Date,Open,High,Low,Close,Volume,Adj Close
2009-11-26,10.94,10.94,10.72,10.77,24000,10.77
2009-11-25,10.98,10.98,10.76,10.90,102100,10.90
2009-11-24,10.86,10.95,10.79,10.95,29200,10.95
2009-11-23,10.85,11.00,10.85,10.89,39100,10.89
2009-11-20,10.85,10.90,10.73,10.85,39500,10.85
2009-11-19,10.75,10.85,10.70,10.76,51100,10.76
2009-11-18,10.84,10.85,10.63,10.75,26100,10.75
2009-11-17,10.35,10.85,10.35,10.75,58600,10.75
2009-11-16,10.40,10.44,10.29,10.40,43700,10.40
2009-11-13,10.54,10.54,10.25,10.32,19700,10.32
2009-11-11,10.39,10.80,10.38,10.58,111000,10.58
2009-11-10,9.89,10.39,9.85,10.35,80100,10.35
2009-11-09,10.01,10.17,9.78,9.78,134200,9.78
2009-11-06,10.10,10.24,9.97,10.08,136000,10.08
2009-11-05,10.12,10.12,9.88,10.02,66900,10.02
2009-11-04,10.40,10.42,10.03,10.03,109000,10.03
2009-11-03,9.95,10.40,9.74,10.38,90000,10.38
2009-11-02,10.14,10.14,9.96,9.98,15500,9.98
2009-10-30,10.10,10.18,10.05,10.13,15300,10.13
2009-10-29,10.05,10.11,9.85,10.11,36900,10.11
2009-10-28,10.00,10.18,9.97,10.14,45200,10.14
2009-10-27,10.05,10.15,10.03,10.03,46000,10.03
2009-10-26,10.32,10.41,10.05,10.12,58600,10.12
2009-10-23,10.42,10.45,10.35,10.40,52000,10.40
2009-10-22,10.54,10.58,10.33,10.42,43200,10.42
2009-10-21,10.64,10.68,10.42,10.54,33600,10.54
2009-10-20,10.60,10.79,10.60,10.72,19500,10.72
2009-10-19,10.41,10.63,10.39,10.60,33600,10.60
2009-10-16,10.57,10.58,10.41,10.41,26300,10.41
2009-10-15,10.66,10.76,10.50,10.57,37300,10.57
2009-10-14,10.64,10.73,10.63,10.67,14000,10.67
2009-10-13,10.73,10.79,10.61,10.61,58300,10.61
2009-10-12,10.65,10.84,10.63,10.80,54700,10.80
2009-10-09,10.66,10.66,10.41,10.63,60300,10.63
2009-10-08,10.88,10.88,10.36,10.60,188100,10.60
2009-10-07,10.71,10.90,10.70,10.85,17600,10.85
2009-10-06,10.78,10.82,10.68,10.73,22300,10.73
2009-10-05,10.61,10.77,10.61,10.71,22900,10.71
2009-10-02,10.87,10.90,10.63,10.69,70100,10.69
2009-10-01,11.01,11.11,10.90,10.90,34400,10.90
2009-09-30,11.00,11.23,11.00,11.11,28600,11.11
2009-09-29,11.32,11.40,10.92,11.09,80400,11.09
2009-09-28,11.00,11.36,10.96,11.36,72400,11.36
2009-09-25,10.77,11.09,10.76,11.08,48300,11.08
2009-09-24,10.95,10.97,10.81,10.85,24000,10.85
2009-09-23,11.05,11.10,10.86,10.97,17700,10.97
2009-09-22,10.91,11.11,10.91,11.11,34400,11.11
2009-09-21,10.91,11.01,10.81,10.90,34000,10.90
2009-09-18,11.00,11.00,10.70,10.99,180400,10.99
2009-09-17,10.70,11.05,10.70,11.01,106400,11.01
2009-09-16,10.50,10.75,10.50,10.75,96900,10.75
2009-09-15,10.27,10.56,10.24,10.49,67800,10.49
2009-09-14,10.25,10.31,10.10,10.20,42700,10.20
2009-09-11,10.19,10.34,10.19,10.29,51300,10.29
2009-09-10,10.16,10.33,10.16,10.16,106900,10.16
2009-09-09,10.10,10.17,9.93,10.15,74700,10.15
2009-09-08,10.10,10.16,10.06,10.11,45500,10.11
2009-09-07,9.86,10.20,9.80,10.11,69200,10.11
2009-09-04,9.95,10.00,9.70,9.77,101300,9.77
2009-09-03,9.80,10.16,9.79,10.00,238600,10.00
2009-09-02,9.43,9.80,9.40,9.80,67000,9.80
2009-09-01,9.62,9.69,9.33,9.33,62900,9.33
2009-08-31,9.68,9.68,9.41,9.58,67300,9.58
2009-08-28,9.62,9.74,9.62,9.71,21300,9.71
2009-08-27,9.52,9.69,9.49,9.68,22000,9.68
2009-08-26,9.60,9.70,9.49,9.58,63500,9.58
2009-08-25,9.55,9.71,9.55,9.66,49200,9.66
2009-08-24,9.70,9.71,9.55,9.55,65000,9.55
2009-08-21,9.50,9.75,9.50,9.64,100600,9.64
2009-08-20,9.41,9.65,9.39,9.50,102500,9.50
2009-08-19,9.35,9.38,9.21,9.38,23800,9.38
2009-08-18,9.42,9.42,9.30,9.35,22900,9.35
2009-08-17,9.36,9.42,9.27,9.42,44200,9.42
2009-08-14,9.45,9.45,9.23,9.30,55900,9.30
2009-08-13,9.60,9.70,9.32,9.43,125400,9.43
2009-08-12,9.80,9.80,9.45,9.59,48000,9.59
2009-08-11,9.82,9.84,9.72,9.72,22400,9.72
2009-08-10,9.79,9.90,9.73,9.77,28200,9.77
2009-08-07,9.78,9.92,9.63,9.85,21000,9.85
2009-08-06,10.00,10.02,9.64,9.76,56900,9.76
2009-08-05,10.02,10.05,9.91,9.96,21700,9.96
2009-08-04,10.21,10.34,9.85,10.00,69000,10.00
2009-08-03,9.93,10.18,9.93,10.18,50300,10.18
2009-07-31,9.77,9.90,9.70,9.86,43200,9.86
2009-07-30,9.69,9.85,9.68,9.82,26900,9.82
2009-07-29,9.78,9.78,9.58,9.60,57000,9.60
2009-07-28,9.66,9.90,9.59,9.75,77000,9.75
2009-07-27,10.00,10.03,9.51,9.56,106600,9.56
2009-07-24,10.28,10.28,9.92,9.93,101900,9.93
2009-07-23,10.26,10.37,9.99,10.23,64200,10.23
2009-07-22,10.44,10.50,10.15,10.25,62300,10.25
2009-07-21,10.79,10.79,10.48,10.50,92000,10.50
2009-07-20,10.68,10.78,10.66,10.74,57900,10.74
2009-07-17,10.45,10.97,10.45,10.68,84000,10.68
2009-07-16,10.18,10.20,9.69,10.09,80600,10.09
2009-07-15,10.00,10.16,10.00,10.16,20900,10.16
2009-07-14,10.28,10.30,9.87,10.00,57800,10.00
2009-07-13,10.25,10.25,10.07,10.24,24200,10.24
2009-07-10,10.05,10.25,10.05,10.25,19100,10.25
2009-07-09,9.97,10.16,9.96,10.14,48200,10.14
2009-07-08,10.32,10.32,9.98,10.02,47600,10.02
2009-07-07,10.34,10.52,10.23,10.24,28200,10.24
2009-07-06,10.90,10.90,10.28,10.35,40900,10.35
2009-07-03,10.60,11.03,10.60,10.90,166500,10.90
2009-07-02,10.17,10.72,10.16,10.55,67600,10.55
2009-07-01,9.92,10.38,9.92,10.26,56200,10.26
2009-06-30,9.97,10.06,9.89,10.00,34000,10.00
2009-06-29,10.21,10.29,9.73,9.98,52800,9.98
2009-06-26,10.65,11.05,10.09,10.27,192000,10.27
2009-06-25,10.46,10.64,10.40,10.64,69100,10.64
2009-06-24,10.06,10.45,10.06,10.45,23900,10.45
2009-06-23,10.17,10.17,10.06,10.15,27800,10.15
2009-06-22,10.34,10.34,10.17,10.30,22700,10.30
2009-06-19,9.85,10.36,9.81,10.27,155800,10.27
2009-06-18,9.79,9.90,9.49,9.81,74600,9.81
2009-06-17,9.90,9.90,9.69,9.70,55000,9.70
2009-06-16,9.86,10.02,9.83,9.86,49900,9.86
2009-06-15,10.01,10.07,9.85,9.93,47400,9.93
2009-06-12,9.90,10.21,9.86,10.00,126600,10.00
2009-06-11,9.70,10.00,9.64,9.97,64700,9.97
2009-06-10,9.72,9.83,9.71,9.71,38300,9.71
2009-06-09,9.18,9.70,9.18,9.65,60700,9.65
2009-06-08,9.39,9.39,9.20,9.22,64400,9.22
2009-06-05,9.05,9.40,9.05,9.40,123800,9.40
2009-06-04,9.19,9.21,9.04,9.04,12300,9.04
2009-06-03,9.16,9.37,9.10,9.20,89300,9.20
2009-06-02,9.12,9.20,9.03,9.18,32000,9.18
2009-06-01,9.03,9.15,9.00,9.00,33700,9.00
2009-05-29,9.00,9.14,9.00,9.06,15900,9.06
2009-05-28,9.10,9.11,8.94,9.01,30100,9.01
2009-05-27,9.04,9.34,8.97,9.20,77700,9.20
2009-05-26,9.02,9.06,8.91,8.98,14100,8.98
2009-05-25,9.01,9.07,8.95,8.98,17300,8.98
2009-05-22,9.28,9.30,8.86,9.01,109700,9.01
2009-05-21,9.20,9.25,9.12,9.20,55000,9.20
2009-05-20,9.26,9.40,9.16,9.20,56800,9.20
2009-05-19,9.55,9.67,9.31,9.37,66800,9.19
2009-05-18,9.52,9.55,9.30,9.55,41700,9.37
2009-05-15,9.68,9.81,9.50,9.60,67300,9.42
2009-05-14,10.06,10.19,9.53,9.76,114600,9.57
2009-05-13,9.66,10.50,9.64,10.22,190300,10.02
2009-05-12,9.32,9.80,9.26,9.70,97500,9.51
2009-05-11,9.40,9.44,9.15,9.27,52700,9.09
2009-05-08,9.15,9.46,9.15,9.33,58700,9.15
2009-05-07,9.58,9.74,9.15,9.15,94400,8.97
2009-05-06,9.62,9.74,9.42,9.66,50400,9.47
2009-05-05,9.40,9.75,9.15,9.70,159500,9.51
2009-05-04,9.04,9.92,9.04,9.29,268000,9.11
2009-04-30,8.94,9.12,8.90,8.94,69700,8.77
2009-04-29,8.76,8.99,8.66,8.92,172700,8.75
2009-04-28,8.81,9.08,8.63,8.64,73200,8.47
2009-04-27,8.79,8.79,8.64,8.69,92200,8.52
2009-04-24,8.95,8.95,8.65,8.68,127000,8.51
2009-04-23,9.21,9.21,8.86,8.86,118200,8.69
2009-04-22,10.06,10.35,9.12,9.14,254600,8.96
2009-04-21,9.69,10.05,9.48,10.03,59200,9.84
2009-04-20,9.81,9.89,9.53,9.67,39200,9.48
2009-04-17,9.80,9.94,9.72,9.93,46300,9.74
2009-04-16,9.95,9.95,9.75,9.80,55400,9.61
2009-04-15,10.20,10.20,9.82,9.89,81200,9.70
2009-04-14,10.27,10.33,10.10,10.15,39400,9.96
2009-04-09,10.16,10.20,10.05,10.20,22200,10.00
2009-04-08,10.06,10.18,9.90,10.05,34100,9.86
2009-04-07,10.11,10.13,9.96,10.04,32500,9.85
2009-04-06,10.06,10.32,9.91,10.07,70500,9.88
2009-04-03,10.27,10.32,9.83,9.95,98000,9.76
2009-04-02,10.08,10.30,10.02,10.27,46700,10.07
2009-04-01,10.33,10.33,9.85,10.11,73000,9.92
2009-03-31,10.27,10.58,10.11,10.32,84800,10.12
2009-03-30,9.94,10.40,9.80,10.29,140600,10.09
2009-03-27,9.58,9.97,9.50,9.97,83300,9.78
2009-03-26,9.36,9.62,9.26,9.50,75700,9.32
2009-03-25,8.71,9.32,8.70,9.32,76600,9.14
2009-03-24,9.03,9.19,8.59,8.64,108000,8.47
2009-03-23,9.06,9.22,8.70,8.92,42500,8.75
2009-03-20,8.80,9.11,8.69,9.01,131100,8.84
2009-03-19,9.10,9.10,8.57,8.79,110700,8.62
2009-03-18,9.09,9.33,9.00,9.04,57700,8.87
2009-03-17,8.93,9.13,8.86,9.13,37200,8.95
2009-03-16,9.09,9.09,8.77,8.98,52500,8.81
2009-03-13,9.27,9.36,8.78,9.03,133800,8.86
2009-03-12,9.40,9.44,9.24,9.24,51600,9.06
2009-03-11,10.20,10.20,9.15,9.49,210100,9.31
2009-03-10,10.00,10.24,10.00,10.10,76900,9.91
2009-03-09,10.24,10.37,9.95,10.10,27100,9.91
2009-03-06,10.64,10.64,10.05,10.38,39100,10.18
2009-03-05,11.29,11.29,10.51,10.61,52500,10.41
2009-03-04,10.60,11.27,10.51,11.20,80400,10.98
2009-03-03,10.42,10.60,10.35,10.60,77500,10.40
2009-03-02,10.90,10.90,10.02,10.38,125800,10.18
2009-02-27,10.98,11.15,10.28,11.00,93700,10.79
2009-02-26,11.31,11.35,10.71,10.92,154800,10.71
2009-02-25,10.79,11.41,10.64,11.41,231200,11.19
2009-02-24,10.45,10.80,10.40,10.75,166100,10.54
2009-02-23,10.49,10.65,10.21,10.45,137900,10.25
2009-02-20,10.85,11.30,10.40,10.59,150900,10.39
2009-02-19,10.11,10.79,10.11,10.75,79500,10.54
2009-02-18,10.16,10.28,9.95,10.11,63200,9.92
2009-02-17,9.89,10.38,9.88,10.10,137100,9.91
2009-02-16,9.88,10.19,9.75,9.93,129900,9.74
2009-02-13,9.09,10.00,9.09,9.88,346600,9.69
2009-02-12,9.10,9.10,8.77,8.80,55200,8.63
2009-02-11,9.23,9.33,9.03,9.16,69600,8.98
2009-02-10,9.22,9.51,9.13,9.30,41400,9.12
2009-02-09,9.11,9.27,9.11,9.25,57000,9.07
2009-02-06,9.25,9.37,9.11,9.18,102800,9.00
2009-02-05,9.40,9.44,9.05,9.21,32000,9.03
2009-02-04,9.50,9.57,9.44,9.48,16900,9.30
2009-02-03,9.45,9.57,9.30,9.50,60200,9.32
2009-02-02,9.40,9.69,9.35,9.45,74100,9.27
2009-01-30,8.97,9.30,8.97,9.30,10400,9.12
2009-01-29,9.01,9.15,9.00,9.07,15600,8.90
2009-01-28,9.14,9.47,9.00,9.01,51200,8.84
2009-01-27,8.80,9.29,8.80,9.29,124400,9.11
2009-01-26,8.75,8.84,8.61,8.84,16700,8.67
2009-01-23,8.75,8.78,8.65,8.72,48000,8.55
2009-01-22,8.85,9.04,8.77,8.95,35600,8.78
2009-01-21,8.74,8.86,8.52,8.86,66600,8.69
2009-01-20,9.00,9.04,8.80,8.84,23000,8.67
2009-01-19,8.96,9.24,8.87,9.03,35800,8.86
2009-01-16,8.60,9.00,8.60,8.92,52900,8.75
2009-01-15,8.22,8.65,8.22,8.65,93200,8.48
2009-01-14,8.25,8.42,8.18,8.20,81100,8.04
2009-01-13,8.40,8.50,8.25,8.40,91300,8.24
2009-01-12,8.69,9.00,8.34,8.45,55100,8.29
2009-01-09,8.73,8.74,8.51,8.51,37200,8.35
2009-01-08,8.88,9.13,8.70,8.83,81800,8.66
2009-01-07,9.26,9.26,8.90,9.00,43400,8.83
2009-01-06,8.90,9.35,8.74,9.13,86300,8.95
2009-01-05,8.80,9.04,8.54,8.94,120700,8.77
2009-01-02,8.80,8.80,8.65,8.80,14400,8.63
2008-12-30,8.75,8.90,8.49,8.70,124200,8.53
2008-12-29,7.80,8.52,7.80,8.48,110400,8.32
2008-12-23,7.56,7.80,7.50,7.65,161200,7.50
2008-12-22,7.53,7.73,7.40,7.40,132300,7.26
2008-12-19,7.70,7.70,7.39,7.50,301300,7.36
2008-12-18,7.75,7.76,7.53,7.65,125100,7.50
2008-12-17,7.59,7.75,7.48,7.75,153000,7.60
2008-12-16,7.55,7.55,7.33,7.55,126000,7.40
2008-12-15,7.62,7.85,7.46,7.55,119600,7.40
2008-12-12,7.76,8.06,7.45,7.56,276900,7.41
2008-12-11,8.29,8.39,7.77,7.93,164000,7.78
2008-12-10,8.41,8.41,8.26,8.30,35900,8.14
2008-12-09,8.51,8.60,8.15,8.34,157300,8.18
2008-12-08,8.25,8.61,8.16,8.61,92600,8.44
2008-12-05,8.25,8.27,8.15,8.20,88000,8.04
2008-12-04,8.37,8.37,8.25,8.30,52100,8.14
2008-12-03,8.38,8.52,8.35,8.45,27400,8.29
2008-12-02,8.43,8.45,8.25,8.45,71000,8.29
2008-12-01,8.63,8.63,8.38,8.51,77300,8.35
2008-11-28,8.41,8.66,8.27,8.66,131300,8.49
2008-11-27,8.49,8.62,8.37,8.48,72600,8.32
2008-11-26,8.56,8.61,8.26,8.41,85800,8.25
2008-11-25,8.72,8.72,8.30,8.55,110800,8.39
2008-11-24,8.68,9.04,8.44,8.80,240600,8.63
2008-11-21,8.82,9.04,8.25,8.57,222700,8.41
2008-11-20,8.69,9.10,8.55,8.78,192200,8.61
2008-11-19,8.86,8.91,8.58,8.70,58900,8.53
2008-11-18,9.01,9.05,8.76,8.87,48200,8.70
2008-11-17,9.30,9.33,8.57,9.00,110300,8.83
2008-11-14,9.33,9.45,9.00,9.27,64700,9.09
2008-11-13,8.75,9.35,8.62,9.23,167400,9.05
2008-11-12,8.97,9.40,8.63,8.66,117600,8.49
2008-11-11,7.94,9.00,7.94,8.96,217200,8.79
2008-11-10,8.20,8.24,7.95,8.00,86900,7.85
2008-11-07,8.16,8.35,8.12,8.20,64000,8.04
2008-11-06,8.00,8.46,7.95,8.16,130600,8.00
2008-11-05,8.35,8.36,7.92,8.13,80300,7.97
2008-11-04,8.09,8.51,7.97,8.27,244300,8.11
2008-11-03,8.13,8.14,7.95,8.07,203800,7.91
