06-16,36.56,36.80,36.55,36.74,1477100,35.23
2005-06-15,37.22,37.28,36.44,36.45,2695000,34.96
2005-06-14,37.29,37.54,37.13,37.25,1596300,35.72
2005-06-13,37.15,37.38,36.88,37.38,2134400,35.85
2005-06-10,36.88,37.13,36.76,37.04,2105800,35.52
2005-06-09,36.80,36.90,36.57,36.76,1812400,35.25
2005-06-08,36.94,37.05,36.71,36.84,2170300,35.33
2005-06-07,36.38,37.17,36.38,36.99,3439300,35.47
2005-06-06,36.20,36.48,36.01,36.38,1486000,34.89
2005-06-03,36.79,36.92,36.16,36.17,3268600,34.69
2005-06-02,36.20,36.85,36.15,36.62,5025000,35.12
2005-06-01,35.21,36.22,35.17,36.01,3735000,34.53
2005-05-31,35.15,35.45,35.08,35.20,1921600,33.76
2005-05-30,34.88,35.23,34.85,35.13,979900,33.69
2005-05-27,34.85,34.98,34.62,34.94,1231600,33.51
2005-05-26,34.69,35.00,34.66,34.81,1203500,33.38
2005-05-25,34.68,34.84,34.39,34.60,2248300,33.18
2005-05-24,34.93,34.93,34.50,34.76,1715800,33.34
2005-05-23,34.85,34.89,34.63,34.80,2582100,33.37
2005-05-20,34.51,34.81,34.42,34.60,3170000,33.18
2005-05-19,34.35,34.57,34.30,34.41,2347500,33.00
2005-05-18,33.99,34.43,33.99,34.29,3017000,32.88
2005-05-17,33.80,33.97,33.63,33.89,1941800,32.50
2005-05-16,33.59,34.05,33.58,33.71,1542600,32.33
2005-05-13,33.43,33.98,33.42,33.82,2704800,32.43
2005-05-12,33.89,34.29,33.79,34.12,4163900,32.13
2005-05-11,33.30,33.88,33.21,33.58,3126400,31.62
2005-05-10,33.54,33.67,33.31,33.31,1989600,31.36
2005-05-09,33.77,33.80,33.41,33.55,1550300,31.59
2005-05-06,33.35,33.89,33.27,33.77,1944200,31.80
2005-05-05,33.34,33.58,33.25,33.45,1642300,31.50
2005-05-04,33.15,33.54,32.97,33.30,2957100,31.35
2005-05-03,32.96,33.31,32.90,33.14,1963200,31.20
2005-05-02,32.98,33.09,32.83,32.98,1390600,31.05
2005-04-29,32.11,33.02,32.11,32.70,3188200,30.79
2005-04-28,32.60,32.70,32.29,32.29,2552500,30.40
2005-04-27,32.62,32.84,32.31,32.65,3281500,30.74
2005-04-26,33.15,33.25,32.67,32.89,2356600,30.97
2005-04-25,33.05,33.32,32.96,33.28,1678200,31.34
2005-04-22,33.15,33.45,33.11,33.23,1752000,31.29
2005-04-21,33.00,33.46,32.87,33.01,3658400,31.08
2005-04-20,33.45,33.66,33.02,33.17,2480500,31.23
2005-04-19,33.15,33.67,33.15,33.42,2204100,31.47
2005-04-18,33.50,33.54,33.03,33.11,3728500,31.18
2005-04-15,34.50,34.51,33.87,33.99,4025800,32.00
2005-04-14,34.51,35.08,34.46,34.75,2529500,32.72
2005-04-13,34.78,34.89,34.42,34.55,1917700,32.53
2005-04-12,34.80,34.99,34.55,34.64,2046900,32.62
2005-04-11,34.50,35.10,34.36,34.91,1575400,32.87
2005-04-08,35.04,35.28,34.65,34.78,2471300,32.75
2005-04-07,34.90,35.33,34.73,35.09,2379000,33.04
2005-04-06,35.21,35.40,34.96,35.15,1463100,33.10
2005-04-05,35.11,35.45,35.01,35.25,2169500,33.19
2005-04-04,34.80,35.08,34.63,34.96,2053400,32.92
2005-04-01,35.00,35.23,34.86,35.10,2014600,33.05
2005-03-31,35.50,35.57,34.92,35.05,2224300,33.00
2005-03-30,35.06,35.35,35.04,35.30,1902300,33.24
2005-03-29,35.48,35.48,34.86,35.32,1973400,33.26
2005-03-28,35.48,35.48,35.48,35.48,000,33.41
2005-03-25,35.48,35.48,35.48,35.48,000,33.41
2005-03-24,35.42,35.50,35.19,35.48,2388900,33.41
2005-03-23,35.19,35.50,35.04,35.40,2987400,33.33
2005-03-22,34.82,35.47,34.82,35.43,3902600,33.36
2005-03-21,34.53,34.92,34.33,34.85,3194800,32.81
2005-03-18,34.39,34.67,34.34,34.46,4920100,32.45
2005-03-17,34.05,34.36,33.81,34.06,2565400,32.07
2005-03-16,34.40,35.13,33.96,34.22,5855200,32.22
2005-03-15,34.50,34.69,34.36,34.54,2863600,32.52
2005-03-14,34.60,34.79,34.39,34.60,2280900,32.58
2005-03-11,34.58,34.90,34.33,34.74,6161800,32.71
2005-03-10,32.90,34.84,32.53,34.10,13854500,32.11
2005-03-09,33.45,33.46,32.78,33.10,2767700,31.17
2005-03-08,33.01,33.48,32.98,33.31,3234000,31.36
2005-03-07,33.05,33.35,32.93,33.10,1814100,31.17
2005-03-04,33.25,33.31,32.94,33.10,2019600,31.17
2005-03-03,32.83,33.26,32.83,33.23,3086200,31.29
2005-03-02,32.67,33.09,32.60,32.98,3211600,31.05
2005-03-01,32.44,32.81,32.16,32.49,2882600,30.59
2005-02-28,32.20,32.56,32.05,32.35,1930900,30.46
2005-02-25,32.40,32.60,32.15,32.34,1823900,30.45