2008-10-31,8.17,8.18,7.75,8.08,254000,7.92
2008-10-30,8.15,8.50,8.11,8.23,218500,8.07
2008-10-29,8.04,8.60,8.04,8.20,112300,8.04
2008-10-28,8.00,8.18,7.86,7.91,135800,7.76
2008-10-27,8.00,8.17,7.69,8.00,35800,7.85
2008-10-24,8.80,8.80,7.85,8.21,171300,8.05
2008-10-23,8.80,9.20,8.64,8.80,124700,8.63
2008-10-22,8.89,8.99,8.70,8.95,83600,8.78
2008-10-21,8.90,9.12,8.64,8.93,138000,8.76
2008-10-20,9.24,9.25,8.79,8.79,212500,8.62
2008-10-17,9.36,9.71,9.20,9.30,136800,9.12
2008-10-16,9.00,9.50,8.66,9.35,126400,9.17
2008-10-15,9.38,9.38,9.09,9.30,101700,9.12
2008-10-14,9.57,9.60,9.26,9.46,92300,9.28
2008-10-13,9.00,9.70,9.00,9.50,192400,9.32
2008-10-10,7.80,8.85,7.42,8.85,305000,8.68
2008-10-09,9.26,9.64,8.68,8.68,267200,8.51
2008-10-08,9.35,9.65,9.00,9.25,224500,9.07
2008-10-07,9.50,9.85,9.35,9.50,103500,9.32
2008-10-06,9.60,9.91,9.50,9.50,152700,9.32
2008-10-03,9.99,10.12,9.95,10.12,52900,9.93
2008-10-02,10.00,10.31,9.95,9.99,78900,9.80
2008-10-01,10.21,10.21,9.95,9.99,72000,9.80
2008-09-30,9.70,10.14,9.61,10.14,156200,9.95
2008-09-29,10.16,10.24,9.55,10.00,159000,9.81
2008-09-26,9.92,10.45,9.92,10.25,154600,10.05
2008-09-25,9.55,10.02,9.42,10.02,114200,9.83
2008-09-24,10.03,10.07,9.50,9.61,135800,9.43
2008-09-23,10.06,10.19,9.88,9.90,79700,9.71
2008-09-22,10.47,10.51,10.13,10.13,78300,9.94
2008-09-19,10.38,10.60,10.00,10.50,233200,10.30
2008-09-18,10.81,10.81,10.18,10.27,68100,10.07
2008-09-17,10.95,11.00,10.71,10.73,58400,10.52
2008-09-16,10.19,11.27,10.01,10.85,119200,10.64
2008-09-15,10.30,10.34,9.95,10.23,57200,10.03
2008-09-12,10.20,10.45,10.19,10.36,38700,10.16
2008-09-11,10.42,10.46,9.91,10.20,94500,10.00
2008-09-10,10.65,10.79,10.32,10.40,61900,10.20
2008-09-09,11.27,11.32,10.60,10.70,94600,10.49
2008-09-08,10.79,11.39,10.78,11.35,79600,11.13
2008-09-05,11.20,11.20,10.61,10.68,77800,10.47
2008-09-04,11.42,11.58,11.00,11.20,149800,10.98
2008-09-03,12.00,12.00,11.40,11.50,160300,11.28
2008-09-02,11.27,12.41,11.27,12.10,255700,11.87
2008-09-01,11.34,11.35,11.20,11.35,128900,11.13
2008-08-29,11.35,11.48,11.00,11.44,114600,11.22
2008-08-28,11.08,11.50,10.87,11.42,80600,11.20
2008-08-27,11.36,11.45,11.05,11.16,62400,10.95
2008-08-26,11.24,11.43,11.12,11.40,78900,11.18
2008-08-25,11.25,11.39,11.12,11.24,89000,11.02
2008-08-22,11.05,11.37,11.00,11.26,61800,11.04
2008-08-21,10.79,11.41,10.79,11.00,98200,10.79
2008-08-20,10.54,10.83,10.50,10.69,98300,10.48
2008-08-19,10.65,10.65,10.46,10.50,82500,10.30
2008-08-18,10.50,10.74,10.47,10.61,36700,10.41
2008-08-15,10.42,10.51,10.25,10.51,35800,10.31
2008-08-14,10.31,10.57,10.28,10.36,37100,10.16
2008-08-13,10.30,10.67,10.23,10.39,94600,10.19
2008-08-12,10.40,10.47,10.26,10.40,19600,10.20
2008-08-11,10.35,10.46,10.28,10.46,25100,10.26
2008-08-08,10.39,10.39,10.26,10.27,14200,10.07
2008-08-07,10.38,10.39,10.21,10.39,35300,10.19
2008-08-06,9.95,10.49,9.95,10.43,48800,10.23
2008-08-05,9.66,10.00,9.66,9.92,68800,9.73
2008-08-04,9.89,10.00,9.67,9.72,93600,9.53
2008-08-01,9.92,9.99,9.71,9.95,59700,9.76
2008-07-31,9.99,9.99,9.79,9.96,55000,9.77
2008-07-30,9.60,10.00,9.55,10.00,130600,9.81
2008-07-29,9.46,9.55,9.29,9.55,43900,9.37
2008-07-28,9.60,9.65,9.34,9.47,75200,9.29
2008-07-25,9.53,9.53,9.40,9.50,36800,9.32
2008-07-24,9.88,9.89,9.40,9.53,110600,9.35
2008-07-23,10.00,10.00,9.79,9.89,66300,9.70
2008-07-22,9.98,10.00,9.70,10.00,49800,9.81
2008-07-21,9.98,10.20,9.83,10.00,99300,9.81
2008-07-18,9.99,10.00,9.76,10.00,56100,9.81
2008-07-17,9.90,10.09,9.90,9.98,78200,9.79
2008-07-16,9.61,9.97,9.60,9.97,44600,9.78
2008-07-15,9.80,9.85,9.65,9.70,61900,9.51
2008-07-14,9.80,10.00,9.72,9.72,68700,9.53
2008-07-11,10.17,10.20,9.71,9.77,94500,9.58
2008-07-10,10.29,10.29,10.08,10.11,36700,9.92
2008-07-09,10.21,10.60,10.21,10.37,47200,10.17
2008-07-08,10.24,10.24,9.97,10.04,18500,9.85
2008-07-07,10.21,10.34,10.17,10.34,22500,10.14
2008-07-04,10.26,10.34,9.91,10.17,80900,9.97
2008-07-03,10.28,10.47,10.25,10.29,163500,10.09
2008-07-02,9.87,10.39,9.87,10.21,115200,10.01
2008-07-01,9.85,9.90,9.71,9.81,54300,9.62
2008-06-30,10.34,10.47,9.58,9.92,162800,9.73
2008-06-27,10.80,10.80,10.20,10.35,102900,10.15
2008-06-26,11.01,11.01,10.69,10.82,95600,10.61
2008-06-25,11.00,11.13,11.00,11.07,27800,10.86
2008-06-24,11.00,11.16,10.90,11.00,131700,10.79
2008-06-23,11.00,11.24,10.96,10.96,45600,10.75
2008-06-20,10.49,11.11,10.48,11.00,243500,10.79
2008-06-19,10.89,10.89,10.48,10.53,51300,10.33
2008-06-18,11.13,11.21,10.79,10.89,63400,10.68
2008-06-17,11.25,11.35,11.15,11.23,66400,11.01
2008-06-16,11.02,11.32,11.00,11.21,59600,10.99
2008-06-13,10.66,10.93,10.66,10.93,43700,10.72
2008-06-12,10.53,10.70,10.45,10.69,36500,10.48
2008-06-11,10.63,10.80,10.46,10.49,46800,10.29
2008-06-10,10.80,10.87,10.53,10.58,81100,10.38
2008-06-06,11.41,11.48,11.07,11.09,101400,10.88
2008-06-05,11.34,11.54,11.34,11.43,49300,11.21
2008-06-04,11.40,11.40,11.17,11.33,52200,11.11
2008-06-03,11.25,11.46,11.13,11.39,24600,11.17
2008-06-02,11.58,11.58,11.11,11.19,41000,10.98
2008-05-30,11.28,11.54,11.20,11.54,34600,11.32
2008-05-29,11.41,11.42,10.99,11.17,55700,10.96
2008-05-28,11.19,11.35,11.16,11.35,47200,11.13
2008-05-27,11.41,11.51,10.97,11.05,84900,10.84
2008-05-26,11.60,11.66,11.39,11.47,26900,11.25
2008-05-23,11.67,11.86,11.62,11.68,79800,11.46
2008-05-22,11.68,11.72,11.35,11.67,63000,11.45
2008-05-21,11.59,11.94,11.54,11.63,115200,11.41
2008-05-20,11.45,11.80,11.40,11.67,183300,11.45
2008-05-19,11.51,11.67,11.29,11.50,111100,11.28
2008-05-16,11.62,11.68,11.43,11.55,140800,11.33
2008-05-15,11.72,11.75,11.32,11.53,156400,11.31
2008-05-14,10.93,11.78,10.92,11.78,395900,11.55
2008-05-13,9.82,11.07,9.82,10.76,234300,10.55
2008-05-12,9.50,9.55,9.41,9.50,62900,9.32
2008-05-09,9.60,9.60,9.50,9.50,37700,9.32
2008-05-08,9.64,9.67,9.50,9.50,43300,9.32
2008-05-07,9.55,9.71,9.55,9.62,49600,9.44
2008-05-06,9.79,9.80,9.50,9.50,34700,9.32
2008-05-05,9.58,9.81,9.58,9.70,41100,9.51
2008-05-02,9.37,9.63,9.34,9.55,69500,9.37
2008-04-30,9.30,9.44,9.27,9.35,23300,9.17
2008-04-29,9.44,9.45,9.18,9.30,82300,9.12
2008-04-28,9.30,9.49,9.26,9.44,63500,9.26
2008-04-25,9.12,9.35,9.12,9.26,106100,9.08
2008-04-24,9.27,9.27,8.94,9.11,124300,8.93
2008-04-23,9.24,9.30,9.17,9.25,85400,9.07
2008-04-22,9.52,9.53,9.13,9.24,146300,9.06
2008-04-21,9.60,9.63,9.50,9.50,30800,9.32
2008-04-18,9.54,9.71,9.52,9.54,91400,9.36
2008-04-17,9.67,9.73,9.51,9.51,43500,9.33
2008-04-16,9.61,9.71,9.57,9.69,35900,9.50
2008-04-15,9.72,9.72,9.50,9.63,95100,9.45
2008-04-14,9.69,9.75,9.50,9.57,80500,9.39
2008-04-11,10.09,10.25,9.71,9.79,106400,9.60
2008-04-10,10.14,10.14,9.99,10.00,100000,9.81
2008-04-09,10.01,10.11,10.00,10.11,47900,9.92
2008-04-08,10.20,10.21,10.00,10.10,97800,9.91
2008-04-07,10.01,10.25,10.01,10.25,42400,10.05
2008-04-04,10.02,10.32,9.87,10.12,158000,9.93
2008-04-03,10.38,10.38,10.00,10.12,64200,9.93
2008-04-02,10.25,10.44,10.18,10.38,146200,10.18
2008-04-01,10.27,10.33,10.13,10.20,107000,10.00
2008-03-31,10.12,10.25,9.95,10.19,107200,9.99
2008-03-28,10.34,10.35,9.99,10.08,107900,9.89
2008-03-27,9.76,10.39,9.76,10.35,192100,10.15
2008-03-26,9.74,9.95,9.71,9.84,99800,9.65
2008-03-25,9.75,9.96,9.66,9.73,114000,9.54
2008-03-20,9.93,10.08,9.54,9.63,350500,9.45
2008-03-19,9.28,10.18,9.28,9.93,207600,9.74
2008-03-18,9.00,9.45,9.00,9.30,174900,9.12
2008-03-14,9.20,9.55,9.16,9.24,100800,9.06
2008-03-13,9.14,9.37,9.00,9.22,166700,9.04
2008-03-12,9.10,9.31,9.10,9.10,87300,8.93
2008-03-11,9.00,9.12,9.00,9.01,51900,8.84
2008-03-10,9.23,9.33,8.86,8.90,113700,8.73
2008-03-07,9.45,9.53,9.28,9.44,128800,8.99
2008-03-06,9.55,9.56,9.41,9.52,116200,9.07
2008-03-05,9.20,9.57,9.20,9.51,110000,9.06
2008-03-04,9.25,9.55,9.19,9.22,103700,8.78
2008-02-29,9.60,9.65,9.32,9.44,91800,8.99
2008-02-28,9.69,9.75,9.60,9.61,74200,9.16
2008-02-27,9.65,9.69,9.60,9.65,136300,9.19
2008-02-26,9.67,9.75,9.55,9.60,126400,9.15
2008-02-25,9.46,9.70,9.46,9.58,117000,9.13
2008-02-22,9.67,9.67,9.32,9.36,75700,8.92
2008-02-21,9.58,9.76,9.54,9.58,70000,9.13
2008-02-20,9.46,9.70,9.41,9.52,97600,9.07
2008-02-19,9.74,9.74,9.48,9.51,170000,9.06
2008-02-18,9.39,9.73,9.39,9.67,106200,9.21
2008-02-15,9.51,9.65,9.25,9.27,174100,8.83
2008-02-14,9.54,9.77,9.43,9.57,222600,9.12
2008-02-13,9.65,9.65,9.30,9.40,174900,8.96
2008-02-12,9.30,9.80,9.25,9.76,180100,9.30
2008-02-11,9.40,9.95,9.11,9.28,183500,8.84
2008-02-08,9.84,9.90,8.86,9.43,585400,8.98
2008-02-07,11.41,11.41,9.38,9.51,720700,9.06
2008-02-06,11.19,11.55,10.81,11.53,113700,10.99
2008-02-05,11.76,11.76,11.30,11.30,63900,10.77
2008-02-04,11.94,12.20,11.50,11.74,210100,11.19
2008-02-01,10.50,12.20,10.45,12.06,192400,11.49
2008-01-31,10.49,10.50,10.31,10.35,91400,9.86
2008-01-30,10.40,10.50,10.40,10.46,57200,9.97
2008-01-29,10.63,10.65,10.44,10.45,227600,9.96
2008-01-28,10.82,10.82,10.20,10.50,282700,10.00
2008-01-25,10.90,11.19,10.85,11.04,156400,10.52
2008-01-24,10.40,10.95,10.40,10.85,148100,10.34
2008-01-23,10.32,10.45,10.08,10.26,208400,9.78
2008-01-22,9.65,10.48,9.60,10.22,208900,9.74
2008-01-21,10.44,10.44,9.60,10.07,248700,9.59
2008-01-18,10.30,10.62,10.21,10.40,180000,9.91
2008-01-17,10.62,10.74,10.27,10.34,82300,9.85
2008-01-16,10.75,10.83,10.50,10.55,175700,10.05
2008-01-15,10.81,10.90,10.69,10.76,130600,10.25
2008-01-14,10.72,10.92,10.62,10.83,111600,10.32
2008-01-11,10.37,11.16,10.08,10.71,401500,10.20
2008-01-10,10.64,10.70,10.40,10.45,123300,9.96
2008-01-09,11.05,11.05,10.49,10.49,273300,9.99
2008-01-08,11.00,11.19,10.93,11.10,237800,10.58
2008-01-07,11.38,11.47,10.56,11.01,201600,10.49
2008-01-04,11.84,11.86,11.47,11.47,208300,10.93
2008-01-03,11.54,11.84,11.54,11.75,150200,11.19
2008-01-02,12.00,12.00,11.40,11.61,175600,11.06
2007-12-28,11.85,11.96,11.77,11.95,41200,11.39
2007-12-27,12.20,12.20,11.86,11.94,115400,11.38
2007-12-21,11.70,12.15,11.61,12.13,387500,11.56
2007-12-20,11.32,11.80,11.32,11.64,188000,11.09
2007-12-19,11.70,11.70,11.18,11.28,239000,10.75
2007-12-18,11.73,11.80,11.33,11.69,329500,11.14
2007-12-17,12.21,12.21,11.75,11.79,334600,11.23
2007-12-14,12.64,12.77,11.65,12.21,646400,11.63
2007-12-13,12.81,12.88,12.33,12.47,1104300,11.88
2007-12-12,14.01,14.25,13.49,13.49,319200,12.85
2007-12-11,13.84,14.00,13.71,13.89,255400,13.23
2007-12-10,14.29,14.29,13.59,13.70,95100,13.05
2007-12-07,13.63,14.30,13.63,14.30,47500,13.62
2007-12-06,13.96,14.05,13.61,13.61,33900,12.97
2007-12-05,13.95,14.06,13.76,13.80,39100,13.15
2007-12-04,14.55,14.55,13.83,14.07,47200,13.41
2007-12-03,13.90,14.43,13.90,14.30,115500,13.62
2007-11-30,13.56,14.29,13.49,13.90,182500,13.24
2007-11-29,13.19,13.72,13.19,13.59,272600,12.95
2007-11-28,13.00,13.17,12.95,13.15,153900,12.53
2007-11-27,12.99,13.00,12.67,12.91,318000,12.30
2007-11-26,12.75,13.19,12.75,13.03,233700,12.41
2007-11-23,12.50,12.70,12.40,12.65,216500,12.05
2007-11-22,12.81,12.81,12.26,12.51,184500,11.92
2007-11-21,13.06,13.10,12.69,12.87,86800,12.26
2007-11-20,13.42,13.80,12.58,13.11,213500,12.49
2007-11-19,14.15,14.30,13.26,13.32,59100,12.69
2007-11-16,14.20,14.38,14.10,14.17,98700,13.50
2007-11-15,14.60,14.60,14.15,14.21,118900,13.54
2007-11-14,14.60,14.90,14.51,14.51,71400,13.82
2007-11-13,15.00,15.00,14.50,14.50,73900,13.81
2007-11-12,14.80,14.99,14.70,14.87,52500,14.17
2007-11-09,15.10,15.10,14.75,14.92,67900,14.21
2007-11-08,15.20,15.20,14.75,15.11,46000,14.40
2007-11-07,15.40,15.62,15.25,15.36,51900,14.63
2007-11-06,15.65,15.65,15.41,15.41,25800,14.68
2007-11-05,15.07,15.69,15.00,15.61,105800,14.87
2007-11-02,14.90,15.06,14.84,14.99,54100,14.28
2007-11-01,15.00,15.00,14.75,14.89,38400,14.19
2007-10-31,14.85,15.03,14.84,14.99,117500,14.28
2007-10-30,14.90,15.25,14.88,15.00,94500,14.29
2007-10-29,15.05,15.18,14.80,14.92,48900,14.21
2007-10-26,15.19,15.30,15.05,15.20,35000,14.48
2007-10-25,14.97,15.15,14.88,15.00,49700,14.29
2007-10-24,15.00,15.09,14.85,14.85,13400,14.15
2007-10-23,15.25,15.38,15.00,15.00,30600,14.29
2007-10-22,15.43,15.45,15.08,15.23,47100,14.51
2007-10-19,15.44,15.70,15.36,15.61,103000,14.87
2007-10-18,15.65,15.95,15.45,15.55,98500,14.82
2007-10-17,15.06,15.76,15.06,15.65,89700,14.91
2007-10-16,15.24,15.28,15.03,15.20,90000,14.48