2005-02-24,32.09,32.31,31.99,32.15,2093300,30.27
2005-02-23,32.01,32.29,31.91,32.23,2726600,30.35
2005-02-22,32.56,32.63,32.15,32.30,2400900,30.41
2005-02-21,32.62,32.94,32.50,32.70,1383500,30.79
2005-02-18,32.69,32.80,32.37,32.62,2250100,30.71
2005-02-17,32.75,32.94,32.71,32.71,1890600,30.80
2005-02-16,32.84,32.89,32.35,32.65,2679800,30.74
2005-02-15,32.89,33.14,32.88,32.95,2490100,31.03
2005-02-14,33.35,33.35,32.80,32.99,2246900,31.06
2005-02-11,33.33,33.50,32.95,33.20,3089900,31.26
2005-02-10,32.85,33.38,32.55,33.17,2726200,31.23
2005-02-09,33.16,33.42,32.82,32.98,2152700,31.05
2005-02-08,33.30,33.57,33.11,33.20,3118800,31.26
2005-02-07,33.10,33.29,32.92,33.24,3352200,31.30
2005-02-04,32.91,32.99,32.70,32.87,1796700,30.95
2005-02-03,32.62,32.88,32.43,32.70,2412700,30.79
2005-02-02,32.80,32.97,32.40,32.60,2966000,30.70
2005-02-01,32.20,32.95,32.11,32.77,3369400,30.86
2005-01-31,32.16,32.45,32.13,32.17,2309700,30.29
2005-01-28,32.37,32.40,31.94,32.04,3025800,30.17
2005-01-27,32.47,32.47,31.72,32.32,4538500,30.43
2005-01-26,32.86,32.87,32.22,32.24,3536900,30.36
2005-01-25,32.56,33.03,32.47,32.88,2459700,30.96
2005-01-24,32.41,32.65,32.07,32.56,2755700,30.66
2005-01-21,32.71,32.90,32.35,32.52,2540400,30.62
2005-01-20,32.75,32.91,32.55,32.78,3213000,30.87
2005-01-19,33.35,33.50,32.84,32.98,4511900,31.05
2005-01-18,33.45,33.57,33.28,33.33,3345000,31.38
2005-01-17,33.70,33.80,33.52,33.67,2217800,31.70
2005-01-14,33.20,33.84,33.20,33.83,1883600,31.85
2005-01-13,34.00,34.00,33.16,33.42,3211500,31.47
2005-01-12,34.00,34.06,33.55,33.85,2954900,31.87
2005-01-11,34.33,34.40,33.80,34.12,3494700,32.13
2005-01-10,34.56,34.69,34.20,34.50,1589200,32.48
2005-01-07,34.69,34.73,34.31,34.60,1977600,32.58
2005-01-06,34.44,34.91,34.43,34.71,2252000,32.68
2005-01-05,34.22,34.69,34.05,34.54,3527300,32.52
2005-01-04,33.60,34.52,33.60,34.42,3806600,32.41
2005-01-03,33.41,33.85,33.40,33.75,1926900,31.78
2004-12-31,33.20,33.20,33.20,33.20,000,31.26
2004-12-30,33.38,33.38,33.05,33.20,923600,31.26
2004-12-29,33.40,33.44,33.03,33.20,838200,31.26
2004-12-28,33.28,33.38,33.00,33.31,1122500,31.36
2004-12-27,33.21,33.54,33.16,33.18,1199900,31.24
2004-12-24,33.26,33.26,33.26,33.26,000,31.32
2004-12-23,33.26,33.50,33.20,33.26,1322100,31.32
2004-12-22,33.02,33.47,32.92,33.34,2821000,31.39
2004-12-21,32.84,32.96,32.58,32.79,1910800,30.87
2004-12-20,32.47,32.92,32.41,32.67,1910900,30.76
2004-12-17,32.98,33.04,32.15,32.44,5110800,30.54
2004-12-16,32.72,32.90,32.52,32.90,1967900,30.98
2004-12-15,32.92,33.03,32.70,32.80,2638900,30.88
2004-12-14,32.95,33.24,32.75,33.00,2444400,31.07
2004-12-13,32.70,32.93,32.59,32.70,2308000,30.79
2004-12-10,32.82,32.87,32.38,32.60,2783400,30.70
2004-12-09,32.80,32.98,32.35,32.57,3662600,30.67
2004-12-08,31.83,33.10,31.80,32.80,4849200,30.88
2004-12-07,31.94,32.24,31.86,32.03,1805000,30.16
2004-12-06,32.03,32.05,31.78,31.94,1392400,30.07
2004-12-03,32.41,32.48,31.96,32.10,2116000,30.22
2004-12-02,32.01,32.58,31.86,32.41,3457100,30.52
2004-12-01,31.62,32.05,31.62,31.95,2024300,30.08
2004-11-30,32.15,32.37,31.63,31.78,2387800,29.92
2004-11-29,31.95,32.52,31.85,32.10,2794600,30.22
2004-11-26,31.76,32.11,31.52,31.84,2266600,29.98
2004-11-25,31.91,32.16,31.85,31.90,1872100,30.04
2004-11-24,32.10,32.16,31.52,31.80,3316600,29.94
2004-11-23,32.45,32.61,31.81,31.81,4078600,29.95
2004-11-22,32.38,32.38,31.85,32.21,2468900,30.33
2004-11-19,32.50,32.87,32.32,32.35,3740500,30.46
2004-11-18,32.25,32.46,32.15,32.37,2844000,30.48
2004-11-17,32.50,32.69,32.12,32.36,3490800,30.47
2004-11-16,32.85,32.98,32.25,32.49,3118900,30.59
2004-11-15,32.93,33.36,32.68,32.76,2497600,30.85
2004-11-12,33.40,33.47,32.77,32.89,3046900,30.97
2004-11-11,32.79,33.35,32.64,33.25,3590200,31.31
2004-11-10,32.57,32.95,32.57,32.78,3151900,30.87
2004-11-09,32.69,32.79,32.55,32.55,2255700,30.65
2004-11-08,32.44,32.74,32.24,32.57,2681000,30.67
2004-11-05,32.79,32.91,32.25,32.35,5205500,30.46
2004-11-04,33.00,33.18,32.31,32.40,4904700,30.51