2007-10-15,15.13,15.23,15.00,15.18,37300,14.46
2007-10-12,14.85,15.05,14.80,14.99,101300,14.28
2007-10-11,14.75,14.90,14.71,14.82,49500,14.12
2007-10-10,15.09,15.09,14.66,14.80,147800,14.10
2007-10-09,15.10,15.23,14.90,15.08,100300,14.37
2007-10-08,15.20,15.39,15.09,15.12,101200,14.41
2007-10-05,15.40,15.40,15.09,15.15,135200,14.43
2007-10-04,16.00,16.00,15.00,15.25,183200,14.53
2007-10-03,16.13,16.16,15.76,16.00,51100,15.24
2007-10-02,16.08,16.15,15.91,15.98,92900,15.22
2007-10-01,15.50,16.14,15.30,15.88,162800,15.13
2007-09-28,15.11,15.48,15.11,15.43,88400,14.70
2007-09-27,14.95,15.20,14.90,15.20,174400,14.48
2007-09-26,14.81,15.15,14.80,15.00,160600,14.29
2007-09-25,14.50,14.76,14.50,14.70,71400,14.01
2007-09-24,14.20,14.62,14.20,14.57,88400,13.88
2007-09-21,13.70,14.11,13.44,14.11,125400,13.44
2007-09-20,13.80,13.93,13.66,13.66,56900,13.01
2007-09-19,13.39,14.00,13.39,13.81,184000,13.16
2007-09-18,13.21,13.25,13.07,13.20,41600,12.58
2007-09-17,13.60,13.72,13.10,13.13,122700,12.51
2007-09-14,13.75,13.75,13.60,13.65,37100,13.00
2007-09-13,13.95,14.06,13.75,13.75,37000,13.10
2007-09-12,13.80,14.06,13.80,13.85,67100,13.20
2007-09-11,13.84,13.92,13.71,13.74,72600,13.09
2007-09-10,14.20,14.20,13.62,13.75,75900,13.10
2007-09-07,14.28,14.52,14.18,14.25,37800,13.58
2007-09-06,14.50,14.50,14.25,14.43,21600,13.75
2007-09-05,14.63,14.65,14.33,14.40,55100,13.72
2007-09-04,14.95,14.95,14.46,14.60,88100,13.91
2007-09-03,14.00,14.90,14.00,14.85,135200,14.15
2007-08-31,13.80,14.02,13.78,13.94,36800,13.28
2007-08-30,13.42,13.91,13.42,13.80,45600,13.15
2007-08-29,13.39,13.39,13.04,13.32,48400,12.69
2007-08-28,13.60,13.60,13.40,13.49,37500,12.85
2007-08-27,13.45,13.66,13.35,13.53,53500,12.89
2007-08-24,13.55,13.69,13.25,13.39,94400,12.76
2007-08-23,14.00,14.19,13.56,13.57,129900,12.93
2007-08-22,13.50,14.00,13.44,13.88,93200,13.22
2007-08-21,13.99,13.99,13.40,13.50,86400,12.86
2007-08-20,14.35,14.42,13.84,13.85,51900,13.20
2007-08-17,13.21,15.16,13.10,14.20,224600,13.53
2007-08-16,14.04,14.04,13.34,13.63,174400,12.99
2007-08-15,14.24,14.25,14.10,14.20,23500,13.53
2007-08-14,14.46,14.60,14.15,14.20,39900,13.53
2007-08-13,14.31,14.90,14.31,14.57,60000,13.88
2007-08-10,14.66,14.68,14.01,14.44,97900,13.76
2007-08-09,15.00,15.00,14.67,14.81,49200,14.11
2007-08-08,14.95,15.02,14.63,15.00,79200,14.29
2007-08-07,15.34,15.45,14.72,14.95,62100,14.24
2007-08-06,15.45,15.50,15.22,15.29,21900,14.57
2007-08-03,15.65,15.75,15.38,15.46,36500,14.73
2007-08-02,15.25,15.70,15.21,15.60,47300,14.86
2007-08-01,15.50,15.50,15.22,15.24,13100,14.52
2007-07-31,15.60,15.65,15.36,15.60,23900,14.86
2007-07-30,15.10,15.65,15.00,15.59,47400,14.85
2007-07-27,14.70,15.32,14.37,15.29,94000,14.57
2007-07-26,15.43,15.43,14.72,14.73,95700,14.03
2007-07-25,15.45,15.73,15.12,15.42,61700,14.69
2007-07-24,15.50,15.55,15.30,15.30,31600,14.58
2007-07-23,15.68,15.73,15.50,15.50,49500,14.77
2007-07-20,15.80,15.98,15.54,15.60,33600,14.86
2007-07-19,15.80,16.00,15.60,15.86,54800,15.11
2007-07-18,15.80,15.81,15.54,15.71,28400,14.97
2007-07-17,15.71,16.00,15.69,16.00,60100,15.24
2007-07-16,16.00,16.00,15.70,15.85,87000,15.10
2007-07-13,16.20,16.21,15.75,15.90,98300,15.15
2007-07-12,16.20,16.22,15.91,16.15,36200,15.39
2007-07-11,15.90,16.24,15.78,16.21,37500,15.44
2007-07-10,16.30,16.54,15.95,16.00,68200,15.24
2007-07-09,16.57,16.71,16.40,16.42,60900,15.64
2007-07-06,15.85,16.70,15.85,16.52,61300,15.74
2007-07-05,15.91,15.95,15.85,15.85,19900,15.10
2007-07-04,15.90,15.90,15.68,15.90,64100,15.15
2007-07-03,15.97,16.00,15.81,15.89,47100,15.14
2007-07-02,15.91,16.07,15.75,15.94,32000,15.19
2007-06-29,16.01,16.07,15.66,15.91,58800,15.16
2007-06-28,15.70,16.09,15.70,16.09,51600,15.33
2007-06-27,15.60,15.86,15.51,15.57,34800,14.83
2007-06-26,15.86,15.86,15.55,15.68,34700,14.94
2007-06-25,16.19,16.19,15.75,15.86,48900,15.11
2007-06-22,16.28,16.28,16.07,16.20,30700,15.43
2007-06-21,16.00,16.27,15.87,16.22,45000,15.45
2007-06-20,16.35,16.48,16.01,16.01,57700,15.25
2007-06-19,16.20,16.45,16.20,16.25,15800,15.48
2007-06-18,16.00,16.45,16.00,16.15,55500,15.39
2007-06-15,15.85,16.31,15.85,16.00,228700,15.24
2007-06-14,15.66,15.92,15.66,15.87,113200,15.12
2007-06-13,15.45,15.49,15.24,15.45,164200,14.72
2007-06-12,15.98,15.98,15.27,15.40,239200,14.67
2007-06-11,16.01,16.24,15.85,15.85,64900,15.10
2007-06-08,15.90,16.19,15.90,16.14,139900,15.38
2007-06-07,16.11,16.20,15.90,15.94,91000,15.19
2007-06-06,16.91,16.91,15.81,16.10,207900,15.34
2007-06-05,16.60,16.91,16.51,16.91,64400,16.11
2007-06-04,16.75,16.75,16.40,16.56,83800,15.78
2007-06-01,16.84,16.99,16.59,16.74,78900,15.95
2007-05-31,16.44,17.00,16.41,17.00,108000,16.20
2007-05-30,16.70,16.80,16.25,16.30,84100,15.53
2007-05-29,16.90,16.91,16.60,16.80,116400,16.01
2007-05-25,17.06,17.17,17.00,17.04,48800,16.23
2007-05-24,17.05,17.22,17.03,17.06,28700,16.25
2007-05-23,17.18,17.29,17.05,17.07,32400,16.26
2007-05-22,17.25,17.32,17.03,17.21,61000,16.40
2007-05-21,17.50,17.50,17.09,17.09,93100,16.28
2007-05-18,17.30,17.63,17.23,17.63,27100,16.80
2007-05-17,17.30,17.48,17.26,17.32,27700,16.50
2007-05-16,17.40,17.50,17.30,17.30,12600,16.48
2007-05-15,17.40,17.52,17.03,17.52,68500,16.69
2007-05-14,17.52,17.61,17.40,17.55,21000,16.72
2007-05-11,17.41,17.63,17.05,17.62,50800,16.79
2007-05-10,17.85,17.90,17.50,17.63,72900,16.80
2007-05-09,17.76,17.99,17.65,17.99,57000,17.14
2007-05-08,17.91,17.96,17.17,17.60,118700,16.77
2007-05-07,17.85,18.05,17.75,18.05,30000,17.20
2007-05-04,17.62,17.89,17.55,17.85,56700,17.01
2007-05-03,17.94,17.98,17.65,17.78,49700,16.94
2007-05-02,18.05,18.05,17.80,18.00,60300,17.15
2007-04-30,18.29,18.30,17.95,18.03,57700,17.18
2007-04-27,18.27,18.44,18.07,18.20,27100,17.34
2007-04-26,18.10,18.47,18.10,18.44,43900,17.57
2007-04-24,17.82,18.38,17.82,18.05,78200,17.20
2007-04-23,18.00,18.30,17.90,17.90,66100,17.05
2007-04-20,17.95,18.11,17.85,18.06,66200,17.21
2007-04-19,17.90,18.00,17.84,17.95,66000,17.10
2007-04-18,18.15,18.97,17.95,18.08,130900,17.23
2007-04-17,17.72,18.30,17.51,18.15,101000,17.29
2007-04-16,17.70,18.05,17.70,17.87,92000,17.03
2007-04-13,17.31,17.79,17.27,17.75,69000,16.91
2007-04-12,16.95,17.78,16.95,17.40,121400,16.58
2007-04-11,16.81,16.95,16.81,16.92,101200,16.12
2007-04-10,16.84,16.84,16.71,16.80,78400,16.01
2007-04-05,16.50,16.91,16.50,16.78,219000,15.99
2007-04-04,16.67,16.67,16.48,16.60,136500,15.82
2007-04-03,16.43,16.64,16.35,16.63,48900,15.84
2007-04-02,16.25,16.54,16.21,16.54,92100,15.76
2007-03-30,16.52,16.52,16.16,16.25,33500,15.48
2007-03-29,16.06,16.50,16.00,16.45,43600,15.67
2007-03-28,16.38,16.38,16.05,16.15,35400,15.39
2007-03-27,16.39,16.47,16.20,16.30,69200,15.53
2007-03-26,16.70,16.74,16.07,16.11,60600,15.35
2007-03-23,17.04,17.04,16.58,16.65,32300,15.86
2007-03-22,17.00,17.24,16.80,17.00,70500,16.20
2007-03-21,16.86,17.25,16.85,17.00,27900,16.20
2007-03-20,16.90,17.00,16.79,17.00,32700,16.20
2007-03-19,16.60,16.90,16.60,16.90,11300,16.10
2007-03-16,16.97,16.97,16.54,16.72,122700,15.93
2007-03-15,17.01,17.11,16.61,16.93,95300,16.13
2007-03-14,17.02,17.02,16.40,16.55,136400,15.77
2007-03-13,17.90,17.90,17.50,17.50,95900,16.67
2007-03-12,17.53,18.05,17.53,17.90,98600,17.05
2007-03-09,18.37,18.37,17.50,17.65,97800,16.82
2007-03-08,17.65,18.32,17.61,18.30,159700,17.44
2007-03-07,17.39,17.65,17.26,17.65,121900,16.82
2007-03-06,16.80,17.50,16.76,17.15,292400,16.34
2007-03-05,17.00,17.24,15.98,16.50,287800,15.72
2007-03-02,17.27,17.80,16.89,17.39,510900,16.57
2007-03-01,16.88,17.15,16.45,16.77,157700,15.98
2007-02-28,15.92,17.30,14.40,17.30,239700,16.48
2007-02-27,17.40,17.48,16.61,16.80,189500,16.01
2007-02-26,17.47,17.69,17.25,17.37,45900,16.55
2007-02-23,17.54,17.78,17.52,17.60,13800,16.77
2007-02-22,17.60,17.70,17.50,17.54,49900,16.71
2007-02-21,17.60,17.70,17.51,17.51,28400,16.68
2007-02-20,17.50,17.65,17.50,17.50,33500,16.67
2007-02-16,17.51,17.57,17.35,17.50,101100,16.67
2007-02-15,17.40,17.80,17.35,17.59,144000,16.76
2007-02-14,17.18,17.69,17.18,17.49,496300,16.66
2007-02-13,17.34,17.40,16.75,17.05,111800,16.24
2007-02-12,16.90,17.45,16.85,17.25,158900,16.43
2007-02-09,16.66,17.01,16.66,17.00,77700,16.20
2007-02-08,16.95,16.95,16.62,16.82,71900,16.03
2007-02-07,16.75,16.98,16.75,16.98,173100,16.18
2007-02-06,16.80,16.84,16.62,16.80,32500,16.01
2007-02-05,16.60,16.80,16.55,16.70,23900,15.91
2007-02-02,16.81,16.90,16.67,16.78,63600,15.99
2007-02-01,16.80,16.95,16.67,16.95,90700,16.15
2007-01-31,16.60,16.93,16.56,16.80,61000,16.01
2007-01-30,16.46,16.69,16.45,16.50,40300,15.72
2007-01-29,16.20,16.44,16.14,16.40,61400,15.62
2007-01-26,16.50,16.70,16.30,16.30,46200,15.53
2007-01-25,16.99,16.99,16.72,16.88,36800,16.08
2007-01-24,16.60,17.08,16.20,16.91,101300,16.11
2007-01-23,16.70,16.70,16.40,16.66,38200,15.87
2007-01-22,16.21,16.80,16.21,16.67,84300,15.88
2007-01-19,16.59,16.75,16.15,16.25,59800,15.48
2007-01-18,16.67,16.80,16.60,16.75,32200,15.96
2007-01-17,16.89,16.95,16.50,16.81,57400,16.02
2007-01-16,16.40,16.90,15.75,16.89,144000,16.09
2007-01-15,16.73,16.85,16.43,16.54,68500,15.76
2007-01-12,17.00,17.00,16.58,16.83,119900,16.03
2007-01-11,16.79,17.08,16.79,17.04,206400,16.23
2007-01-10,16.60,16.79,16.50,16.76,121600,15.97
2007-01-09,16.24,16.80,16.20,16.78,84400,15.99
2007-01-08,16.10,16.24,15.96,16.20,18400,15.43
2007-01-05,16.00,16.12,15.80,16.10,88600,15.34
2007-01-04,16.25,16.36,15.91,16.15,42800,15.39
2007-01-03,16.50,16.65,16.28,16.33,57300,15.56
2007-01-02,15.89,16.40,15.89,16.40,74300,15.62
2006-12-29,16.00,16.00,15.69,15.80,35500,15.05
2006-12-28,15.30,16.03,15.18,15.95,94300,15.20
2006-12-27,15.29,15.33,15.07,15.29,47900,14.57
2006-12-22,15.05,15.28,15.05,15.20,109600,14.48
2006-12-21,15.05,15.10,14.96,15.09,104000,14.38
2006-12-20,15.00,15.10,14.99,15.05,53300,14.34
2006-12-19,15.10,15.10,14.96,15.04,78400,14.33
2006-12-18,14.97,15.19,14.91,15.03,224600,14.32
2006-12-15,14.90,14.97,14.85,14.97,136700,14.26
2006-12-14,14.58,14.93,14.51,14.85,143800,14.15
2006-12-13,15.00,15.10,14.53,14.80,177000,14.10
2006-12-12,14.85,14.88,14.75,14.85,67300,14.15
2006-12-11,14.28,14.84,14.20,14.83,92700,14.13
2006-12-08,14.20,14.34,14.06,14.34,311700,13.66
2006-12-07,14.44,14.48,14.05,14.20,121500,13.53
2006-12-06,14.49,14.49,13.90,14.40,173500,13.72
2006-12-05,14.38,14.49,14.33,14.43,61700,13.75
2006-12-04,14.55,14.65,14.30,14.30,57600,13.62
2006-12-01,14.41,14.80,14.39,14.49,137800,13.81
2006-11-30,14.59,14.59,14.27,14.35,91900,13.67
2006-11-29,14.50,14.58,14.36,14.54,33200,13.85
2006-11-28,14.54,14.54,14.19,14.51,63300,13.82
2006-11-27,14.81,14.99,14.55,14.60,106500,13.91
2006-11-24,15.16,15.20,14.84,14.99,45900,14.28
2006-11-23,15.11,15.23,14.89,15.11,60600,14.40
2006-11-22,15.10,15.29,14.96,15.25,132900,14.53
2006-11-21,15.18,15.20,14.90,15.00,62100,14.29
2006-11-20,15.30,15.30,14.90,15.14,54000,14.42
2006-11-17,15.25,15.50,15.15,15.25,197900,14.53
2006-11-16,15.20,15.30,15.04,15.30,97200,14.58
2006-11-15,15.05,15.19,14.77,15.16,272600,14.44
2006-11-14,14.99,15.00,14.65,14.89,245500,14.19
2006-11-13,14.56,14.95,14.17,14.95,286700,14.24
2006-11-10,14.06,14.68,13.85,14.49,414100,13.81
2006-11-09,13.55,14.11,13.50,14.00,489700,13.34
2006-11-08,13.46,13.50,13.34,13.50,335200,12.86
2006-11-07,13.60,13.60,13.40,13.40,200500,12.77
2006-11-06,13.64,13.64,13.40,13.49,128100,12.85
2006-11-03,14.00,14.15,13.50,13.59,675500,12.95
2006-11-02,13.51,13.91,13.50,13.91,229600,13.25
2006-11-01,13.65,13.65,13.47,13.53,112400,12.89
2006-10-31,14.02,14.02,13.43,13.53,327200,12.89
2006-10-30,14.99,14.99,13.40,14.00,308000,13.34
2006-10-27,15.00,15.21,14.75,15.00,439500,14.29
2006-10-26,15.00,15.35,14.75,15.10,268900,14.39
2006-10-25,14.71,15.00,13.83,14.95,231200,14.24
2006-10-24,13.28,15.15,13.17,14.50,210400,13.81
2006-10-23,18.29,18.35,18.00,18.34,51100,17.47
2006-10-20,18.30,18.35,18.00,18.20,52600,17.34
2006-10-19,18.34,18.35,17.82,18.15,43700,17.29
2006-10-18,18.01,18.20,17.55,18.15,52000,17.29
2006-10-17,18.35,18.35,17.93,18.20,22400,17.34
2006-10-16,18.32,18.35,18.00,18.25,15500,17.39
2006-10-13,18.25,18.34,17.92,18.20,42700,17.34
2006-10-12,18.30,18.35,17.99,18.25,12600,17.39