2004-11-03,33.50,33.50,32.71,33.01,6128100,31.08
2004-11-02,33.93,34.00,33.68,33.80,1725700,31.83
2004-11-01,33.14,33.88,33.03,33.73,1469000,31.76
2004-10-29,33.71,33.72,33.11,33.15,2521100,31.21
2004-10-28,33.77,34.09,33.60,33.69,2950600,31.72
2004-10-27,32.90,33.33,32.80,33.28,2353600,31.34
2004-10-26,32.40,32.99,32.40,32.72,2383100,30.81
2004-10-25,32.90,32.94,32.05,32.38,4139300,30.49
2004-10-22,33.38,33.61,33.20,33.35,2697100,31.40
2004-10-21,33.74,33.91,33.31,33.54,1849200,31.58
2004-10-20,33.65,33.70,33.25,33.56,1979900,31.60
2004-10-19,33.75,34.39,33.75,34.00,1787800,32.01
2004-10-18,33.60,33.96,33.48,33.66,1730000,31.69
2004-10-15,33.68,34.08,33.40,33.85,3554100,31.87
2004-10-14,33.36,33.89,33.34,33.69,2707600,31.72
2004-10-13,33.68,34.37,33.64,33.75,2388800,31.78
2004-10-12,34.10,34.18,33.30,33.53,2795400,31.57
2004-10-11,34.30,34.38,34.07,34.23,1410600,32.23
2004-10-08,34.74,34.86,34.23,34.30,2116100,32.30
2004-10-07,34.99,35.20,34.70,34.82,2606700,32.79
2004-10-06,34.78,34.90,34.58,34.67,1631000,32.64
2004-10-05,34.70,35.04,34.45,34.81,2107600,32.78
2004-10-04,34.50,34.95,34.50,34.65,2377800,32.63
2004-10-01,33.26,34.20,33.14,34.02,3682600,32.03
2004-09-30,34.01,34.01,33.02,33.10,2698200,31.17
2004-09-29,33.42,33.96,33.38,33.71,2359400,31.74
2004-09-28,33.39,33.50,33.16,33.36,2350000,31.41
2004-09-27,33.85,33.86,33.40,33.59,1742300,31.63
2004-09-24,33.59,33.91,33.43,33.79,1463900,31.82
2004-09-23,34.28,34.28,33.45,33.60,2913400,31.64
2004-09-22,34.72,34.90,34.10,34.25,2402900,32.25
2004-09-21,35.08,35.19,34.70,34.78,1342800,32.75
2004-09-20,35.12,35.23,34.59,35.11,1430700,33.06
2004-09-17,35.15,35.46,34.94,35.23,3027100,33.17
2004-09-16,34.75,35.28,34.65,35.21,1706500,33.15
2004-09-15,35.34,35.39,34.56,34.72,2396000,32.69
2004-09-14,35.40,35.43,35.07,35.38,1836500,33.31
2004-09-13,34.65,35.39,34.61,35.30,2083600,33.24
2004-09-10,34.57,34.61,34.11,34.56,2119700,32.54
2004-09-09,34.87,35.00,34.39,34.48,1933900,32.47
2004-09-08,34.93,35.02,34.67,34.96,1601100,32.92
2004-09-07,34.66,34.86,34.58,34.82,1207700,32.79
2004-09-06,34.72,34.92,34.62,34.76,1314200,32.73
2004-09-03,34.42,34.85,34.34,34.58,1533200,32.56
2004-09-02,34.29,34.55,34.14,34.46,1446600,32.45
2004-09-01,34.22,34.50,34.08,34.25,1150300,32.25
2004-08-31,34.24,34.40,33.76,33.89,1615700,31.91
2004-08-30,34.60,34.64,34.02,34.31,1362100,32.31
2004-08-27,34.57,34.80,34.28,34.55,1552200,32.53
2004-08-26,34.45,34.71,34.42,34.47,1638600,32.46
2004-08-25,34.35,34.55,33.97,34.19,1645400,32.19
2004-08-24,33.98,34.43,33.82,34.14,2191400,32.15
2004-08-23,33.47,34.05,33.24,33.87,2230200,31.89
2004-08-20,33.35,33.40,33.04,33.25,1593700,31.31
2004-08-19,33.85,34.07,33.24,33.45,2157000,31.50
2004-08-18,33.70,33.76,33.25,33.61,1917500,31.65
2004-08-17,33.76,34.01,33.42,33.61,2107200,31.65
2004-08-16,32.94,33.80,32.85,33.75,1691300,31.78
2004-08-13,33.30,33.41,32.85,33.17,2617300,31.23
2004-08-12,33.62,33.88,33.24,33.48,1538200,31.52
2004-08-11,34.15,34.20,33.39,33.60,1834800,31.64
2004-08-10,33.60,34.04,33.58,33.98,1822600,31.99
2004-08-09,33.90,33.95,33.26,33.60,1973900,31.64
2004-08-06,34.60,34.68,33.64,33.89,5197200,31.91
2004-08-05,35.65,35.91,34.95,35.04,3491300,32.99
2004-08-04,36.46,36.55,35.52,35.61,4227500,33.53
2004-08-03,36.85,37.23,36.68,37.04,1584200,34.88
2004-08-02,36.90,37.18,36.41,36.83,1444400,34.68
2004-07-30,37.10,37.15,36.83,36.92,1469000,34.76
2004-07-29,36.87,37.38,36.79,37.13,3072000,34.96
2004-07-28,35.85,36.91,35.82,36.72,4330200,34.57
2004-07-27,35.35,35.80,35.22,35.64,1693600,33.56
2004-07-26,35.65,35.83,35.20,35.24,1199300,33.18
2004-07-23,35.40,35.87,35.35,35.62,1299700,33.54
2004-07-22,35.21,35.74,35.21,35.34,1540800,33.28
2004-07-21,35.69,36.00,35.50,35.64,1919500,33.56
2004-07-20,35.15,35.60,35.02,35.33,1483200,33.27
2004-07-19,35.41,35.68,35.23,35.25,1532300,33.19
2004-07-16,35.67,35.88,35.36,35.49,1999100,33.42
2004-07-15,35.55,35.92,35.36,35.50,1938900,33.43
2004-07-14,35.55,35.74,35.30,35.58,2295600,33.50
2004-07-13,35.78,36.04,35.70,35.87,2198200,33.77
2004-07-12,35.55,36.00,35.34,35.45,1919100,33.38
2004-07-09,35.80,36.02,35.61,35.87,2631700,33.77
2004-07-08,35.50,36.10,35.43,35.88,2427700,33.78
2004-07-07,35.27,35.85,35.17,35.58,2634300,33.50
2004-07-06,35.94,35.94,35.21,35.26,1839300,33.20
2004-07-05,35.68,35.94,35.65,35.75,1152200,33.66
2004-07-02,35.91,36.04,35.61,35.70,1690600,33.61
2004-07-01,36.63,36.67,36.04,36.04,2083800,33.93
2004-06-30,36.31,36.60,36.15,36.37,1677400,34.25
2004-06-29,36.18,36.60,36.11,36.33,3276600,34.21
2004-06-28,35.62,36.44,35.38,36.24,2647700,34.12
2004-06-25,35.64,35.83,35.24,35.40,1485700,33.33
2004-06-24,35.36,35.96,35.36,35.65,2446600,33.57
2004-06-23,34.86,35.15,34.76,35.06,1758000,33.01
2004-06-22,35.04,35.23,34.54,34.75,1951100,32.72
2004-06-21,35.50,35.50,34.88,35.16,1327900,33.11
2004-06-18,35.39,35.60,34.92,35.28,3662800,33.22
2004-06-17,35.33,35.60,35.11,35.34,1250000,33.28
2004-06-16,35.31,35.54,35.20,35.33,1505900,33.27
2004-06-15,34.75,35.17,34.68,35.13,1957300,33.08
2004-06-14,35.40,35.53,34.73,34.94,1658300,32.90
2004-06-11,35.71,35.71,35.36,35.56,1027000,33.48
2004-06-10,35.37,35.62,35.31,35.61,1068700,33.53
2004-06-09,35.44,35.85,35.15,35.37,2342300,33.30
2004-06-08,35.28,35.68,34.95,35.14,2373800,33.09
2004-06-07,34.98,35.27,34.91,35.19,1825200,33.13
2004-06-04,34.36,34.84,34.24,34.61,2387400,32.59
2004-06-03,34.55,34.62,34.01,34.36,2946000,32.35
2004-06-02,34.79,34.90,34.57,34.59,1668500,32.57
2004-06-01,34.86,35.00,34.27,34.62,1512100,32.60
2004-05-31,34.76,35.06,34.51,34.90,410600,32.86
2004-05-28,35.08,35.16,34.46,34.70,1824300,32.67
2004-05-27,34.94,35.20,34.59,35.00,2406100,32.96
2004-05-26,34.64,34.95,34.48,34.81,1898600,32.78
2004-05-25,34.17,34.24,33.86,34.11,2487600,32.12
2004-05-24,34.49,34.98,34.45,34.46,1282100,32.45
2004-05-21,34.53,34.88,34.05,34.34,1810900,32.33
2004-05-20,34.70,34.83,34.10,34.51,2026000,32.49
2004-05-19,34.55,35.44,34.55,35.20,2828400,33.14
2004-05-18,34.25,34.49,33.97,34.35,2269600,32.34
2004-05-17,33.99,34.09,33.42,33.90,2235200,31.92
2004-05-14,34.29,34.64,33.90,34.40,2679400,32.39
2004-05-13,34.43,35.06,34.43,34.82,2759100,32.24
2004-05-12,34.61,35.35,34.36,34.48,2499900,31.92
2004-05-11,34.60,34.79,34.23,34.58,2122800,32.02
2004-05-10,34.52,34.63,34.22,34.31,2782000,31.77
2004-05-07,35.10,35.40,34.95,35.28,2111000,32.67
2004-05-06,36.15,36.26,34.99,35.05,3047500,32.45
2004-05-05,35.71,36.40,35.71,36.35,2241300,33.66
2004-05-04,36.51,36.87,36.16,36.30,1480700,33.61
2004-05-03,36.00,36.64,35.66,36.45,1245500,33.75
2004-04-30,35.90,36.46,35.55,35.97,2016200,33.30
2004-04-29,36.46,36.78,35.80,36.00,2690200,33.33
2004-04-28,36.66,37.15,36.27,36.64,2643600,33.92
2004-04-27,36.80,37.07,36.56,37.01,1930700,34.27
2004-04-26,37.59,37.59,36.65,36.70,3366300,33.98
2004-04-23,37.06,37.55,36.92,37.44,5467300,34.67
2004-04-22,36.30,36.86,35.67,36.74,3481500,34.02
2004-04-21,35.49,36.20,35.40,35.90,3003700,33.24
2004-04-20,35.55,35.99,35.33,35.67,2680400,33.03
2004-04-19,35.00,35.47,35.00,35.25,1647500,32.64
2004-04-16,34.95,35.66,34.86,35.11,2951400,32.51
2004-04-15,34.68,35.50,34.60,35.06,2570200,32.46
2004-04-14,35.08,35.13,34.35,34.68,2700600,32.11
2004-04-13,34.85,35.50,34.82,35.29,2564800,32.67
2004-04-12,34.57,34.57,34.57,34.57,000,32.01
2004-04-09,34.57,34.57,34.57,34.57,000,32.01
2004-04-08,34.35,35.00,34.22,34.57,2487000,32.01
2004-04-07,34.64,34.84,33.84,33.93,1874700,31.42
2004-04-06,35.14,35.30,34.55,34.67,2416600,32.10
2004-04-05,34.85,35.25,34.62,35.06,2268300,32.46
2004-04-02,33.94,34.85,33.66,34.71,2791300,32.14
2004-04-01,33.35,33.91,33.12,33.91,2399500,31.40
2004-03-31,33.60,34.09,33.00,33.09,3211900,30.64
2004-03-30,33.52,33.93,33.30,33.46,3621600,30.98
2004-03-29,32.95,33.64,32.85,33.38,2485100,30.91
2004-03-26,33.40,33.50,32.73,32.85,2919000,30.42
2004-03-25,32.87,33.25,32.80,33.00,2859500,30.55