2006-10-11,17.91,18.35,17.91,18.15,46200,17.29
2006-10-09,18.60,18.60,18.25,18.39,9600,17.52
2006-10-06,18.30,18.60,18.30,18.50,10300,17.63
2006-10-05,18.50,18.60,18.31,18.38,4900,17.51
2006-10-04,18.60,18.60,18.30,18.47,42100,17.60
2006-10-03,18.50,18.50,18.49,18.49,8100,17.62
2006-10-02,18.50,18.50,18.31,18.49,3600,17.62
2006-09-29,18.10,18.50,17.97,18.50,31500,17.63
2006-09-28,17.80,18.23,17.80,18.20,6100,17.34
2006-09-27,18.00,18.00,17.80,17.97,7600,17.12
2006-09-26,17.86,18.00,17.76,17.95,7700,17.10
2006-09-25,18.25,18.50,17.87,18.10,21900,17.24
2006-09-22,18.80,18.84,18.00,18.52,18400,17.64
2006-09-21,18.70,19.05,18.70,19.00,29700,18.10
2006-09-20,19.10,19.30,18.25,18.70,42500,17.82
2006-09-19,19.10,19.38,19.00,19.30,82200,18.39
2006-09-18,19.60,19.60,18.90,19.35,61200,18.44
2006-09-15,19.00,19.56,19.00,19.56,67600,18.64
2006-09-14,18.45,19.62,18.16,19.25,44600,18.34
2006-09-13,18.10,18.45,17.92,18.45,25900,17.58
2006-09-12,17.52,18.37,17.31,18.35,59900,17.48
2006-09-11,16.71,17.60,16.71,17.58,29400,16.75
2006-09-08,16.84,16.95,16.67,16.88,5100,16.08
2006-09-07,16.80,16.88,16.70,16.80,4800,16.01
2006-09-06,16.94,17.00,16.81,16.99,3000,16.19
2006-09-05,17.00,17.15,16.75,16.88,12700,16.08
2006-09-04,17.22,17.22,16.72,17.00,12100,16.20
2006-09-01,17.19,17.49,16.96,17.00,47100,16.20
2006-08-31,17.20,17.43,16.95,17.19,25800,16.38
2006-08-30,17.20,17.30,16.93,17.20,16500,16.39
2006-08-29,17.45,17.47,17.15,17.24,5200,16.43
2006-08-28,17.30,17.40,16.76,17.24,26400,16.43
2006-08-25,17.40,17.56,17.21,17.56,8100,16.73
2006-08-24,17.20,17.49,17.20,17.25,12200,16.43
2006-08-23,17.48,17.48,17.10,17.29,34900,16.47
2006-08-22,17.30,17.35,16.70,16.95,33500,16.15
2006-08-21,17.44,17.44,17.20,17.30,16300,16.48
2006-08-18,17.10,17.26,16.90,17.19,17900,16.38
2006-08-17,17.00,17.19,16.71,17.00,26000,16.20
2006-08-16,16.99,17.00,16.81,16.88,20600,16.08
2006-08-15,16.33,16.91,16.06,16.70,26400,15.91
2006-08-14,15.60,16.38,15.50,16.11,28200,15.35
2006-08-11,15.24,15.26,15.09,15.11,123800,14.40
2006-08-10,15.03,15.48,14.60,15.00,139600,14.29
2006-08-09,15.27,15.68,15.00,15.18,74200,14.46
2006-08-08,15.60,15.60,15.35,15.50,2600,14.77
2006-08-07,15.42,15.70,15.35,15.65,4500,14.91
2006-08-04,15.56,15.84,15.35,15.65,10300,14.91
2006-08-03,15.85,15.85,15.56,15.79,2600,15.04
2006-08-02,15.80,16.47,15.67,15.92,17200,15.17
2006-08-01,15.50,16.07,15.49,15.93,13000,15.18
2006-07-31,15.34,15.50,15.34,15.50,9700,14.77
2006-07-28,15.45,15.45,15.25,15.34,7000,14.61
2006-07-27,15.25,15.35,15.10,15.35,7100,14.62
2006-07-26,15.49,15.50,15.31,15.45,3800,14.72
2006-07-25,15.50,15.50,15.30,15.49,14300,14.76
2006-07-24,15.32,15.55,15.24,15.50,7700,14.77
2006-07-21,15.23,15.39,14.90,15.32,28700,14.60
2006-07-20,15.00,15.48,15.00,15.46,7700,14.73
2006-07-19,14.88,15.00,14.84,15.00,19900,14.29
2006-07-18,14.88,15.14,14.88,14.99,26800,14.28
2006-07-17,15.00,15.23,14.81,14.81,47900,14.11
2006-07-14,14.90,15.44,14.26,15.00,43400,14.29
2006-07-13,15.84,16.00,15.25,15.50,14100,14.77
2006-07-12,16.21,16.43,15.80,16.14,15100,15.38
2006-07-11,16.38,16.65,16.15,16.49,8200,15.71
2006-07-10,16.60,16.87,16.45,16.63,32000,15.84
2006-07-07,16.38,16.53,16.21,16.50,8900,15.72
2006-07-06,16.40,16.40,16.20,16.39,2700,15.62
2006-07-05,16.40,16.50,16.20,16.45,1900,15.67
2006-07-04,16.50,16.55,16.16,16.50,14800,15.72
2006-07-03,16.51,16.69,16.28,16.55,18900,15.77
2006-06-30,16.60,16.79,16.20,16.45,35900,15.67
2006-06-29,16.20,16.74,16.12,16.40,46100,15.62
2006-06-28,16.18,16.45,15.58,16.26,43200,15.49
2006-06-27,16.69,17.03,16.33,16.75,32700,15.96
2006-06-26,16.50,16.68,15.85,16.63,54700,15.84
2006-06-23,15.18,16.45,15.15,16.35,48600,15.58
2006-06-22,15.10,15.59,14.68,15.00,136400,14.29
2006-06-21,14.70,14.99,14.23,14.85,46200,14.15
2006-06-20,15.27,15.41,13.90,14.75,60600,14.05
2006-06-19,15.39,15.79,14.70,15.41,63600,14.68
2006-06-14,15.39,15.45,14.20,14.60,132500,13.91
2006-06-13,15.80,15.80,15.13,15.30,14800,14.58
2006-06-12,16.20,16.52,15.65,15.98,14900,15.22
2006-06-09,16.35,16.60,15.75,16.15,40900,15.39
2006-06-08,15.75,16.30,15.60,16.09,60100,15.33
2006-06-07,16.30,16.45,15.51,16.05,106300,15.29
2006-06-06,17.25,17.25,16.05,16.48,52500,15.70
2006-06-05,17.53,17.58,16.91,17.27,20100,16.45
2006-06-02,17.50,17.50,17.13,17.37,19000,16.55
2006-06-01,17.92,17.92,17.15,17.43,18300,16.61
2006-05-31,17.40,17.95,17.40,17.95,65700,17.10
2006-05-30,17.75,17.95,17.50,17.88,18400,17.03
2006-05-29,18.35,18.35,17.60,17.99,25300,17.14
2006-05-26,18.10,18.45,17.91,18.45,36800,17.58
2006-05-25,18.10,18.43,17.90,18.22,16000,17.36
2006-05-24,19.00,19.27,17.95,18.25,42700,17.39
2006-05-23,17.75,19.20,17.66,19.20,37300,18.29
2006-05-22,18.75,18.75,17.40,17.94,68800,17.09
2006-05-19,17.30,18.95,17.30,18.95,39900,18.05
2006-05-18,17.55,17.95,16.56,17.47,87000,16.64
2006-05-17,18.55,18.70,17.55,17.60,92600,16.77
2006-05-16,18.42,18.89,18.10,18.45,60300,17.58
2006-05-15,19.20,19.20,18.04,18.16,78100,17.30
2006-05-12,19.30,19.30,17.85,18.90,85200,18.01
2006-05-11,19.00,19.35,18.97,19.25,12100,18.34
2006-05-10,19.05,19.50,18.97,19.20,30500,18.29
2006-05-09,19.69,19.69,18.72,19.20,51000,18.29
2006-05-08,19.45,19.80,19.11,19.45,31800,18.53
2006-05-05,19.50,19.84,19.30,19.74,13900,18.81
2006-05-04,19.40,19.90,19.26,19.50,37200,18.58
2006-05-03,19.70,19.94,19.36,19.65,39700,18.72
2006-05-02,19.60,19.84,19.35,19.75,35200,18.82
2006-05-01,19.70,19.70,19.70,19.70,000,18.77
2006-04-28,19.84,20.10,19.50,19.70,48500,18.77
2006-04-27,19.65,20.00,19.11,19.70,59000,18.77
2006-04-26,19.86,19.97,19.46,19.79,73800,18.85
2006-04-25,20.37,20.37,19.81,20.19,45700,19.24
2006-04-24,20.69,21.00,20.02,20.38,20900,19.42
2006-04-21,20.57,21.17,20.57,21.00,29400,20.01
2006-04-20,20.44,20.49,20.00,20.49,18600,19.52
2006-04-19,20.20,20.80,20.05,20.30,62400,19.34
2006-04-18,19.85,20.40,19.31,20.35,43600,19.39
2006-04-17,19.90,19.90,19.90,19.90,000,18.96
2006-04-14,19.90,19.90,19.90,19.90,000,18.96
2006-04-13,19.50,19.90,19.11,19.90,45400,18.96
2006-04-12,19.71,19.94,18.85,19.76,53500,18.83
2006-04-11,20.20,20.41,19.27,20.00,94400,19.05
2006-04-10,21.00,21.00,19.69,20.40,61700,19.44
2006-04-07,21.68,21.88,20.85,21.00,33100,20.01
2006-04-06,22.00,22.10,21.65,21.98,38200,20.94
2006-04-05,22.80,23.00,21.65,21.99,72400,20.95
2006-04-04,23.15,23.29,22.90,23.10,39600,22.01
2006-04-03,23.40,23.75,23.01,23.35,34900,22.25
2006-03-31,22.80,23.75,22.19,23.75,42100,22.63
2006-03-30,22.10,23.07,22.10,23.00,14800,21.91
2006-03-29,21.50,22.35,21.22,22.35,22200,21.29
2006-03-28,20.51,21.74,20.50,21.50,11500,20.48
2006-03-27,20.35,21.00,19.95,20.82,33800,19.84
2006-03-24,21.40,21.45,20.29,20.60,39200,19.63
2006-03-23,21.50,22.00,21.00,21.01,21600,20.02
2006-03-22,20.55,21.40,20.30,21.40,20000,20.39
2006-03-21,21.00,21.25,19.20,20.69,70100,19.71
2006-03-20,21.30,21.71,21.00,21.29,19600,20.28
2006-03-17,21.10,21.62,21.00,21.62,6300,20.60
2006-03-16,21.15,21.25,21.00,21.10,15400,20.10
2006-03-15,20.98,21.15,20.85,21.15,32500,20.15
2006-03-14,21.00,21.17,20.85,20.95,39300,19.96
2006-03-13,21.00,21.10,20.75,21.00,8400,20.01
2006-03-10,21.01,21.22,20.73,21.15,20500,20.00
2006-03-09,21.00,21.48,20.86,21.23,22600,20.07
2006-03-08,20.50,20.95,20.20,20.70,43600,19.57
2006-03-07,20.63,21.02,20.40,20.54,52900,19.42
2006-03-06,19.89,20.80,19.73,20.58,25900,19.46
2006-03-03,20.00,20.19,19.62,20.17,14200,19.07
2006-03-02,20.20,20.55,19.81,19.99,23800,18.90
2006-03-01,19.51,20.44,19.51,20.39,46500,19.28
2006-02-28,18.51,19.76,18.43,19.76,16200,18.68
2006-02-27,18.80,19.10,18.68,18.71,48900,17.69
2006-02-24,19.70,19.75,18.87,19.08,25300,18.04
2006-02-23,19.30,19.79,18.75,19.65,41700,18.58
2006-02-22,19.90,19.90,19.35,19.63,11200,18.56
2006-02-21,19.95,19.99,19.69,19.80,24100,18.72
2006-02-20,19.85,20.08,19.75,19.75,19600,18.67
2006-02-17,19.39,19.73,19.18,19.65,16500,18.58
2006-02-16,19.25,19.89,19.25,19.37,32000,18.31
2006-02-15,19.20,19.29,18.90,19.25,17000,18.20
2006-02-14,19.20,19.29,18.93,19.20,26400,18.15
2006-02-13,18.45,18.95,18.25,18.95,21300,17.92
2006-02-10,18.10,18.35,18.00,18.35,12400,17.35
2006-02-09,18.25,18.30,18.00,18.15,7300,17.16
2006-02-08,18.10,18.35,17.80,18.27,27700,17.27
2006-02-07,17.95,18.11,17.95,18.10,10700,17.11
2006-02-06,18.10,18.10,17.90,18.00,9300,17.02
2006-02-03,18.00,18.20,17.86,18.20,10200,17.21
2006-02-02,17.97,18.30,17.91,18.00,33400,17.02
2006-02-01,18.14,18.20,17.83,18.19,35700,17.20
2006-01-31,18.00,18.14,17.76,18.13,31100,17.14
2006-01-30,18.05,18.11,17.85,17.85,32700,16.88
2006-01-27,18.00,18.15,17.75,18.00,39400,17.02
2006-01-26,17.90,18.00,17.53,17.94,30500,16.96
2006-01-25,17.41,17.94,17.41,17.88,28300,16.91
2006-01-24,17.20,17.55,17.20,17.41,13500,16.46
2006-01-23,17.89,17.89,17.01,17.02,23700,16.09
2006-01-20,17.95,18.20,17.79,17.95,68700,16.97
2006-01-19,17.49,17.80,17.41,17.80,45100,16.83
2006-01-18,17.43,17.54,17.30,17.50,9800,16.55
2006-01-17,17.75,17.75,17.43,17.69,22900,16.73
2006-01-16,17.80,17.93,17.70,17.82,41600,16.85
2006-01-13,17.98,18.00,17.52,17.80,29400,16.83
2006-01-12,18.08,18.15,17.82,17.95,55300,16.97
2006-01-11,17.61,18.00,17.60,18.00,59600,17.02
2006-01-10,17.20,17.67,17.18,17.50,57200,16.55
2006-01-09,16.90,17.10,16.78,17.10,35800,16.17
2006-01-06,17.85,17.90,17.00,17.20,28600,16.26
2006-01-05,17.75,17.80,17.62,17.80,20700,16.83
2006-01-04,17.79,17.85,17.60,17.75,14000,16.78
2006-01-03,17.90,18.00,17.60,17.70,14300,16.74
2006-01-02,18.05,18.32,17.83,18.10,8300,17.11
2005-12-30,18.40,18.50,17.86,18.00,73300,17.02
2005-12-29,18.40,18.40,17.80,18.40,49300,17.40
2005-12-28,18.00,18.40,17.70,18.40,26000,17.40
2005-12-27,18.05,18.29,17.91,18.29,9400,17.29
2005-12-26,18.45,18.45,18.45,18.45,000,17.45
2005-12-23,18.66,18.85,18.21,18.45,28700,17.45
2005-12-22,18.95,18.99,18.43,18.99,12700,17.96
2005-12-21,19.19,19.20,18.74,18.85,32700,17.82
2005-12-20,18.30,19.12,18.22,19.12,27200,18.08
2005-12-19,17.80,18.30,17.77,18.30,33800,17.30
2005-12-16,17.50,17.85,17.36,17.70,67700,16.74
2005-12-15,17.48,17.50,17.21,17.50,16100,16.55
2005-12-14,17.40,17.50,17.20,17.39,8900,16.44
2005-12-13,17.40,17.40,17.05,17.40,8400,16.45
2005-12-12,17.41,17.41,17.15,17.40,6700,16.45
2005-12-09,17.40,17.40,17.15,17.40,9400,16.45
2005-12-08,17.30,17.40,17.10,17.40,9400,16.45
2005-12-07,17.05,17.30,16.80,17.30,31800,16.36
2005-12-06,17.01,17.35,17.01,17.20,16700,16.26
2005-12-05,17.00,17.50,16.80,17.09,19700,16.16
2005-12-02,17.13,17.49,16.95,17.00,42600,16.07
2005-12-01,16.10,17.13,16.10,17.13,53800,16.20
2005-11-30,15.60,16.00,15.50,16.00,5500,15.13
2005-11-29,15.80,15.86,15.50,15.75,14800,14.89
2005-11-28,15.50,15.79,15.40,15.79,15500,14.93
2005-11-25,15.26,15.59,15.26,15.59,10200,14.74
2005-11-24,15.48,15.49,15.30,15.49,4700,14.65
2005-11-23,15.30,15.43,14.90,15.39,147600,14.55
2005-11-22,15.25,15.40,15.00,15.40,61600,14.56
2005-11-21,15.50,15.50,15.11,15.41,8700,14.57
2005-11-18,15.50,15.50,15.29,15.50,4100,14.66
2005-11-17,15.51,15.60,14.75,15.50,18000,14.66
2005-11-16,15.60,15.70,15.20,15.54,8400,14.69
2005-11-15,15.80,15.80,15.56,15.75,10400,14.89
2005-11-14,15.90,15.90,15.65,15.87,2900,15.01
2005-11-11,15.55,15.94,15.40,15.85,11300,14.99
2005-11-10,15.68,15.90,15.25,15.69,9600,14.84
2005-11-09,15.95,15.95,15.50,15.80,3700,14.94
2005-11-08,16.10,16.10,15.75,15.80,11600,14.94
2005-11-07,16.25,16.40,16.00,16.15,7000,15.27
2005-11-04,15.65,16.16,15.65,16.10,24500,15.22
2005-11-03,15.50,15.63,15.25,15.63,20300,14.78
2005-11-02,15.50,15.59,15.45,15.50,8300,14.66
2005-11-01,15.69,15.69,15.50,15.50,4200,14.66
2005-10-31,15.20,15.55,15.17,15.55,7600,14.70
2005-10-28,15.60,15.60,15.16,15.45,8500,14.61
2005-10-27,15.45,15.65,15.40,15.60,1900,14.75
2005-10-26,15.62,15.77,15.30,15.68,10300,14.83
2005-10-25,15.61,15.85,15.61,15.85,1700,14.99
2005-10-24,15.50,15.90,15.50,15.80,4300,14.94
2005-10-21,15.68,15.80,15.56,15.80,4600,14.94
2005-10-20,15.75,15.98,15.70,15.92,1900,15.05
2005-10-19,16.15,16.15,15.63,15.90,9700,15.03
2005-10-18,16.30,16.40,16.00,16.40,10200,15.51
2005-10-17,16.26,16.33,16.15,16.30,1200,15.41
2005-10-14,16.20,16.30,16.00,16.30,24400,15.41