2004-03-24,32.69,32.88,32.25,32.72,3311200,30.30
2004-03-23,32.93,33.27,32.60,32.63,2150700,30.21
2004-03-22,33.70,33.70,32.58,33.10,2326500,30.65
2004-03-19,34.50,34.99,33.81,33.99,6143100,31.47
2004-03-18,34.51,34.62,34.06,34.18,2532800,31.65
2004-03-17,33.44,34.60,33.40,34.43,3532000,31.88
2004-03-16,33.53,33.95,33.25,33.45,2524600,30.97
2004-03-15,33.87,34.33,33.28,33.37,2370100,30.90
2004-03-12,33.30,34.40,32.50,34.17,3602000,31.64
2004-03-11,34.47,34.65,33.05,33.66,5085000,31.17
2004-03-10,35.60,35.62,34.66,34.85,2961800,32.27
2004-03-09,36.04,36.09,35.35,35.71,2176300,33.06
2004-03-08,35.75,36.13,35.66,36.02,1660100,33.35
2004-03-05,35.81,35.94,35.10,35.58,2396600,32.94
2004-03-04,35.75,35.94,35.34,35.76,1990200,33.11
2004-03-03,35.75,35.93,35.50,35.65,3128800,33.01
2004-03-02,35.50,35.88,35.30,35.69,5166900,33.05
2004-03-01,34.66,35.06,34.17,34.51,2294400,31.95
2004-02-27,34.19,35.23,34.04,34.38,4778300,31.83
2004-02-26,33.64,34.07,33.25,33.95,2937600,31.43
2004-02-25,33.32,33.60,32.73,33.36,3289100,30.89
2004-02-24,33.69,33.79,33.00,33.28,2517900,30.81
2004-02-23,33.92,33.95,33.65,33.74,1687200,31.24
2004-02-20,34.05,34.37,33.30,33.62,2772100,31.13
2004-02-19,34.15,34.35,33.88,34.22,2508800,31.68
2004-02-18,33.71,34.19,33.62,33.84,2454300,31.33
2004-02-17,33.77,33.93,33.29,33.85,1737400,31.34
2004-02-16,33.75,33.78,33.15,33.62,1503000,31.13
2004-02-13,34.10,34.43,33.55,33.69,1814500,31.19
2004-02-12,34.33,34.53,33.86,33.99,1958500,31.47
2004-02-11,33.61,34.27,33.61,34.05,2615100,31.53
2004-02-10,33.80,33.98,33.55,33.60,2020000,31.11
2004-02-09,34.05,34.21,33.54,33.69,2307600,31.19
2004-02-06,33.90,34.19,33.63,33.90,2870700,31.39
2004-02-05,34.00,34.17,33.35,33.60,3632900,31.11
2004-02-04,34.02,34.25,33.73,34.15,4331200,31.62
2004-02-03,35.45,35.58,34.36,34.73,3552600,32.16
2004-02-02,35.27,35.60,35.24,35.60,1130200,32.96
2004-01-30,35.48,35.85,34.95,35.19,2835300,32.58
2004-01-29,35.55,35.81,35.25,35.54,2099900,32.91
2004-01-28,35.50,35.95,35.29,35.81,1622800,33.16
2004-01-27,35.84,36.05,35.52,35.59,2359600,32.95
2004-01-26,35.05,35.49,35.05,35.35,1610700,32.73
2004-01-23,35.82,35.90,34.99,35.34,2385900,32.72
2004-01-22,36.01,36.20,35.42,35.54,2135700,32.91
2004-01-21,35.80,36.04,35.27,35.96,2912100,33.30
2004-01-20,36.46,36.69,35.61,36.00,2807800,33.33
2004-01-19,36.95,37.05,36.30,36.40,1822200,33.70
2004-01-16,36.50,37.02,36.38,36.71,3724500,33.99
2004-01-15,36.48,36.48,36.05,36.22,2350300,33.54
2004-01-14,36.00,36.50,35.90,36.25,4192700,33.56
2004-01-13,35.01,35.90,35.01,35.65,3828100,33.01
2004-01-12,34.99,35.09,34.15,34.98,3020700,32.39
2004-01-09,35.45,35.65,34.38,35.01,3658600,32.42
2004-01-08,36.00,36.14,34.88,35.33,4998000,32.71
2004-01-07,36.18,36.31,35.23,35.50,4656700,32.87
2004-01-06,37.61,37.66,35.82,36.00,4247900,33.33
2004-01-05,37.31,37.64,37.07,37.49,2060700,34.71
2004-01-02,37.10,37.41,36.81,37.30,1449800,34.54
2004-01-01,36.75,36.75,36.75,36.75,000,34.03
2003-12-31,36.75,36.75,36.75,36.75,000,34.03
2003-12-30,37.23,37.43,36.65,36.75,968900,34.03
2003-12-29,37.33,37.35,36.79,36.97,1102400,34.23
2003-12-26,36.94,36.94,36.94,36.94,000,34.20
2003-12-25,36.94,36.94,36.94,36.94,000,34.20
2003-12-24,36.94,36.94,36.94,36.94,000,34.20
2003-12-23,37.31,37.31,36.67,36.94,721000,34.20
2003-12-22,36.61,37.25,36.54,36.97,1043400,34.23
2003-12-19,37.01,37.43,36.98,37.10,3249800,34.35
2003-12-18,36.20,37.15,36.09,37.00,1847100,34.26
2003-12-17,37.00,37.05,36.36,36.48,2052600,33.78
2003-12-16,36.66,37.23,36.64,36.94,1919100,34.20
2003-12-15,37.90,37.90,37.02,37.06,2326600,34.31
2003-12-12,37.45,37.86,36.88,37.05,2885300,34.30
2003-12-11,36.25,37.15,36.10,36.98,2884200,34.24
2003-12-10,35.60,36.05,35.54,35.90,2724400,33.24
2003-12-09,36.17,36.45,35.69,35.71,2396500,33.06
2003-12-08,36.25,36.25,35.78,35.97,2076600,33.30
2003-12-05,36.65,36.98,36.26,36.36,2067800,33.67
2003-12-04,36.61,37.31,36.25,36.70,3092200,33.98
2003-12-03,36.18,36.76,36.10,36.58,2962500,33.87
2003-12-02,37.50,37.50,36.12,36.19,2763800,33.51
2003-12-01,37.10,37.40,36.64,37.13,1981800,34.38
2003-11-28,37.60,37.67,36.28,36.73,2198700,34.01
2003-11-27,37.20,37.68,37.00,37.49,1271400,34.71
2003-11-26,37.55,37.93,36.83,36.85,2114500,34.12
2003-11-25,37.32,37.82,37.01,37.60,2196400,34.81
2003-11-24,35.94,37.19,35.83,37.00,1993300,34.26
2003-11-21,35.75,36.08,35.75,36.05,1711400,33.38
2003-11-20,36.40,36.40,35.13,35.95,2431800,33.29
2003-11-19,35.51,36.20,35.25,36.20,2467300,33.52
2003-11-18,36.51,36.94,35.94,36.13,1951800,33.45
2003-11-17,36.92,37.01,36.09,36.41,1622700,33.71
2003-11-14,37.35,38.01,37.04,37.64,2029200,34.85
2003-11-13,37.90,38.21,37.07,37.49,2550900,34.71
2003-11-12,37.45,37.78,36.88,37.62,2095400,34.83
2003-11-11,36.85,37.40,36.65,37.27,1909100,34.51
2003-11-10,37.10,37.70,37.01,37.19,2179700,34.43
2003-11-07,36.53,37.79,36.40,37.50,5787300,34.72
2003-11-06,35.30,36.36,34.77,36.20,3308100,33.52
2003-11-05,35.99,36.21,34.92,35.26,3265900,32.65
2003-11-04,36.35,36.59,35.85,36.00,3291300,33.33
2003-11-03,34.39,36.21,34.38,35.78,4001800,33.13
2003-10-31,33.96,34.60,33.56,34.01,2521100,31.49
2003-10-30,33.55,34.40,33.16,33.96,2678100,31.44
2003-10-29,34.30,34.45,33.29,33.59,2989700,31.10
2003-10-28,33.85,34.22,33.67,34.04,1946200,31.52
2003-10-27,33.91,33.91,33.39,33.57,1327100,31.08
2003-10-24,33.54,33.63,32.96,33.30,1812300,30.83
2003-10-23,33.39,33.88,33.21,33.88,1800300,31.37
2003-10-22,33.93,34.44,33.80,33.94,2842400,31.43
2003-10-21,34.72,34.73,33.17,33.99,3940000,31.47
2003-10-20,34.99,35.11,33.98,34.59,2677400,32.03
2003-10-17,35.58,35.96,34.83,35.00,2052600,32.41
2003-10-16,35.55,35.74,35.07,35.68,1723000,33.04
2003-10-15,35.40,35.79,35.06,35.40,2355600,32.78
2003-10-14,35.47,35.47,34.55,35.07,1618700,32.47
2003-10-13,35.07,35.45,34.85,35.10,1605600,32.50
2003-10-10,35.44,35.44,34.33,34.88,2329600,32.30
2003-10-09,34.43,35.47,34.19,35.50,2410200,32.87
2003-10-08,34.25,34.70,33.75,35.00,2959100,32.41
2003-10-07,34.89,34.90,33.47,34.28,3006500,31.74
2003-10-06,34.15,34.74,33.94,35.00,1674300,32.41
2003-10-03,33.30,34.95,33.07,34.02,2693300,31.50
2003-10-02,34.06,34.17,32.40,32.92,3135200,30.48
2003-10-01,32.42,33.90,32.16,33.80,3688800,31.30
2003-09-30,33.02,33.61,31.26,32.45,4288200,30.05
2003-09-29,33.01,34.10,32.78,33.23,2577600,30.77
2003-09-26,32.58,33.27,32.35,33.37,2206300,30.90
2003-09-25,32.59,33.26,32.50,32.99,2493000,30.55
2003-09-24,34.45,34.45,31.98,32.45,3578100,30.05
2003-09-23,35.24,35.25,33.70,34.50,3444300,31.94
2003-09-22,35.82,35.90,34.21,34.88,3743700,32.30
2003-09-19,36.44,36.55,35.99,37.50,5705300,34.72
2003-09-18,36.19,36.49,35.82,36.41,1666700,33.71
2003-09-17,36.00,36.40,35.84,35.98,2258800,33.31
2003-09-16,35.50,35.84,35.30,35.60,1745300,32.96
2003-09-15,35.46,35.70,35.10,35.43,1555000,32.80
2003-09-12,36.70,36.70,34.91,35.08,2372900,32.48
2003-09-11,35.48,36.29,35.20,36.25,2622300,33.56
2003-09-10,36.20,36.30,34.90,35.37,3623900,32.75
2003-09-09,37.29,37.30,36.10,36.50,2380400,33.80
2003-09-08,37.65,37.65,36.62,37.21,1878700,34.45
2003-09-05,38.35,38.40,36.87,37.85,2306900,35.05
2003-09-04,38.19,38.54,38.10,38.40,2756600,35.55
2003-09-03,37.55,38.69,37.55,38.55,3816400,35.69
2003-09-02,36.77,37.26,36.60,37.25,2131500,34.49
2003-09-01,36.33,36.60,36.09,36.43,1529800,33.73
2003-08-29,36.35,36.59,35.80,35.70,1837700,33.05
2003-08-28,36.25,36.25,35.48,35.94,2636300,33.28
2003-08-27,36.39,36.59,35.36,36.00,2378100,33.33
2003-08-26,37.00,37.10,36.20,36.20,1790500,33.52
2003-08-25,37.29,37.29,36.43,36.97,1475100,34.23
2003-08-22,37.31,37.90,37.16,37.29,1956600,34.53
2003-08-21,36.26,37.55,36.24,37.55,2535300,34.77
2003-08-20,36.36,36.41,35.80,36.20,1515400,33.52
2003-08-19,35.50,36.81,35.41,36.00,3350900,33.33
2003-08-18,34.90,35.44,34.90,35.39,1020100,32.77
2003-08-15,34.90,35.00,34.61,34.79,1546600,32.21
2003-08-14,34.43,35.04,34.43,34.94,1997600,32.35