2005-10-13,16.15,16.20,16.00,16.20,8700,15.32
2005-10-12,16.05,16.20,15.80,16.10,25500,15.22
2005-10-11,16.20,16.30,16.08,16.20,22800,15.32
2005-10-10,16.00,16.19,15.91,16.19,13200,15.31
2005-10-07,15.85,15.98,15.60,15.98,27900,15.11
2005-10-06,15.60,15.85,15.45,15.85,6500,14.99
2005-10-05,15.75,15.75,15.50,15.70,6400,14.84
2005-10-04,15.81,15.86,15.60,15.85,20000,14.99
2005-10-03,15.50,15.75,15.50,15.63,10900,14.78
2005-09-30,15.50,15.67,15.40,15.63,51600,14.78
2005-09-29,15.40,15.60,15.40,15.53,11400,14.68
2005-09-28,15.40,15.53,15.25,15.50,16100,14.66
2005-09-27,15.43,15.55,15.25,15.51,4400,14.67
2005-09-26,15.45,15.50,15.20,15.45,10700,14.61
2005-09-23,15.25,15.50,15.20,15.40,29600,14.56
2005-09-22,15.10,15.25,15.10,15.25,5000,14.42
2005-09-21,15.25,15.44,15.15,15.38,4600,14.54
2005-09-20,15.40,15.52,15.15,15.35,16600,14.51
2005-09-19,15.60,15.60,15.38,15.50,4400,14.66
2005-09-16,15.90,15.90,15.45,15.60,18000,14.75
2005-09-15,15.90,15.90,15.70,15.90,7500,15.03
2005-09-14,16.00,16.10,15.86,16.00,3400,15.13
2005-09-13,15.85,16.20,15.80,16.15,20500,15.27
2005-09-12,16.00,16.10,15.72,15.72,61000,14.86
2005-09-09,15.70,15.85,15.70,15.85,31400,14.99
2005-09-08,15.65,15.74,15.60,15.70,39100,14.84
2005-09-07,15.48,15.70,15.41,15.48,37100,14.64
2005-09-06,15.45,15.50,15.45,15.50,10100,14.66
2005-09-05,15.49,15.50,15.45,15.50,3300,14.66
2005-09-02,15.26,15.50,15.26,15.40,3500,14.56
2005-09-01,15.35,15.50,15.10,15.35,12000,14.51
2005-08-31,15.19,15.50,15.00,15.26,11100,14.43
2005-08-30,14.90,15.19,14.90,15.10,16000,14.28
2005-08-29,15.50,15.72,14.70,15.00,59900,14.18
2005-08-26,15.19,15.54,15.15,15.51,27400,14.67
2005-08-25,15.35,15.36,15.16,15.20,19700,14.37
2005-08-24,15.45,15.45,15.20,15.37,22700,14.53
2005-08-23,15.67,15.67,15.32,15.46,7900,14.62
2005-08-22,15.79,15.90,15.71,15.71,13700,14.85
2005-08-19,15.83,16.00,15.65,15.94,14900,15.07
2005-08-18,15.95,16.05,15.60,15.60,31000,14.75
2005-08-17,16.30,16.30,15.85,16.00,22000,15.13
2005-08-16,16.50,16.59,16.35,16.40,5500,15.51
2005-08-15,16.45,16.45,16.25,16.40,18100,15.51
2005-08-12,16.95,16.95,16.30,16.40,35400,15.51
2005-08-11,16.96,17.00,16.80,16.95,16500,16.03
2005-08-10,17.00,17.00,16.80,16.80,23100,15.88
2005-08-09,16.95,17.15,16.92,17.00,7300,16.07
2005-08-08,17.02,17.20,17.00,17.15,16500,16.22
2005-08-05,17.10,17.15,17.00,17.10,9800,16.17
2005-08-04,17.00,17.15,17.00,17.05,5000,16.12
2005-08-03,16.70,17.05,16.70,17.05,26300,16.12
2005-08-02,16.60,16.76,16.45,16.76,12700,15.85
2005-08-01,16.40,16.88,16.20,16.60,14600,15.70
2005-07-29,16.61,16.85,16.43,16.58,4000,15.68
2005-07-28,16.65,16.75,16.50,16.75,23600,15.84
2005-07-27,16.60,17.00,16.60,16.71,9900,15.80
2005-07-26,16.15,16.60,16.10,16.50,3100,15.60
2005-07-25,16.35,16.39,16.01,16.39,7000,15.50
2005-07-22,16.25,16.30,16.01,16.30,1900,15.41
2005-07-21,16.21,16.40,15.96,16.29,4400,15.40
2005-07-20,16.40,16.50,16.25,16.30,1400,15.41
2005-07-19,16.35,16.47,16.25,16.40,4000,15.51
2005-07-18,16.55,16.55,16.30,16.45,21700,15.55
2005-07-15,16.60,16.80,16.55,16.55,9100,15.65
2005-07-14,16.25,16.70,16.25,16.55,22000,15.65
2005-07-13,16.08,16.55,16.08,16.40,36800,15.51
2005-07-12,15.85,16.35,15.85,16.20,41800,15.32
2005-07-11,15.75,16.00,15.67,16.00,17800,15.13
2005-07-08,15.70,15.85,15.70,15.75,10200,14.89
2005-07-07,15.84,15.84,15.45,15.75,14900,14.89
2005-07-06,15.75,16.00,15.50,15.80,47800,14.94
2005-07-05,15.30,16.00,15.30,16.00,15600,15.13
2005-07-04,15.53,15.55,15.10,15.55,8700,14.70
2005-07-01,15.70,15.70,15.00,15.55,13500,14.70
2005-06-30,15.75,15.93,15.50,15.80,11000,14.94
2005-06-29,15.13,16.05,15.10,15.95,23900,15.08
2005-06-28,15.01,15.24,14.83,15.14,28200,14.32
2005-06-27,15.22,15.22,15.00,15.10,5800,14.28
2005-06-24,15.00,15.42,15.00,15.23,9700,14.40
2005-06-23,15.02,15.20,15.00,15.10,2700,14.28
2005-06-22,15.05,15.17,15.00,15.02,1700,14.20
2005-06-21,15.10,15.25,15.00,15.22,6200,14.39
2005-06-20,14.98,15.15,14.92,15.00,10500,14.18
2005-06-17,14.95,14.99,14.82,14.99,6400,14.17
2005-06-16,14.80,14.99,14.70,14.99,19900,14.17
2005-06-15,14.60,14.80,14.60,14.80,7000,13.99
2005-06-14,14.41,14.68,14.20,14.68,13700,13.88
2005-06-13,14.45,14.69,14.40,14.45,5900,13.66
2005-06-10,14.51,14.64,14.50,14.59,6700,13.80
2005-06-09,14.61,14.69,14.45,14.50,4800,13.71
2005-06-08,14.70,14.75,14.55,14.69,3300,13.89
2005-06-07,14.75,14.87,14.56,14.75,22800,13.95
2005-06-06,14.84,14.95,14.72,14.85,7200,14.04
2005-06-03,15.00,15.00,14.83,14.98,2400,14.16
2005-06-02,15.00,15.08,14.90,15.08,3700,14.26
2005-06-01,15.05,15.10,14.85,14.86,11000,14.05
2005-05-31,14.99,15.05,14.80,15.05,21600,14.23
2005-05-30,14.90,15.04,14.75,14.99,9200,14.17
2005-05-27,15.00,15.00,14.70,14.70,7300,13.90
2005-05-26,14.98,15.00,14.98,15.00,400,14.18
2005-05-25,15.19,15.19,14.90,15.00,1200,14.18
2005-05-24,15.40,15.40,14.84,15.20,17500,14.37
2005-05-23,15.75,15.75,15.30,15.40,7900,14.56
2005-05-20,15.70,15.79,15.40,15.75,11500,14.89
2005-05-19,15.00,16.09,14.95,15.73,44500,14.87
2005-05-18,14.70,15.09,14.70,15.09,15100,14.27
2005-05-17,14.60,14.70,14.40,14.70,11100,13.90
2005-05-16,14.78,14.78,14.65,14.67,1500,13.87
2005-05-13,14.70,14.70,14.55,14.70,21600,13.90
2005-05-12,14.60,14.75,14.50,14.75,8600,13.95
2005-05-11,14.35,14.50,14.25,14.50,88000,13.71
2005-05-10,15.48,15.58,14.35,14.85,71300,14.04
2005-05-09,15.79,15.79,15.10,15.48,21400,14.64
2005-05-06,15.29,15.79,15.29,15.79,33300,14.93
2005-05-05,15.25,15.30,15.20,15.25,4400,14.42
2005-05-04,15.03,15.25,14.88,15.22,37300,14.39
2005-05-03,15.00,15.00,14.90,14.99,3800,14.17
2005-05-02,15.35,15.39,14.91,15.00,3000,14.18
2005-04-29,14.80,15.20,13.80,15.20,110500,14.37
2005-04-28,15.75,15.75,14.68,14.95,38900,14.14
2005-04-27,16.40,16.40,15.56,15.74,20400,14.88
2005-04-26,16.50,16.54,16.35,16.47,5600,15.57
2005-04-25,16.41,16.50,16.36,16.44,12200,15.54
2005-04-22,16.40,16.55,16.40,16.50,8600,15.60
2005-04-21,16.40,16.45,16.40,16.45,7100,15.55
2005-04-20,16.45,16.55,16.40,16.51,7100,15.61
2005-04-19,16.40,16.44,16.25,16.44,10600,15.54
2005-04-18,16.70,16.70,16.12,16.40,22300,15.51
2005-04-15,16.80,16.87,16.70,16.75,13500,15.84
2005-04-14,16.80,16.97,16.80,16.90,6200,15.98
2005-04-13,16.90,16.92,16.62,16.92,13300,16.00
2005-04-12,16.90,16.90,16.25,16.80,38900,15.88
2005-04-11,16.85,17.10,16.81,17.10,19900,16.17
2005-04-08,16.65,17.00,16.65,17.00,35300,16.07
2005-04-07,17.09,17.09,16.42,16.79,13500,15.88
2005-04-06,16.85,17.04,16.71,17.04,5100,16.11
2005-04-05,17.30,17.80,16.75,17.00,14700,16.07
2005-04-04,16.77,17.35,16.56,17.35,18000,16.40
2005-04-01,16.01,16.60,16.01,16.45,7200,15.55
2005-03-31,15.70,16.20,15.70,16.20,10200,15.32
2005-03-30,15.20,15.90,15.01,15.90,27600,15.03
2005-03-29,15.74,15.74,15.35,15.35,5700,14.51
2005-03-28,15.70,15.70,15.70,15.70,000,14.84
2005-03-25,15.70,15.70,15.70,15.70,000,14.84
2005-03-24,15.45,15.75,15.25,15.70,23700,14.84
2005-03-23,15.50,15.50,15.00,15.40,63500,14.56
2005-03-22,16.00,16.01,14.81,15.40,147000,14.56
2005-03-21,16.10,16.20,16.10,16.15,17700,15.27
2005-03-18,16.20,16.20,16.05,16.15,18600,15.27
2005-03-17,16.19,16.27,16.10,16.20,10800,15.32
2005-03-16,16.00,16.25,15.96,16.15,13200,15.27
2005-03-15,16.20,16.20,15.86,15.94,10200,15.07
2005-03-14,16.14,16.30,16.10,16.10,10700,15.22
2005-03-11,16.85,16.85,16.05,16.40,16300,15.51
2005-03-10,16.76,16.95,16.60,16.80,29200,15.88
2005-03-09,17.00,17.20,16.75,16.85,56100,15.93
2005-03-08,16.60,16.99,16.40,16.99,9300,16.06
2005-03-07,16.80,16.90,16.14,16.60,70100,15.70
2005-03-04,17.05,17.10,16.70,17.00,43700,16.07
2005-03-03,17.40,17.60,16.82,17.20,76200,16.26
2005-03-02,16.60,17.54,16.51,17.40,47700,16.45
2005-03-01,16.20,16.55,16.05,16.55,14900,15.65
2005-02-28,15.97,16.20,15.95,16.20,16700,15.32
2005-02-25,15.70,16.00,15.70,15.95,32500,15.08
2005-02-24,15.45,15.85,15.45,15.70,34100,14.84
2005-02-23,15.35,15.45,15.25,15.45,49600,14.61
2005-02-22,15.45,15.45,15.25,15.40,69300,14.56
2005-02-21,15.35,15.45,15.31,15.45,30700,14.61
2005-02-18,15.14,15.45,15.14,15.28,121300,14.45
2005-02-17,15.01,15.24,15.00,15.10,75400,14.28
2005-02-16,15.00,15.05,14.91,15.00,103500,14.18
2005-02-15,14.95,15.05,14.80,14.99,39000,14.17
2005-02-14,14.50,14.90,14.30,14.85,33300,14.04
2005-02-11,14.25,14.55,14.25,14.50,26800,13.71
2005-02-10,14.25,14.29,14.04,14.29,9700,13.51
2005-02-09,14.25,14.33,14.01,14.25,1600,13.47
2005-02-08,14.50,14.50,14.25,14.25,10600,13.47
2005-02-07,14.20,14.48,14.20,14.48,27800,13.69
2005-02-04,14.00,14.20,14.00,14.20,4100,13.43
2005-02-03,14.00,14.20,13.81,14.00,12500,13.24
2005-02-02,13.30,13.95,13.00,13.95,38400,13.19
2005-02-01,13.15,13.28,12.75,13.25,21700,12.53
2005-01-31,13.80,13.92,13.18,13.39,17900,12.66
2005-01-28,13.90,14.05,13.80,14.00,4500,13.24
2005-01-27,14.00,14.06,13.90,14.06,2000,13.29
2005-01-26,13.99,14.05,13.75,13.98,14600,13.22
2005-01-25,14.10,14.10,13.85,14.00,3800,13.24
2005-01-24,14.08,14.30,14.07,14.20,6100,13.43
2005-01-21,14.35,14.35,14.10,14.20,13900,13.43
2005-01-20,14.30,14.54,14.22,14.22,4000,13.45
2005-01-19,14.20,14.50,14.20,14.42,27200,13.63
2005-01-18,14.20,14.30,14.09,14.20,4600,13.43
2005-01-17,14.19,14.20,14.00,14.20,4400,13.43
2005-01-14,14.25,14.30,13.20,14.30,208500,13.52
2005-01-13,14.30,14.40,14.18,14.30,10600,13.52
2005-01-12,14.38,14.45,14.25,14.30,3800,13.52
2005-01-11,14.50,14.50,14.38,14.38,11000,13.60
2005-01-10,14.50,14.60,14.30,14.48,8900,13.69
2005-01-07,14.20,14.61,14.20,14.50,78100,13.71
2005-01-06,13.95,14.20,13.95,14.20,52900,13.43
2005-01-05,13.90,13.90,13.64,13.85,4700,13.10
2005-01-04,13.90,14.25,13.90,14.00,37700,13.24
2005-01-03,13.60,13.92,13.60,13.92,5300,13.16
2004-12-31,13.70,13.70,13.70,13.70,000,12.95
2004-12-30,13.67,13.80,13.67,13.70,4000,12.95
2004-12-29,13.65,13.76,13.51,13.76,8900,13.01
2004-12-28,13.48,13.55,13.45,13.51,7700,12.77
2004-12-27,13.23,13.50,13.21,13.50,14600,12.76
2004-12-24,13.32,13.32,13.32,13.32,000,12.59
2004-12-23,13.12,13.34,13.12,13.32,14900,12.59
2004-12-22,13.11,13.20,13.11,13.20,5400,12.48
2004-12-21,13.10,13.20,13.10,13.15,29900,12.43
2004-12-20,13.10,13.15,12.90,13.15,18700,12.43
2004-12-17,13.20,13.20,12.85,13.10,88600,12.39
2004-12-16,13.01,13.25,12.94,13.20,201000,12.48
2004-12-15,12.70,13.45,12.58,13.04,364700,12.33
2004-12-14,12.45,12.50,12.25,12.50,32500,11.82
2004-12-13,12.30,12.65,12.23,12.50,24300,11.82
2004-12-10,12.00,12.13,11.92,12.13,11700,11.47
2004-12-09,12.00,12.03,11.80,12.00,24500,11.35
2004-12-08,12.01,12.25,11.95,12.00,31200,11.35
2004-12-07,11.75,12.25,11.65,12.25,32300,11.58
2004-12-06,11.45,11.80,11.45,11.80,16700,11.16
2004-12-03,11.37,11.51,11.27,11.45,6200,10.83
2004-12-02,11.42,11.55,11.27,11.37,18700,10.75
2004-12-01,11.42,11.49,11.40,11.49,5800,10.86
2004-11-30,11.61,11.65,11.20,11.49,33500,10.86
2004-11-29,11.59,11.80,11.43,11.68,19500,11.04
2004-11-26,11.20,11.70,11.01,11.70,56100,11.06
2004-11-25,10.47,11.20,10.47,11.20,36000,10.59
2004-11-24,10.49,10.53,10.42,10.50,70100,9.93
2004-11-23,10.45,10.52,10.24,10.50,34900,9.93
2004-11-22,10.20,10.45,10.20,10.44,21300,9.87
2004-11-19,10.20,10.20,10.20,10.20,8800,9.64
2004-11-18,10.30,10.30,10.10,10.27,10100,9.71
2004-11-17,10.29,10.30,10.15,10.30,10500,9.74
2004-11-16,10.35,10.35,10.25,10.30,2500,9.74
2004-11-15,10.30,10.40,10.20,10.35,21700,9.79
2004-11-12,10.25,10.45,10.25,10.40,8800,9.83
2004-11-11,10.26,10.38,10.21,10.37,5200,9.81
2004-11-10,10.21,10.30,10.11,10.30,16600,9.74
2004-11-09,10.15,10.30,10.15,10.30,9500,9.74
2004-11-08,10.25,10.28,10.11,10.25,11700,9.69
2004-11-05,10.27,10.27,10.20,10.25,10600,9.69
2004-11-04,10.20,10.30,10.15,10.28,12400,9.72
2004-11-03,10.20,10.27,10.20,10.27,6300,9.71
2004-11-02,10.19,10.29,10.05,10.29,10500,9.73
2004-11-01,9.99,10.19,9.96,10.19,7100,9.63
2004-10-29,10.06,10.06,9.97,9.99,6600,9.45
2004-10-28,10.10,10.17,9.98,10.10,12800,9.55
2004-10-27,10.05,10.20,10.00,10.20,7900,9.64
2004-10-26,10.20,10.20,9.96,10.20,10100,9.64
2004-10-25,10.15,10.20,10.07,10.20,13300,9.64
2004-10-22,10.20,10.22,10.10,10.20,6400,9.64
2004-10-21,10.25,10.30,10.20,10.28,14700,9.72
2004-10-20,10.10,10.26,10.10,10.26,6900,9.70
2004-10-19,10.21,10.35,10.20,10.35,13200,9.79
2004-10-18,10.42,10.49,10.30,10.34,7400,9.78
2004-10-15,10.35,10.50,10.25,10.42,13300,9.85
2004-10-14,10.55,10.69,10.35,10.35,11200,9.79
2004-10-13,10.66,10.75,10.60,10.60,8100,10.02
2004-10-12,10.72,10.75,10.53,10.65,15800,10.07
2004-10-11,10.83,10.83,10.58,10.65,12500,10.07
2004-10-08,10.70,10.84,10.63,10.84,7000,10.25
2004-10-07,10.90,10.90,10.72,10.80,8300,10.21
2004-10-06,10.82,10.90,10.80,10.85,9500,10.26
2004-10-05,10.75,10.90,10.65,10.90,18500,10.31
2004-10-04,10.30,10.80,10.30,10.70,48200,10.12
2004-10-01,10.05,10.25,9.91,10.25,13700,9.69
2004-09-30,9.99,10.09,9.86,10.09,8800,9.54
2004-09-29,10.00,10.10,9.85,10.10,8900,9.55
2004-09-28,10.07,10.15,9.22,10.15,49200,9.60
2004-09-27,10.20,10.22,10.08,10.13,12000,9.58
2004-09-24,10.15,10.28,10.15,10.19,19800,9.63
2004-09-23,10.15,10.15,10.01,10.13,3200,9.58
2004-09-22,10.10,10.18,10.08,10.15,3300,9.60
2004-09-21,10.08,10.15,10.02,10.15,17100,9.60
2004-09-20,10.16,10.16,10.01,10.10,4300,9.55
2004-09-17,10.20,10.21,10.04,10.12,15100,9.57
2004-09-16,10.20,10.21,10.15,10.20,11400,9.64
2004-09-15,10.20,10.22,10.15,10.20,15500,9.64
2004-09-14,10.25,10.25,10.16,10.22,13000,9.66
2004-09-13,10.30,10.30,10.22,10.30,9500,9.74
2004-09-10,10.25,10.30,10.20,10.30,8300,9.74
2004-09-09,10.20,10.25,10.19,10.25,9500,9.69
2004-09-08,10.25,10.29,10.17,10.29,12800,9.73
2004-09-07,10.30,10.30,10.20,10.28,15300,9.72
2004-09-06,10.20,10.35,10.20,10.35,8900,9.79
2004-09-03,10.35,10.38,10.15,10.38,11600,9.81
2004-09-02,10.20,10.30,10.20,10.30,3400,9.74
2004-09-01,10.30,10.30,10.25,10.30,5300,9.74
2004-08-31,10.25,10.39,10.25,10.30,5300,9.74
2004-08-30,10.35,10.35,10.30,10.30,600,9.74
2004-08-27,10.35,10.35,10.35,10.35,1500,9.79
2004-08-26,10.25,10.40,10.25,10.40,1200,9.83
2004-08-25,10.38,10.45,10.25,10.25,6800,9.69
2004-08-24,10.40,10.55,10.40,10.45,2100,9.88
2004-08-23,10.61,10.61,10.50,10.50,3600,9.93
2004-08-20,10.60,10.60,10.50,10.50,3500,9.93
2004-08-19,10.56,10.81,10.56,10.65,300,10.07
2004-08-18,10.70,10.70,10.46,10.55,20200,9.98
2004-08-17,10.70,10.80,10.70,10.80,1200,10.21
2004-08-16,10.65,10.69,10.65,10.65,2200,10.07
2004-08-13,10.70,10.73,10.54,10.73,10300,10.15
2004-08-12,10.50,11.22,10.50,10.88,26100,10.29
2004-08-11,10.40,10.48,10.40,10.48,3500,9.91
2004-08-10,10.30,10.40,10.30,10.40,5800,9.83
2004-08-09,10.32,10.33,10.25,10.30,6400,9.74
2004-08-06,10.40,10.40,10.25,10.30,3400,9.74
2004-08-05,10.30,10.59,10.26,10.59,3000,10.01
2004-08-04,10.35,10.40,10.30,10.35,3100,9.79
2004-08-03,10.20,10.33,10.20,10.33,5900,9.77
2004-08-02,10.10,10.18,10.05,10.18,1200,9.63
2004-07-30,10.28,10.28,10.05,10.10,2300,9.55
2004-07-29,10.00,10.20,10.00,10.10,2700,9.55
2004-07-28,10.20,10.20,10.15,10.15,800,9.60
2004-07-27,10.00,10.26,10.00,10.22,3200,9.66
2004-07-26,10.10,10.23,9.90,10.00,7900,9.46
2004-07-23,10.30,10.30,10.20,10.20,2200,9.64
2004-07-22,10.20,10.21,10.16,10.16,3800,9.61
2004-07-21,10.30,10.40,10.25,10.25,1100,9.69
2004-07-20,10.20,10.42,10.20,10.42,1400,9.85
2004-07-19,10.49,10.49,10.27,10.47,2300,9.90
2004-07-16,10.20,10.52,10.20,10.40,5800,9.83
2004-07-15,10.20,10.20,10.20,10.20,500,9.64
2004-07-14,9.95,10.26,9.95,10.25,13100,9.69
2004-07-13,10.09,10.15,10.00,10.10,5100,9.55
2004-07-12,10.21,10.21,9.86,9.95,33300,9.41
2004-07-09,10.70,10.70,10.32,10.32,7800,9.76
2004-07-08,10.65,10.75,10.64,10.75,1200,10.16
2004-07-07,10.74,10.90,10.74,10.90,2200,10.31
2004-07-06,10.92,10.92,10.70,10.70,3000,10.12
2004-07-05,10.90,11.00,10.90,11.00,6200,10.40
2004-07-02,11.05,11.05,10.74,11.03,1600,10.43
2004-07-01,10.97,11.15,10.71,11.04,8200,10.44
2004-06-30,10.45,10.87,10.40,10.87,9400,10.28
2004-06-29,10.70,10.70,10.35,10.35,26300,9.79
2004-06-28,10.62,10.70,10.62,10.70,600,10.12
2004-06-25,10.71,10.71,10.71,10.71,500,10.13
2004-06-24,10.71,10.82,10.71,10.80,5300,10.21
2004-06-23,10.86,10.86,10.50,10.77,15600,10.18
2004-06-22,10.84,11.04,10.84,10.85,2600,10.26
2004-06-21,10.91,11.04,10.76,11.04,5900,10.44
2004-06-18,10.40,11.02,10.39,10.91,17000,10.32
2004-06-17,10.75,10.75,10.00,10.45,43300,9.88
2004-06-16,10.99,10.99,10.68,10.68,7300,10.10
2004-06-15,10.92,11.00,10.85,11.00,1000,10.40
2004-06-14,11.00,11.00,10.80,10.80,5000,10.21
2004-06-11,11.21,11.25,11.14,11.15,4900,10.54
2004-06-10,11.27,11.27,11.05,11.05,7200,10.45
2004-06-09,11.36,11.38,11.05,11.15,5900,10.54
2004-06-08,10.89,11.29,10.81,11.15,9700,10.54
2004-06-07,11.10,11.15,10.80,10.99,6800,10.39
2004-06-04,10.87,11.13,10.87,11.13,2400,10.52
2004-06-03,11.20,11.20,10.97,10.97,1200,10.37
2004-06-02,11.30,11.30,11.17,11.17,2400,10.56
2004-06-01,11.30,11.31,11.30,11.30,100,10.68
2004-05-31,11.30,11.30,11.30,11.30,100,10.68
2004-05-28,11.40,11.40,11.30,11.32,3000,10.70
2004-05-27,11.19,11.40,11.19,11.40,2700,10.78
2004-05-26,11.46,11.57,11.15,11.49,3100,10.86
2004-05-25,11.30,11.35,11.12,11.35,3700,10.73
2004-05-24,11.10,11.23,11.10,11.22,1800,10.61
2004-05-21,11.15,11.30,11.15,11.15,000,10.54
2004-05-20,11.25,11.31,11.10,11.10,1000,10.50
2004-05-19,11.18,11.39,11.11,11.20,3500,10.59
2004-05-18,11.20,11.20,11.02,11.02,1200,10.42
2004-05-17,11.35,11.35,11.25,11.25,14100,10.64
2004-05-14,11.60,11.60,11.25,11.50,6500,10.87
2004-05-13,10.99,11.89,10.86,11.49,41400,10.86
2004-05-12,10.82,11.00,10.65,10.65,1600,10.07
2004-05-11,10.82,11.06,10.82,10.85,1600,10.26
2004-05-10,11.18,11.18,10.90,10.90,3900,10.31
2004-05-07,10.90,11.29,10.90,11.29,2500,10.68
2004-05-06,10.90,10.90,10.90,10.90,1000,10.31
2004-05-05,11.16,11.16,10.90,10.90,1200,10.31
2004-05-04,10.60,10.90,10.60,10.90,3800,10.31
2004-05-03,10.60,10.78,10.60,10.70,2700,10.12
2004-04-30,10.60,10.69,10.60,10.65,1700,10.07
2004-04-29,10.80,10.90,10.61,10.70,5700,10.12
2004-04-28,11.10,11.10,10.90,10.95,900,10.35
2004-04-27,11.14,11.16,11.00,11.00,6800,10.40
2004-04-26,10.90,11.00,10.90,11.00,2100,10.40
2004-04-23,11.43,11.43,10.86,11.00,6900,10.40
2004-04-22,11.40,11.50,11.27,11.27,1100,10.66
2004-04-21,11.16,11.45,11.16,11.44,3300,10.82
2004-04-20,11.00,11.33,11.00,11.33,8300,10.71
2004-04-19,10.99,11.37,10.90,11.00,8500,10.40
2004-04-16,11.12,11.18,10.94,10.94,12200,10.34
2004-04-15,11.20,11.20,10.80,11.01,10500,10.41
2004-04-14,11.74,11.74,11.00,11.25,12300,10.64
2004-04-13,11.99,11.99,11.70,11.77,4900,11.13
2004-04-12,11.71,11.71,11.71,11.71,000,11.07
2004-04-09,11.71,11.71,11.71,11.71,000,11.07
2004-04-08,11.73,11.99,11.59,11.71,5800,11.07
2004-04-07,11.62,12.12,11.60,11.61,10400,10.98
2004-04-06,12.00,12.05,11.45,11.65,12600,11.02
2004-04-05,11.46,11.90,11.46,11.90,9600,11.25
2004-04-02,11.37,11.43,11.18,11.40,10300,10.78
2004-04-01,10.80,11.30,10.80,11.27,18700,10.66
2004-03-31,10.30,10.79,10.12,10.50,17100,9.93
2004-03-30,10.31,10.40,10.12,10.33,2000,9.77
2004-03-29,10.69,10.72,10.18,10.31,23400,9.75
2004-03-26,10.99,11.01,10.61,10.61,2600,10.03
2004-03-25,10.65,10.94,10.65,10.71,5500,10.13
2004-03-24,10.00,10.80,10.00,10.60,17100,10.02
2004-03-23,10.09,10.10,9.85,10.10,10800,9.55
2004-03-22,10.50,10.51,10.10,10.10,4800,9.55
2004-03-19,10.70,10.86,10.70,10.70,4100,10.12
2004-03-18,10.70,10.89,10.64,10.65,6800,10.07
2004-03-17,10.59,10.79,10.50,10.69,13800,10.11
2004-03-16,10.20,10.50,10.10,10.50,5300,9.93
2004-03-15,10.35,10.35,10.08,10.30,15700,9.74
2004-03-12,10.20,10.38,10.05,10.20,18800,9.64
2004-03-11,11.00,11.14,9.71,10.22,60900,9.66
2004-03-10,11.30,11.35,11.05,11.15,3700,10.54
2004-03-09,11.50,11.50,11.19,11.30,6000,10.68
2004-03-08,11.85,11.85,11.26,11.45,8800,10.83
2004-03-05,11.78,11.90,11.74,11.74,6500,11.10
2004-03-04,11.79,11.85,11.70,11.84,5500,11.20
2004-03-03,11.70,11.85,11.70,11.70,800,11.06
2004-03-02,11.68,11.68,11.55,11.68,28400,11.04
2004-03-01,11.73,11.89,11.61,11.67,9500,11.03
2004-02-27,11.25,11.64,11.24,11.61,19400,10.98
2004-02-26,11.29,11.32,11.20,11.20,9900,10.59
2004-02-25,11.24,11.26,11.14,11.24,9500,10.63
2004-02-24,11.62,11.62,11.01,11.24,33200,10.63
2004-02-23,12.09,12.09,11.79,11.79,9800,11.15
2004-02-20,12.03,12.12,11.92,11.97,4600,11.32
2004-02-19,11.91,12.15,11.90,12.00,12100,11.35
2004-02-18,12.25,12.25,11.81,11.90,25500,11.25
2004-02-17,12.60,12.60,12.15,12.25,11100,11.58
2004-02-16,12.80,12.80,12.50,12.69,6300,12.00
2004-02-13,12.80,12.80,12.64,12.80,8100,12.10
2004-02-12,12.35,12.85,12.35,12.85,34900,12.15
2004-02-11,12.42,12.47,12.30,12.35,8200,11.68
2004-02-10,12.59,12.59,12.30,12.30,21700,11.63
2004-02-09,12.54,12.77,12.42,12.55,20100,11.87
2004-02-06,12.15,12.40,12.15,12.30,20800,11.63
2004-02-05,12.40,12.40,12.10,12.10,57500,11.44
2004-02-04,12.89,12.89,12.19,12.38,34600,11.71
2004-02-03,13.48,13.49,12.80,12.80,30600,12.10
2004-02-02,13.50,13.54,13.30,13.34,19200,12.61
2004-01-30,13.00,14.11,13.00,13.54,107400,12.80
2004-01-29,12.90,12.93,12.80,12.86,9700,12.16
2004-01-28,12.90,12.91,12.75,12.91,11000,12.21
2004-01-27,12.95,12.95,12.74,12.84,20800,12.14
2004-01-26,13.00,13.00,12.90,12.96,26500,12.25
2004-01-23,13.02,13.12,12.82,12.98,29400,12.27
2004-01-22,12.99,13.10,12.95,13.00,15400,12.29
2004-01-21,12.84,13.00,12.70,12.90,5700,12.20
2004-01-20,12.80,12.80,12.71,12.75,7300,12.06
2004-01-19,12.70,12.90,12.61,12.78,14300,12.08
2004-01-16,12.77,12.80,12.61,12.79,37300,12.09
2004-01-15,12.70,12.76,12.66,12.72,9700,12.03
2004-01-14,12.75,12.75,12.65,12.67,3200,11.98
2004-01-13,12.77,12.79,12.70,12.71,9100,12.02
2004-01-12,12.75,12.80,12.65,12.79,13600,12.09
2004-01-09,12.70,12.75,12.60,12.75,11600,12.06
2004-01-08,12.70,12.70,12.60,12.68,8400,11.99
2004-01-07,12.70,12.73,12.65,12.70,15000,12.01
2004-01-06,12.72,12.88,12.65,12.75,30800,12.06
2004-01-05,12.69,12.71,12.60,12.65,7100,11.96
2004-01-02,12.60,12.65,12.55,12.65,12600,11.96
2004-01-01,12.41,12.41,12.41,12.41,000,11.73
2003-12-31,12.41,12.41,12.41,12.41,000,11.73
2003-12-30,12.58,12.60,12.32,12.41,7400,11.73
2003-12-29,12.50,12.77,12.49,12.62,17100,11.93
2003-12-26,12.43,12.43,12.43,12.43,000,11.75
2003-12-25,12.43,12.43,12.43,12.43,000,11.75
2003-12-24,12.43,12.43,12.43,12.43,000,11.75
2003-12-23,12.25,12.43,12.15,12.43,4000,11.75
2003-12-22,12.23,12.29,12.20,12.20,5500,11.54
2003-12-19,12.28,12.29,12.12,12.12,5700,11.46
2003-12-18,12.25,12.29,12.18,12.25,6300,11.58
2003-12-17,12.25,12.25,12.19,12.20,6500,11.54
2003-12-16,12.23,12.25,12.10,12.10,10900,11.44
2003-12-15,12.70,12.70,12.05,12.20,47500,11.54
2003-12-12,12.67,12.70,12.21,12.40,27400,11.72
2003-12-11,12.59,12.92,12.43,12.43,46700,11.75
2003-12-10,12.48,12.48,12.30,12.30,1800,11.63
2003-12-09,12.50,12.60,12.42,12.42,18700,11.74
2003-12-08,12.49,12.50,12.35,12.50,5500,11.82
2003-12-05,12.39,12.49,12.35,12.35,1800,11.68
2003-12-04,12.50,12.50,12.33,12.34,3300,11.67
2003-12-03,12.46,12.60,11.82,12.60,22000,11.91
2003-12-02,12.50,12.50,12.30,12.30,2700,11.63
2003-12-01,12.60,12.60,12.40,12.50,33800,11.82
2003-11-28,12.55,12.60,12.50,12.60,6800,11.91
2003-11-27,12.60,12.60,12.50,12.60,5800,11.91
2003-11-26,12.60,12.60,12.50,12.60,6200,11.91
2003-11-25,12.59,12.60,12.40,12.60,3800,11.91
2003-11-24,12.40,12.60,12.40,12.59,13100,11.90
2003-11-21,12.30,12.40,12.10,12.40,300,11.72
2003-11-20,12.32,12.47,12.22,12.22,3100,11.55
2003-11-19,12.21,12.40,12.20,12.40,23700,11.72
2003-11-18,12.11,12.25,12.10,12.25,3900,11.58
2003-11-17,12.15,12.15,11.95,11.95,2600,11.30
2003-11-14,12.30,12.30,12.20,12.20,1800,11.54
2003-11-13,12.29,12.30,12.20,12.20,5300,11.54
2003-11-12,12.30,12.30,12.02,12.25,2300,11.58
2003-11-11,12.20,12.30,12.17,12.20,1500,11.54
2003-11-10,12.31,12.35,11.97,12.35,4900,11.68
2003-11-07,12.20,12.20,11.85,12.09,7500,11.43
2003-11-06,11.99,12.00,11.85,12.00,2700,11.35
2003-11-05,11.91,12.14,11.70,11.80,3800,11.16
2003-11-04,12.10,12.47,11.90,12.14,6700,11.48
2003-11-03,11.60,11.94,11.60,11.80,3200,11.16
2003-10-31,11.20,11.60,11.20,11.60,6000,10.97
2003-10-30,12.00,12.00,11.00,11.48,12400,10.85
2003-10-29,12.00,12.10,11.80,12.08,9400,11.42
2003-10-28,11.19,12.40,11.15,12.00,22700,11.35
2003-10-27,11.06,11.12,10.95,11.10,2100,10.50
2003-10-24,11.00,11.00,10.90,10.90,600,10.31
2003-10-23,10.76,11.00,10.76,11.00,1500,10.40
2003-10-22,10.97,11.10,10.75,10.90,11300,10.31
2003-10-21,10.85,10.85,10.80,10.80,200,10.21
2003-10-20,10.80,10.80,10.71,10.75,1100,10.16