2003-08-13,33.98,34.90,33.82,34.51,2482500,31.95
2003-08-12,33.43,33.78,33.37,33.72,1263100,31.22
2003-08-11,33.36,33.50,33.07,33.32,1141100,30.85
2003-08-08,33.73,33.90,33.05,33.33,1397000,30.86
2003-08-07,34.30,34.30,32.95,33.55,2626900,31.06
2003-08-06,33.80,34.12,33.26,34.05,1798300,31.53
2003-08-05,34.06,34.13,33.64,33.81,1746900,31.30
2003-08-04,34.05,34.45,33.33,33.83,1530600,31.32
2003-08-01,34.25,34.40,33.68,34.35,1924200,31.80
2003-07-31,33.88,34.61,33.51,34.50,2034800,31.94
2003-07-30,33.05,33.97,33.05,33.56,1725400,31.07
2003-07-29,33.76,34.00,32.81,33.42,2296900,30.94
2003-07-28,34.50,34.82,33.60,33.99,1895000,31.47
2003-07-25,33.50,34.28,33.38,34.23,1806400,31.69
2003-07-24,33.38,34.20,33.00,33.99,1649600,31.47
2003-07-23,33.85,33.97,33.08,33.50,1102300,31.02
2003-07-22,33.20,33.60,32.26,33.85,2046100,31.34
2003-07-21,34.00,34.18,32.95,33.55,1698900,31.06
2003-07-18,33.81,34.29,33.60,33.89,1235500,31.38
2003-07-17,33.81,34.22,33.49,33.93,1898000,31.42
2003-07-16,34.60,34.80,33.50,34.25,1601400,31.71
2003-07-15,34.56,34.90,34.23,34.47,1566200,31.92
2003-07-14,34.60,34.96,34.32,34.82,981200,32.24
2003-07-11,33.61,34.77,33.30,34.41,2195900,31.86
2003-07-10,34.10,34.28,33.33,34.30,2201500,31.76
2003-07-09,35.27,35.33,34.06,34.38,2361800,31.83
2003-07-08,35.38,35.57,34.91,35.42,2081000,32.80
2003-07-07,34.95,35.65,34.75,35.19,2674600,32.58
2003-07-04,33.85,34.83,33.77,34.77,1332900,32.19
2003-07-03,33.25,34.45,33.25,33.97,1887300,31.45
2003-07-02,33.50,34.03,33.12,33.63,2261400,31.14
2003-07-01,33.64,33.64,32.15,32.53,2291300,30.12
2003-06-30,33.68,34.64,33.00,33.40,2586600,30.93
2003-06-27,33.90,34.10,33.11,34.06,1744500,31.54
2003-06-26,31.85,33.63,31.74,33.63,2720500,31.14
2003-06-25,32.95,33.00,31.95,32.31,2609700,29.92
2003-06-24,31.80,32.75,31.75,32.41,2196200,30.01
2003-06-23,32.22,32.22,31.57,31.65,2054100,29.30
2003-06-20,31.88,32.96,31.61,32.35,4955600,29.95
2003-06-19,33.20,33.48,31.70,31.96,3176800,29.59
2003-06-18,32.96,33.58,32.96,33.39,1959200,30.92
2003-06-17,32.60,33.47,32.60,32.94,2518100,30.50
2003-06-16,31.11,32.37,30.75,32.37,1913000,29.97
2003-06-13,31.21,31.85,31.01,31.50,2527700,29.17
2003-06-12,31.71,32.71,31.32,31.20,3530600,28.89
2003-06-11,30.85,31.80,30.62,31.23,3097500,28.92
2003-06-10,30.33,30.99,30.07,30.85,1851700,28.56
2003-06-09,30.88,31.11,30.15,30.48,1240400,28.22
2003-06-06,29.89,31.25,29.89,31.07,3524100,28.77
2003-06-05,29.49,29.90,29.12,29.70,2822800,27.50
2003-06-04,28.90,29.93,28.54,29.55,2796800,27.36
2003-06-03,29.15,29.57,28.58,29.31,2042200,27.14
2003-06-02,29.80,29.85,28.83,29.42,3049300,27.24
2003-05-30,27.85,29.37,27.75,29.37,2147200,27.19
2003-05-29,27.60,28.50,27.39,28.00,1860200,25.93
2003-05-28,27.41,28.04,27.12,27.13,3871600,25.12
2003-05-27,26.78,27.19,26.00,27.20,2288000,25.18
2003-05-26,27.15,27.17,26.52,26.71,892600,24.73
2003-05-23,27.24,27.37,26.07,26.80,2497900,24.81
2003-05-22,26.75,27.21,26.50,26.96,2819400,24.96
2003-05-21,26.47,26.58,25.91,26.44,3160800,24.48
2003-05-20,27.22,27.24,26.15,26.31,3248900,24.36
2003-05-19,28.40,28.48,26.82,27.15,3018200,25.14
2003-05-16,28.80,28.96,28.27,28.53,2512900,26.42
2003-05-15,28.90,29.24,28.59,29.30,1673700,26.65
2003-05-14,28.86,29.54,28.70,29.06,2050600,26.43
2003-05-13,29.30,29.64,28.70,29.28,2707500,26.63
2003-05-12,30.08,30.08,28.65,29.46,3073400,26.79
2003-05-09,28.85,29.76,28.61,29.72,3168100,27.03
2003-05-08,28.68,29.16,28.20,28.50,5533100,25.92
2003-05-07,28.93,29.08,27.86,28.10,4238600,25.56
2003-05-06,29.23,29.39,28.60,28.86,2943700,26.25
2003-05-05,29.51,29.83,28.80,29.26,1930200,26.61
2003-05-02,29.64,30.00,28.73,29.39,2378800,26.73
2003-05-01,29.75,29.75,29.75,29.75,000,27.06
2003-04-30,29.90,30.41,29.60,29.87,1891300,27.17
2003-04-29,30.28,31.07,29.80,30.22,1947700,27.48
2003-04-28,28.92,30.35,28.82,30.06,1142000,27.34
2003-04-25,29.21,29.67,28.83,29.39,1674900,26.73
2003-04-24,30.50,30.68,29.08,29.54,2498400,26.87
2003-04-23,30.50,31.20,30.25,30.75,2141500,27.97