2003-10-17,10.85,10.90,10.80,10.85,4700,10.26
2003-10-16,10.80,10.80,10.70,10.70,200,10.12
2003-10-15,10.95,10.95,10.80,10.84,10000,10.25
2003-10-14,10.89,10.90,10.69,10.71,2600,10.13
2003-10-13,10.16,10.90,10.16,10.90,18600,10.31
2003-10-10,10.33,10.33,10.20,10.20,9700,9.64
2003-10-09,10.25,10.40,10.25,10.33,4200,9.77
2003-10-08,10.25,10.25,10.17,10.18,2000,9.63
2003-10-07,10.25,10.39,10.20,10.25,6100,9.69
2003-10-06,10.60,10.60,10.36,10.40,11700,9.83
2003-10-03,10.70,10.70,10.65,10.65,5100,10.07
2003-10-02,10.91,10.91,10.59,10.75,3200,10.16
2003-10-01,10.61,10.85,10.60,10.64,3600,10.06
2003-09-30,10.77,10.90,10.63,10.63,1400,10.05
2003-09-29,10.70,10.89,10.55,10.77,8300,10.18
2003-09-26,10.70,10.90,10.60,10.69,45200,10.11
2003-09-25,10.75,10.80,10.60,10.75,9800,10.16
2003-09-24,11.06,11.23,10.80,10.72,31300,10.14
2003-09-23,10.70,11.00,10.60,10.85,52100,10.26
2003-09-22,10.55,10.70,10.55,10.60,16200,10.02
2003-09-19,10.41,10.65,10.41,10.65,78800,10.07
2003-09-18,9.90,10.77,9.90,10.77,4900,10.18
2003-09-17,10.20,10.30,10.00,10.20,6200,9.64
2003-09-16,10.35,10.35,10.00,10.15,5400,9.60
2003-09-15,10.60,10.65,10.34,10.34,9400,9.78
2003-09-12,10.43,10.99,10.43,10.45,12900,9.88
2003-09-11,10.45,10.45,10.02,10.26,9600,9.70
2003-09-10,10.60,10.65,10.50,10.60,3800,10.02
2003-09-09,10.80,10.80,10.51,10.51,2200,9.94
2003-09-08,10.77,10.80,10.64,10.65,2900,10.07
2003-09-05,10.80,10.90,10.61,10.90,1900,10.31
2003-09-04,10.65,10.76,10.65,10.76,1300,10.17
2003-09-03,10.70,10.74,10.45,10.51,6400,9.94
2003-09-02,11.00,11.00,10.75,10.75,5200,10.16
2003-09-01,11.14,11.15,10.90,10.95,5500,10.35
2003-08-29,11.32,11.32,10.80,11.05,2900,10.45
2003-08-28,11.23,11.30,11.20,11.20,2800,10.59
2003-08-27,11.40,11.50,11.23,11.23,1700,10.62
2003-08-26,11.65,11.65,11.25,11.25,4800,10.64
2003-08-25,11.50,11.65,11.50,11.51,2000,10.88
2003-08-22,11.40,11.58,11.30,11.50,3100,10.87
2003-08-21,11.33,11.50,11.23,11.39,7800,10.77
2003-08-20,11.37,11.70,11.29,11.29,6800,10.68
2003-08-19,11.12,11.39,11.12,11.59,300,10.96
2003-08-18,11.40,11.40,11.20,11.20,200,10.59
2003-08-15,11.40,11.40,11.10,11.10,3700,10.50
2003-08-14,11.30,11.41,11.21,11.10,1100,10.50
2003-08-13,10.90,11.15,10.65,11.15,3100,10.54
2003-08-12,11.55,11.55,10.08,10.89,15200,10.30
2003-08-11,11.05,11.33,10.90,11.33,2100,10.71
2003-08-08,11.26,11.51,10.90,11.05,5900,10.45
2003-08-07,10.50,11.42,10.43,11.02,12700,10.42
2003-08-06,9.90,11.20,9.66,10.60,27000,10.02
2003-08-05,9.80,9.85,9.67,9.80,44500,9.27
2003-08-04,9.99,10.00,9.50,9.62,25000,9.10
2003-08-01,9.73,10.10,8.90,10.10,30000,9.55
2003-07-31,9.26,9.90,9.11,9.90,10300,9.36
2003-07-30,9.17,9.33,9.10,9.33,1100,8.82
2003-07-29,9.33,9.34,9.33,9.34,700,8.83
2003-07-28,9.00,9.17,8.96,9.17,600,8.67
2003-07-25,8.80,8.91,8.80,8.91,1100,8.42
2003-07-24,8.65,8.75,8.65,8.75,000,8.27
2003-07-23,8.75,8.75,8.75,8.75,400,8.27
2003-07-22,8.50,8.60,8.50,8.60,700,8.13
2003-07-21,8.65,8.79,8.65,8.65,100,8.18
2003-07-18,8.60,8.65,8.50,8.65,7000,8.18
2003-07-17,8.90,8.90,8.65,8.65,1600,8.18
2003-07-16,8.82,9.08,8.81,8.81,2400,8.33
2003-07-15,9.00,9.23,8.94,8.94,2500,8.45
2003-07-14,9.39,9.39,9.01,9.01,1100,8.52
2003-07-11,9.20,9.20,9.20,9.20,000,8.70
2003-07-10,9.35,9.35,9.10,9.10,400,8.60
2003-07-09,9.25,9.25,9.10,9.10,600,8.60
2003-07-08,9.60,9.60,9.24,9.24,5400,8.74
2003-07-07,9.60,9.75,9.60,9.70,3000,9.17
2003-07-04,9.70,9.70,9.60,9.60,100,9.08
2003-07-03,9.77,9.77,9.60,9.60,1100,9.08
2003-07-02,9.82,9.90,9.81,9.81,800,9.28
2003-07-01,9.82,9.96,9.61,9.96,2900,9.42
2003-06-30,9.55,9.72,9.55,9.70,3400,9.17
2003-06-27,9.56,9.56,9.56,9.56,000,9.04
2003-06-26,9.70,9.70,9.55,9.55,2600,9.03
2003-06-25,9.80,9.80,9.79,9.80,1600,9.27
2003-06-24,9.70,9.95,9.70,9.95,700,9.41
2003-06-23,9.93,9.95,9.64,9.64,2000,9.11
2003-06-20,9.55,9.75,9.55,9.75,800,9.22
2003-06-19,9.60,9.60,9.55,9.55,100,9.03
2003-06-18,9.88,9.90,9.55,9.90,500,9.36
2003-06-17,9.89,9.89,9.70,9.70,600,9.17
2003-06-16,9.84,9.84,9.65,9.84,200,9.30
2003-06-13,9.55,9.55,9.55,9.55,100,9.03
2003-06-12,9.77,9.87,9.61,9.71,1200,9.18
2003-06-11,9.95,9.95,9.70,9.85,4300,9.31
2003-06-10,9.95,9.95,9.65,9.91,1500,9.37
2003-06-09,9.83,9.85,9.71,9.85,500,9.31
2003-06-06,9.85,9.90,9.56,9.77,5000,9.24
2003-06-05,9.80,9.85,9.70,9.85,4600,9.31
2003-06-04,9.77,10.00,9.76,9.85,6300,9.31
2003-06-03,10.05,10.05,9.74,9.99,9900,9.45
2003-06-02,9.44,10.00,9.44,9.85,17700,9.31
2003-05-30,9.30,9.40,9.08,9.15,7200,8.65
2003-05-29,9.10,9.49,9.00,9.08,3400,8.59
2003-05-28,8.57,9.29,8.57,9.10,15700,8.60
2003-05-27,8.57,8.65,8.57,8.57,000,8.10
2003-05-26,8.58,8.60,8.58,8.60,500,8.13
2003-05-23,8.43,8.65,8.43,8.65,6800,8.18
2003-05-22,8.50,8.65,8.43,8.43,700,7.97
2003-05-21,8.06,8.55,8.06,8.55,6000,8.08
2003-05-20,8.08,8.20,8.08,8.20,4200,7.75
2003-05-19,8.35,8.35,8.20,8.20,3400,7.75
2003-05-16,8.65,8.65,8.31,8.31,1000,7.86
2003-05-15,8.99,8.99,8.51,8.52,4800,8.06
2003-05-14,8.51,9.10,8.51,8.88,11900,8.40
2003-05-13,8.11,8.25,8.11,8.20,2600,7.75
2003-05-12,8.16,8.16,8.07,8.07,2700,7.63
2003-05-09,7.70,8.15,7.70,8.15,3800,7.71
2003-05-08,7.75,7.75,7.51,7.69,700,7.27
2003-05-07,7.75,7.75,7.60,7.60,900,7.19
2003-05-06,7.70,7.70,7.69,7.69,100,7.27
2003-05-05,7.70,7.70,7.68,7.70,100,7.28
2003-05-02,7.66,7.70,7.66,7.70,400,7.28
2003-05-01,7.79,7.79,7.79,7.79,000,7.37
2003-04-30,7.79,7.79,7.79,7.79,200,7.37
2003-04-29,7.87,8.01,7.73,7.73,1500,7.31
2003-04-28,8.20,8.20,7.87,7.87,2600,7.44
2003-04-25,7.95,8.09,7.95,8.09,100,7.65
2003-04-24,7.98,7.98,7.90,7.95,1300,7.52
2003-04-23,7.86,7.86,7.86,7.86,000,7.43
2003-04-22,7.98,7.98,7.80,7.81,2900,7.38
2003-04-21,7.73,7.73,7.73,7.73,000,7.31
2003-04-18,7.73,7.73,7.73,7.73,000,7.31
2003-04-17,7.73,7.90,7.73,7.73,000,7.31
2003-04-16,8.09,8.09,7.90,7.90,200,7.47
2003-04-15,7.75,8.00,7.73,7.95,3400,7.52
2003-04-14,8.00,8.28,8.00,8.01,2400,7.57
2003-04-11,8.00,8.00,8.00,8.00,000,7.56
2003-04-10,8.13,8.14,8.13,8.14,200,7.70
2003-04-09,8.03,8.28,8.03,8.28,100,7.83
2003-04-08,8.10,8.10,8.02,8.02,600,7.58
2003-04-07,8.24,8.24,8.02,8.02,500,7.58
2003-04-04,8.01,8.01,8.01,8.01,000,7.57
2003-04-03,8.11,8.20,8.11,8.11,000,7.67
2003-04-02,8.21,8.30,8.21,8.21,000,7.76
2003-04-01,8.23,8.23,8.15,8.15,200,7.71
2003-03-31,8.00,8.00,8.00,8.00,000,7.56
2003-03-28,8.00,8.24,8.00,8.00,000,7.56
2003-03-27,8.01,8.20,8.01,8.01,000,7.57
2003-03-26,8.00,8.14,7.98,8.14,4500,7.70
2003-03-25,8.01,8.01,8.00,8.00,1600,7.56
2003-03-24,8.01,8.25,8.01,8.01,000,7.57
2003-03-21,8.35,8.35,8.25,8.10,200,7.66
2003-03-20,8.15,8.15,8.15,8.15,000,7.71
2003-03-19,8.51,8.51,8.29,8.29,2900,7.84
2003-03-18,8.20,8.91,8.13,8.75,5000,8.27
2003-03-17,8.05,8.20,8.05,8.20,300,7.75
2003-03-14,8.01,8.20,8.01,8.01,000,7.57
2003-03-13,8.00,8.20,8.00,8.00,000,7.56
2003-03-12,8.05,8.20,8.02,8.02,1200,7.58
2003-03-11,8.08,8.20,8.01,8.19,3500,7.74
2003-03-10,7.57,8.27,7.54,7.85,4600,7.42
2003-03-07,8.00,8.00,7.70,7.70,2000,7.28
2003-03-06,7.74,8.43,7.74,8.28,6100,7.83
2003-03-05,7.79,7.88,7.65,7.88,2000,7.45
2003-03-04,7.65,7.85,7.60,7.60,4000,7.19
2003-03-03,6.95,7.50,6.95,7.50,7500,7.09
2003-02-28,6.74,6.74,6.50,6.50,400,6.15
2003-02-27,6.87,7.00,6.65,6.70,1800,6.34
2003-02-26,6.96,7.30,6.50,5.80,7500,5.48
2003-02-25,7.33,7.33,7.00,7.00,400,6.62
2003-02-24,7.26,7.35,7.26,7.30,200,6.90
2003-02-21,7.20,7.28,7.02,7.02,200,6.64
2003-02-20,7.28,7.28,7.28,7.28,500,6.88
2003-02-19,6.98,7.24,6.98,6.98,000,6.60
2003-02-18,7.05,7.10,7.05,7.10,000,6.71
2003-02-17,6.97,7.13,6.97,7.13,1400,6.74
2003-02-14,7.00,7.40,6.80,7.20,11700,6.81
2003-02-13,6.86,6.93,6.86,6.64,2000,6.28
2003-02-12,7.20,7.20,6.98,6.98,100,6.60
2003-02-11,7.51,7.51,7.30,7.30,4200,6.90
2003-02-10,7.51,7.51,7.51,7.51,000,7.10
2003-02-07,7.52,7.52,7.52,7.52,100,7.11
2003-02-06,7.65,7.65,7.65,7.65,000,7.23
2003-02-05,7.51,7.51,7.51,7.51,000,7.10
2003-02-04,7.59,7.59,7.50,7.50,3100,7.09
2003-02-03,7.79,7.79,7.00,7.66,2400,7.24
2003-01-31,7.65,7.65,7.65,7.65,300,7.23
2003-01-30,7.73,8.00,7.73,8.00,000,7.56
2003-01-29,7.80,8.00,7.69,8.00,4800,7.56
2003-01-28,8.00,8.00,7.77,7.77,1400,7.35
2003-01-27,8.10,8.10,8.10,8.10,000,7.66
2003-01-24,8.18,8.25,8.10,8.10,100,7.66
2003-01-23,7.97,8.18,7.97,8.12,1700,7.68
2003-01-22,8.08,8.30,7.46,7.80,3100,7.38
2003-01-21,8.25,8.37,8.20,8.20,500,7.75
2003-01-20,8.35,8.38,8.35,8.36,1200,7.90
2003-01-17,8.43,8.45,8.43,8.45,100,7.99
2003-01-16,8.30,8.48,8.30,8.48,100,8.02
2003-01-15,8.38,8.50,8.33,8.33,000,7.88
2003-01-14,8.30,8.39,8.30,8.39,300,7.93
2003-01-13,8.36,8.36,8.36,8.36,300,7.90
2003-01-10,8.36,8.50,8.36,8.50,300,8.04
2003-01-09,8.43,8.70,8.43,8.43,000,7.97
2003-01-08,8.70,8.70,8.68,8.68,500,8.21
2003-01-07,8.95,8.95,8.95,8.95,000,8.46
2003-01-06,8.63,8.83,8.63,8.83,1300,8.35
2003-01-03,8.85,8.85,8.83,8.83,100,8.35
2003-01-02,9.12,9.12,8.90,8.90,300,8.42
2003-01-01,9.15,9.15,9.15,9.15,000,8.65
2002-12-31,9.15,9.15,9.15,9.15,000,8.65
2002-12-30,9.00,9.15,9.00,9.15,800,8.65
2002-12-27,9.00,9.00,9.00,9.00,800,8.51
2002-12-26,9.00,9.00,9.00,9.00,000,8.51
2002-12-25,9.00,9.00,9.00,9.00,000,8.51
2002-12-24,9.00,9.00,9.00,9.00,000,8.51
2002-12-23,9.00,9.00,9.00,9.00,100,8.51
2002-12-20,9.01,9.15,9.01,9.15,400,8.65
2002-12-19,9.00,9.00,9.00,9.00,200,8.51
2002-12-18,9.19,9.20,9.19,9.19,400,8.69
2002-12-17,9.20,9.20,9.01,9.05,400,8.56
2002-12-16,9.00,9.00,9.00,9.00,1000,8.51
2002-12-13,9.00,9.20,9.00,9.00,000,8.51
2002-12-12,9.00,9.05,9.00,9.00,800,8.51
2002-12-11,9.30,9.30,9.00,9.15,300,8.65
2002-12-10,9.12,9.12,9.12,9.12,000,8.62
2002-12-09,9.50,9.50,9.30,9.35,1000,8.84
2002-12-06,9.20,9.41,9.20,9.26,10300,8.76
2002-12-05,9.31,9.50,9.21,9.21,6400,8.71
2002-12-04,9.50,9.60,9.10,9.10,500,8.60
2002-12-03,9.60,9.60,9.60,9.60,500,9.08
2002-12-02,9.08,9.65,9.00,9.60,6500,9.08
2002-11-29,8.34,9.00,8.20,9.00,3700,8.51
2002-11-28,8.20,8.20,8.20,8.20,100,7.75
2002-11-27,8.40,8.50,8.40,8.50,600,8.04
2002-11-26,8.50,8.50,8.21,8.21,500,7.76
2002-11-25,8.25,8.25,8.25,8.25,000,7.80
2002-11-22,8.30,8.31,8.30,8.30,500,7.85
2002-11-21,8.27,8.49,8.27,8.49,100,8.03
2002-11-20,8.50,8.50,8.23,8.50,900,8.04
2002-11-19,8.50,8.50,8.50,8.50,500,8.04
2002-11-18,8.50,8.50,8.50,8.50,000,8.04
2002-11-15,8.75,8.75,8.50,8.74,100,8.26
2002-11-14,8.64,8.96,8.64,8.64,000,8.17
2002-11-13,8.80,8.80,8.80,8.80,1100,8.32
2002-11-12,8.95,8.95,8.95,8.95,000,8.46
2002-11-11,9.07,9.07,9.07,9.07,000,8.58
2002-11-08,9.23,9.25,9.23,9.25,200,8.75
2002-11-07,9.50,9.50,9.24,9.24,1400,8.74
2002-11-06,9.50,9.50,9.47,9.47,1100,8.95
2002-11-05,9.50,9.86,9.50,9.50,000,8.98
2002-11-04,9.49,9.50,9.49,9.50,2300,8.98
2002-11-01,9.46,9.81,9.46,9.46,000,8.94
2002-10-31,9.63,9.63,9.63,9.63,2500,9.11
2002-10-30,9.81,9.81,9.81,9.81,200,9.28
2002-10-29,10.00,10.20,9.64,9.64,1100,9.11
2002-10-28,10.17,10.30,10.07,10.30,500,9.74
2002-10-25,10.04,10.04,9.99,9.99,100,9.45
2002-10-24,10.30,10.30,10.30,10.30,500,9.74
2002-10-23,10.35,10.40,9.37,10.04,7300,9.49
2002-10-22,10.35,10.35,9.39,10.10,5400,9.55
2002-10-21,9.95,10.50,9.95,10.35,6300,9.79
2002-10-18,9.86,9.95,9.80,9.95,4600,9.41
2002-10-17,8.80,9.30,8.80,9.30,2100,8.79
2002-10-16,8.39,8.70,8.35,8.70,6400,8.23
2002-10-15,7.50,8.27,7.50,8.27,2800,7.82
2002-10-14,7.30,7.57,7.30,7.57,200,7.16
2002-10-11,7.35,7.35,7.35,7.35,700,6.95
2002-10-10,7.13,7.15,7.13,7.15,1800,6.76
2002-10-09,6.63,6.74,6.50,6.74,2200,6.37
2002-10-08,6.74,7.00,6.74,7.00,5000,6.62
2002-10-07,6.50,6.50,6.50,6.50,900,6.15
2002-10-04,6.65,6.65,6.50,6.50,2500,6.15
2002-10-03,6.77,6.77,6.65,6.77,100,6.40
2002-10-02,6.80,6.80,6.56,6.56,300,6.20
2002-10-01,7.70,7.70,6.40,6.50,3600,6.15
2002-09-30,8.30,8.30,7.70,7.70,5400,7.28
2002-09-27,8.36,8.36,8.36,8.36,000,7.90
2002-09-26,8.50,8.50,8.50,8.50,600,8.04
2002-09-25,8.54,8.55,8.20,8.30,3900,7.85
2002-09-24,8.85,8.85,8.60,8.62,3000,8.15
2002-09-23,8.85,8.85,8.85,8.85,000,8.37
2002-09-20,8.92,9.02,8.70,9.01,300,8.52
2002-09-19,9.00,9.01,8.70,8.72,4100,8.25
2002-09-18,9.40,9.40,8.50,9.01,4400,8.52
2002-09-17,9.39,9.71,9.39,9.40,200,8.89
2002-09-16,9.31,9.44,9.31,9.44,100,8.93
2002-09-13,9.60,9.60,9.41,9.41,100,8.90
2002-09-12,9.60,9.88,9.60,9.60,000,9.08
2002-09-11,9.95,9.95,9.54,9.54,100,9.02