2003-04-22,30.40,30.48,29.52,30.30,1753700,27.56
2003-04-21,30.35,30.35,30.35,30.35,000,27.60
2003-04-18,30.35,30.35,30.35,30.35,000,27.60
2003-04-17,29.41,30.57,29.33,30.35,2400700,27.60
2003-04-16,30.61,30.68,29.46,29.64,2322100,26.96
2003-04-15,30.24,30.65,29.61,30.25,2790100,27.51
2003-04-14,29.00,30.23,28.60,29.79,1786900,27.09
2003-04-11,29.15,29.87,28.83,28.81,2500000,26.20
2003-04-10,28.74,29.30,28.33,28.75,3437200,26.15
2003-04-09,28.82,29.50,28.23,28.66,2535000,26.07
2003-04-08,29.80,29.93,28.27,29.00,3992000,26.37
2003-04-07,29.64,30.56,29.22,30.50,3334700,27.74
2003-04-04,28.20,28.49,27.10,28.31,1999000,25.75
2003-04-03,27.50,28.75,27.43,27.80,3754600,25.28
2003-04-02,27.00,27.85,26.91,27.60,3060700,25.10
2003-04-01,25.60,26.19,25.31,26.02,2241700,23.66
2003-03-31,25.50,25.75,25.09,25.44,1930900,23.14
2003-03-28,26.38,27.15,25.68,26.37,1847400,23.98
2003-03-27,26.45,26.74,25.45,26.43,2688600,24.04
2003-03-26,26.78,27.47,26.20,26.19,2507800,23.82
2003-03-25,25.40,26.60,24.30,27.00,2829500,24.56
2003-03-24,27.61,27.61,25.41,25.85,2861900,23.51
2003-03-21,26.90,28.30,26.90,27.34,8173900,24.86
2003-03-20,26.40,27.15,25.95,26.55,3227000,24.15
2003-03-19,25.44,26.80,24.18,26.23,4211000,23.86
2003-03-18,24.64,25.88,24.20,25.10,4002800,22.83
2003-03-17,23.20,24.75,22.56,24.02,3242200,21.85
2003-03-14,23.13,24.10,22.74,23.50,4335300,21.37
2003-03-13,20.99,22.77,20.86,22.77,5599900,20.71
2003-03-12,21.10,21.65,20.76,21.12,3286100,19.21
2003-03-11,22.10,22.56,20.82,20.96,4094400,19.06
2003-03-10,23.41,23.41,22.13,22.38,2773200,20.35
2003-03-07,22.89,23.38,22.27,23.13,3044300,21.04
2003-03-06,23.94,24.24,23.01,23.38,2776700,21.26
2003-03-05,23.89,24.34,23.70,23.92,3390600,21.75
2003-03-04,26.05,26.07,23.79,24.27,4998900,22.07
2003-03-03,26.30,26.69,25.90,26.35,1768800,23.96
2003-02-28,24.92,26.43,24.70,25.90,3270200,23.56
2003-02-27,23.70,25.22,23.70,25.16,2276500,22.88
2003-02-26,25.03,25.29,23.70,23.70,2651800,21.55
2003-02-25,25.03,25.11,24.52,25.04,2145600,22.77
2003-02-24,25.60,25.60,25.09,25.04,1257500,22.77
2003-02-21,24.59,25.63,24.27,25.64,1903100,23.32
2003-02-20,25.23,25.60,24.37,24.34,2854100,22.14
2003-02-19,25.95,26.19,25.04,24.85,2661200,22.60
2003-02-18,26.19,26.23,25.62,25.94,2601400,23.59
2003-02-17,26.20,26.30,25.50,26.20,1397300,23.83
2003-02-14,24.85,26.19,24.77,25.65,3669800,23.33
2003-02-13,25.11,25.44,24.37,24.55,2821800,22.33
2003-02-12,25.70,25.80,25.13,25.49,2561700,23.18
2003-02-11,25.91,26.39,25.80,25.94,1955000,23.59
2003-02-10,25.50,26.10,25.25,25.55,2212700,23.24
2003-02-07,26.79,27.10,25.80,25.89,3035800,23.55
2003-02-06,27.25,27.47,26.36,26.83,1674500,24.40
2003-02-05,26.70,27.87,26.07,27.56,2373600,25.06
2003-02-04,27.25,27.75,26.56,26.77,2496400,24.35
2003-02-03,27.55,28.20,27.44,27.65,1839800,25.15
2003-01-31,26.39,27.24,25.57,26.87,3153500,24.44
2003-01-30,27.25,27.55,26.32,26.70,3203900,24.28
2003-01-29,26.20,27.60,25.80,27.30,3305500,24.83
2003-01-28,26.60,26.93,25.99,26.50,2956000,24.10
2003-01-27,26.15,26.47,25.34,26.31,3551600,23.93
2003-01-24,27.00,27.01,26.10,26.19,2612100,23.82
2003-01-23,28.10,28.66,26.60,26.50,2210100,24.10
2003-01-22,28.48,28.66,27.40,27.81,2362700,25.29
2003-01-21,28.65,29.13,28.20,28.55,2902500,25.97
2003-01-20,28.28,28.61,28.08,28.29,2344000,25.73
2003-01-17,28.40,28.69,28.01,27.71,2466000,25.20
2003-01-16,28.40,29.18,27.91,28.53,2165100,25.95
2003-01-15,29.51,29.71,28.10,28.37,2945100,25.80
2003-01-14,29.88,30.20,29.03,29.32,2432300,26.67
2003-01-13,29.68,30.37,29.41,29.61,2844500,26.93
2003-01-10,28.90,29.97,28.10,29.20,3472300,26.56
2003-01-09,28.45,28.92,27.32,28.69,3112900,26.09
2003-01-08,30.00,30.00,28.38,28.41,2030100,25.84
2003-01-07,30.30,30.51,29.20,30.06,2179900,27.34
2003-01-06,30.59,30.62,28.87,30.47,1962500,27.71
2003-01-03,30.50,30.81,29.86,30.29,1346200,27.55
2003-01-02,28.75,30.00,28.60,30.40,2262800,27.65
2003-01-01,28.92,28.92,28.92,28.92,000,26.30