2002-09-10,9.50,9.85,9.50,9.50,000,8.98
2002-09-09,9.49,9.85,9.49,9.49,000,8.97
2002-09-06,9.95,9.95,9.59,9.59,300,9.07
2002-09-05,10.00,10.00,10.00,10.00,100,9.46
2002-09-04,9.86,9.86,9.86,9.86,1900,9.32
2002-09-03,10.10,10.10,9.50,9.50,3800,8.98
2002-09-02,10.28,10.28,10.20,10.20,300,9.64
2002-08-30,10.50,10.50,10.20,10.20,100,9.64
2002-08-29,10.50,10.65,10.29,10.29,1100,9.73
2002-08-28,11.20,11.20,11.20,11.20,000,10.59
2002-08-27,11.20,11.20,11.20,11.20,000,10.59
2002-08-26,11.20,11.20,11.20,11.20,000,10.59
2002-08-23,11.20,11.20,11.20,11.20,000,10.59
2002-08-22,11.26,11.26,11.00,11.20,200,10.59
2002-08-21,10.90,11.00,10.90,11.00,300,10.40
2002-08-20,11.00,11.00,10.93,11.00,4600,10.40
2002-08-19,11.00,11.00,10.92,10.92,2500,10.33
2002-08-16,10.85,11.52,10.85,10.90,1100,10.31
2002-08-15,11.05,11.05,11.05,11.05,000,10.45
2002-08-14,10.85,11.10,10.85,10.88,5100,10.29
2002-08-13,10.91,10.95,10.66,10.90,1400,10.31
2002-08-12,11.00,11.00,11.00,11.00,000,10.40
2002-08-09,10.91,11.00,10.91,10.91,400,10.32
2002-08-08,10.91,11.05,10.91,10.91,300,10.32
2002-08-07,11.05,11.05,11.05,11.05,000,10.45
2002-08-06,10.91,11.00,10.91,11.00,200,10.40
2002-08-05,11.05,11.05,10.91,10.91,1800,10.32
2002-08-02,10.90,10.91,10.90,10.91,300,10.32
2002-08-01,11.05,11.05,10.81,10.81,600,10.22
2002-07-31,11.05,11.05,10.90,10.90,500,10.31
2002-07-30,11.05,11.05,10.90,10.90,300,10.31
2002-07-29,10.86,10.90,10.86,10.87,400,10.28
2002-07-26,10.85,10.85,10.80,10.85,2200,10.26
2002-07-25,10.85,10.85,10.80,10.80,1300,10.21
2002-07-24,10.80,11.00,10.70,10.85,3900,10.26
2002-07-23,10.80,10.80,10.80,10.80,1000,10.21
2002-07-22,11.02,11.02,10.80,10.80,600,10.21
2002-07-19,11.00,11.02,11.00,11.02,1300,10.42
2002-07-18,11.00,11.00,11.00,11.00,000,10.40
2002-07-17,11.00,11.20,11.00,11.00,3900,10.40
2002-07-16,10.95,11.00,10.95,11.00,900,10.40
2002-07-15,10.95,11.10,10.95,11.10,2800,10.50
2002-07-12,11.00,11.00,11.00,11.00,100,10.40
2002-07-11,10.85,10.95,10.85,10.95,2600,10.35
2002-07-10,11.10,11.10,11.10,11.10,800,10.50
2002-07-09,11.10,11.10,11.10,11.10,200,10.50
2002-07-08,11.50,11.50,11.30,11.40,1600,10.78
2002-07-05,10.80,11.20,10.70,11.15,2600,10.54
2002-07-04,10.56,11.00,10.10,10.82,16800,10.23
2002-07-03,10.75,10.75,10.60,10.60,2700,10.02
2002-07-02,11.01,11.08,10.75,10.75,2300,10.16
2002-07-01,10.85,11.05,10.85,11.05,400,10.45
2002-06-28,10.72,10.72,10.70,10.70,3500,10.12
2002-06-27,10.75,10.78,10.75,10.78,100,10.19
2002-06-26,10.70,10.90,10.70,10.90,2900,10.31
2002-06-25,11.00,11.30,11.00,11.02,1000,10.42
2002-06-24,11.10,11.28,11.10,11.10,3100,10.50
2002-06-21,10.85,11.49,10.85,11.30,22100,10.68
2002-06-20,10.35,10.35,10.35,10.50,500,9.93
2002-06-19,10.00,10.41,10.00,10.41,7200,9.84
2002-06-18,10.20,10.27,10.10,10.25,10800,9.69
2002-06-17,9.94,10.12,9.65,10.12,2600,9.57
2002-06-14,10.09,10.26,9.95,9.97,2300,9.43
2002-06-13,10.42,10.42,10.10,10.10,600,9.55
2002-06-12,10.27,10.47,10.07,10.47,2700,9.90
2002-06-11,10.62,10.62,10.28,10.28,700,9.72
2002-06-10,10.30,10.30,10.30,10.30,100,9.74
2002-06-07,10.35,10.50,10.35,10.50,1200,9.93
2002-06-06,10.50,10.65,10.50,10.50,2300,9.93
2002-06-05,10.63,10.65,10.45,10.45,3200,9.88
2002-06-04,10.36,11.03,10.36,10.70,3300,10.12
2002-06-03,10.36,10.68,10.36,10.36,3500,9.80
2002-05-31,10.26,10.63,10.26,10.40,1600,9.83
2002-05-30,10.22,10.22,10.22,10.22,000,9.66
2002-05-29,10.36,10.50,10.26,10.40,7800,9.83
2002-05-28,10.00,10.00,10.00,10.00,000,9.46
2002-05-27,10.41,10.45,9.91,10.00,6800,9.46
2002-05-24,10.68,10.68,10.55,10.55,1100,9.98
2002-05-23,10.40,10.40,10.40,10.40,500,9.83
2002-05-22,10.51,10.51,10.50,10.50,200,9.93
2002-05-21,10.70,10.80,10.60,10.80,4100,10.21
2002-05-20,10.44,10.75,10.44,10.44,000,9.87
2002-05-17,10.50,10.75,10.02,10.58,13200,10.00
2002-05-16,10.50,10.50,10.40,10.50,3300,9.93
2002-05-15,10.94,10.94,10.70,10.70,10800,10.12
2002-05-14,10.90,10.94,10.65,10.94,3700,10.34
2002-05-13,10.97,11.35,9.65,10.95,12700,10.35
2002-05-10,11.40,11.40,11.30,11.31,6500,10.69
2002-05-09,11.25,11.48,11.25,11.25,000,10.64
2002-05-08,11.61,11.61,11.14,11.20,3500,10.59
2002-05-07,11.60,12.03,11.55,12.03,17400,11.37
2002-05-06,11.60,11.60,11.60,11.60,000,10.97
2002-05-03,11.65,11.65,11.50,11.50,500,10.87
2002-05-02,11.65,11.65,11.61,11.61,500,10.98
2002-05-01,11.90,11.90,11.90,11.90,000,11.25
2002-04-30,11.90,11.90,11.90,11.90,100,11.25
2002-04-29,11.81,11.99,11.81,11.99,200,11.34
2002-04-26,11.80,11.90,11.80,11.90,200,11.25
2002-04-25,11.90,12.00,11.80,12.00,2600,11.35
2002-04-24,11.90,11.90,11.90,11.90,100,11.25
2002-04-23,11.88,11.88,11.88,11.88,500,11.23
2002-04-22,12.00,12.05,11.90,12.05,7900,11.39
2002-04-19,11.90,11.90,11.90,11.90,100,11.25
2002-04-18,12.00,12.24,11.90,11.90,3900,11.25
2002-04-17,12.00,12.00,12.00,12.00,900,11.35
2002-04-16,12.00,12.00,11.93,11.93,4800,11.28
2002-04-15,12.03,12.03,12.03,12.03,700,11.37
2002-04-12,12.05,12.20,12.00,12.02,5200,11.37
2002-04-11,12.20,12.20,12.20,12.20,200,11.54
2002-04-10,12.05,12.20,12.05,12.05,000,11.39
2002-04-09,12.21,12.21,12.12,12.12,200,11.46
2002-04-08,11.90,12.01,11.90,12.01,300,11.36
2002-04-05,12.00,12.00,12.00,12.00,200,11.35
2002-04-04,12.15,12.34,12.00,12.00,2000,11.35
2002-04-03,12.01,12.40,11.99,12.40,5100,11.72
2002-04-02,12.78,12.78,12.15,12.15,300,11.49
2002-04-01,12.82,12.82,12.82,12.82,000,12.12
2002-03-29,12.82,12.82,12.82,12.82,000,12.12
2002-03-28,12.53,12.82,12.15,12.82,3000,12.12
2002-03-27,12.83,12.90,12.50,12.50,5300,11.82
2002-03-26,12.85,12.85,12.45,12.83,600,12.13
2002-03-25,12.90,12.90,12.60,12.65,4300,11.96
2002-03-22,12.30,12.81,12.30,12.50,7000,11.82
2002-03-21,11.80,12.40,11.79,12.35,13700,11.68
2002-03-20,11.60,11.80,11.50,11.50,1400,10.87
2002-03-19,11.50,11.87,11.50,11.55,900,10.92
2002-03-18,11.35,11.64,11.35,11.50,800,10.87
2002-03-15,11.31,11.65,11.31,11.65,700,11.02
2002-03-14,11.18,11.40,11.10,11.31,6100,10.69
2002-03-13,11.25,11.25,11.18,11.18,300,10.57
2002-03-12,11.18,11.40,11.18,11.25,3800,10.64
2002-03-11,11.10,11.40,11.10,11.40,5100,10.78
2002-03-08,11.10,11.40,11.05,11.16,15700,10.55
2002-03-07,11.00,11.15,11.00,11.15,4000,10.54
2002-03-06,10.86,11.10,10.82,10.82,5900,10.23
2002-03-05,10.64,11.10,10.61,11.10,5200,10.50
2002-03-04,10.18,10.83,10.18,10.83,6600,10.24
2002-03-01,9.19,10.21,9.19,10.10,12600,9.55
2002-02-28,9.10,9.50,9.10,9.15,7000,8.65
2002-02-27,8.93,9.00,8.93,9.00,1000,8.51
2002-02-26,8.34,9.00,8.34,9.00,6600,8.51
2002-02-25,9.00,9.30,8.10,8.10,8900,7.66
2002-02-22,9.40,9.40,9.17,9.30,2000,8.79
2002-02-21,9.51,9.51,9.50,9.50,400,8.98
2002-02-20,9.70,9.75,9.60,9.60,3500,9.08
2002-02-19,9.65,9.86,9.61,9.61,2500,9.09
2002-02-18,9.94,9.94,9.60,9.60,1100,9.08
2002-02-15,9.70,9.90,9.70,9.89,1600,9.35
2002-02-14,9.91,9.91,9.63,9.63,300,9.11
2002-02-13,9.70,9.83,9.70,9.70,000,9.17
2002-02-12,9.75,9.75,9.70,9.70,1200,9.17
2002-02-11,9.95,9.95,9.75,9.75,100,9.22
2002-02-08,10.00,10.05,9.75,9.75,500,9.22
2002-02-07,10.00,10.08,9.85,9.85,200,9.31
2002-02-06,9.90,10.08,9.90,9.90,700,9.36
2002-02-05,9.90,9.99,9.90,9.99,300,9.45
2002-02-04,9.75,9.75,9.75,9.75,000,9.22
2002-02-01,9.70,9.79,9.70,9.70,000,9.17
2002-01-31,9.65,9.65,9.65,9.65,100,9.12
2002-01-30,9.85,10.02,9.68,10.02,4100,9.47
2002-01-29,10.00,10.05,9.95,9.95,400,9.41
2002-01-28,10.00,10.00,9.95,10.00,300,9.46
2002-01-25,10.09,10.09,9.90,9.90,400,9.36
2002-01-24,10.04,10.07,10.04,10.07,100,9.52
2002-01-23,9.86,9.86,9.86,9.86,100,9.32
2002-01-22,10.00,10.00,9.80,10.00,400,9.46
2002-01-21,10.09,10.09,10.00,10.00,100,9.46
2002-01-18,9.82,10.10,9.82,9.82,000,9.29
2002-01-17,9.95,10.23,9.94,9.94,1200,9.40
2002-01-16,9.90,10.00,9.80,9.80,2100,9.27
2002-01-15,10.00,10.00,10.00,10.00,000,9.46
2002-01-14,10.30,10.30,10.00,10.00,3000,9.46
2002-01-11,10.40,10.45,10.40,10.45,1600,9.88
2002-01-10,10.71,10.71,10.30,10.30,400,9.74
2002-01-09,10.50,10.61,10.40,10.55,700,9.98
2002-01-08,10.25,10.25,10.25,10.25,000,9.69
2002-01-07,10.50,10.61,10.25,10.50,6100,9.93
2002-01-04,10.09,11.31,10.09,10.25,4600,9.69
2002-01-03,9.10,10.00,9.10,10.00,6900,9.46
2002-01-02,9.00,9.13,8.90,9.06,1500,8.57
2002-01-01,9.00,9.00,9.00,9.00,000,8.51
2001-12-31,9.00,9.00,9.00,9.00,000,8.51
2001-12-28,9.34,9.34,8.85,9.00,4500,8.51
2001-12-27,9.46,9.46,8.90,9.37,9500,8.86
2001-12-26,9.28,9.28,9.28,9.28,000,8.77
2001-12-25,9.28,9.28,9.28,9.28,000,8.77
2001-12-24,9.28,9.28,9.28,9.28,000,8.77
2001-12-21,9.26,9.56,9.10,9.28,5600,8.77
2001-12-20,9.80,9.80,9.25,9.40,9800,8.89
2001-12-19,10.50,10.75,9.77,9.85,9800,9.31
2001-12-18,10.82,11.01,10.54,10.54,1400,9.97
2001-12-17,11.00,11.22,11.00,11.00,900,10.40
2001-12-14,11.15,11.40,10.80,11.10,6900,10.50
2001-12-13,11.85,11.85,11.41,11.41,1200,10.79
2001-12-12,11.90,11.91,11.40,11.66,2300,11.02
2001-12-11,12.10,12.25,11.85,12.08,6900,11.42
2001-12-10,12.38,12.38,12.06,12.06,100,11.40
2001-12-07,12.46,12.64,12.02,12.02,4600,11.37
2001-12-06,12.47,12.90,12.03,12.21,22100,11.54
2001-12-05,11.49,12.50,11.49,12.47,14500,11.79
2001-12-04,11.40,11.40,11.10,11.30,400,10.68
2001-12-03,10.40,11.60,10.20,11.60,33800,10.97
2001-11-30,10.40,11.60,10.20,11.60,33800,10.97
2001-11-29,11.95,11.95,9.50,10.44,38400,9.87
2001-11-28,12.65,12.65,12.19,12.20,6500,11.54
2001-11-27,13.30,13.30,12.65,12.90,12900,12.20
2001-11-26,13.25,13.40,13.00,13.40,4800,12.67
2001-11-23,12.98,13.50,12.55,13.45,13700,12.72
2001-11-22,12.83,14.00,11.50,13.30,59600,12.58
2001-11-21,9.14,9.14,8.90,9.00,500,8.51
2001-11-20,9.00,9.14,8.90,9.14,500,8.64
2001-11-19,9.15,9.15,9.00,9.00,600,8.51
2001-11-16,8.90,9.05,8.84,9.00,5900,8.51
2001-11-15,9.10,9.10,8.90,9.05,3300,8.56
2001-11-14,8.80,9.00,8.80,9.00,2500,8.51
2001-11-13,9.00,9.00,8.95,8.95,2800,8.46
2001-11-12,9.37,9.40,8.50,9.10,3000,8.60
2001-11-09,9.40,9.40,9.40,9.40,100,8.89
2001-11-08,9.45,9.55,9.30,9.35,5400,8.84
2001-11-07,8.96,9.22,8.85,9.22,5000,8.72
2001-11-06,8.70,8.85,8.70,8.85,3200,8.37
2001-11-05,8.25,8.85,8.25,8.85,8500,8.37
2001-11-02,8.10,8.35,8.10,8.35,400,7.90
2001-11-01,8.10,8.10,8.10,8.10,3300,7.66
2001-10-31,8.07,8.07,8.07,8.07,000,7.63
2001-10-30,8.35,8.35,7.80,7.97,11600,7.54
2001-10-29,7.75,9.50,7.75,8.95,8900,8.46
2001-10-26,7.06,7.80,7.06,7.80,22400,7.38
2001-10-25,6.98,7.11,6.96,6.96,2100,6.58
2001-10-24,6.85,6.92,6.75,6.92,7100,6.54
2001-10-23,6.90,7.03,6.83,6.85,7700,6.48
2001-10-22,6.65,6.80,6.65,6.80,000,6.43
2001-10-19,6.75,6.75,6.65,6.65,3400,6.29
2001-10-18,6.90,6.90,6.55,6.70,6000,6.34
2001-10-17,7.00,7.35,6.50,6.65,58300,6.29
2001-10-16,6.83,6.83,6.83,6.83,000,6.46
2001-10-15,6.55,6.83,6.55,6.83,7100,6.46
2001-10-12,6.71,6.71,6.55,6.55,800,6.19
2001-10-11,6.50,6.79,6.50,6.62,3600,6.26
2001-10-10,6.20,6.44,6.20,6.44,2100,6.09
2001-10-09,6.25,6.31,6.25,6.25,500,5.91
2001-10-08,6.20,6.20,6.20,6.20,1000,5.86
2001-10-05,6.35,6.35,6.20,6.20,4600,5.86
2001-10-04,6.38,6.44,6.23,6.23,3600,5.89
2001-10-03,6.20,6.20,6.20,6.20,000,5.86
2001-10-02,6.27,6.27,6.15,6.20,11200,5.86
2001-10-01,6.20,6.20,6.20,6.20,800,5.86
2001-09-28,6.00,6.40,6.00,6.20,7800,5.86
2001-09-27,6.00,6.00,5.85,6.00,8600,5.67
2001-09-26,5.60,6.21,5.60,5.80,9600,5.48
2001-09-25,5.25,5.40,5.25,5.40,800,5.11
2001-09-24,5.00,5.00,5.00,5.00,000,4.73
2001-09-21,5.20,5.20,5.00,5.00,2500,4.73
2001-09-20,5.50,5.50,5.40,5.40,800,5.11
2001-09-19,5.29,5.42,5.10,5.50,21800,5.20
2001-09-18,5.00,5.32,5.00,5.32,2500,5.03
2001-09-17,5.00,5.20,5.00,5.00,2600,4.73
2001-09-14,5.19,5.41,5.00,5.20,6800,4.92
2001-09-13,4.88,4.88,4.88,4.88,000,4.61
2001-09-12,4.70,4.70,4.50,4.50,300,4.25
2001-09-11,4.46,5.07,4.40,4.60,28600,4.35
2001-09-10,4.30,4.30,4.15,4.25,5000,4.02
2001-09-07,4.25,4.30,4.15,4.29,3800,4.06
2001-09-06,4.20,4.30,4.05,4.07,8600,3.85
2001-09-05,4.30,4.38,4.15,4.15,8500,3.92
2001-09-04,4.50,4.50,4.10,4.30,9400,4.07
2001-09-03,4.75,4.75,4.30,4.40,11300,4.16
2001-08-31,4.62,4.89,4.50,4.89,3900,4.62
2001-08-30,4.95,5.11,4.90,4.90,3200,4.63
2001-08-29,5.10,5.10,4.91,5.00,700,4.73
2001-08-28,5.18,5.18,5.00,5.00,700,4.73
2001-08-27,5.35,5.50,5.00,5.06,57200,4.78
2001-08-24,5.59,5.59,4.70,5.14,18700,4.86
2001-08-23,5.77,5.77,5.52,5.66,2800,5.35
2001-08-22,5.75,6.29,5.50,5.70,24800,5.39
2001-08-21,5.59,6.69,5.40,5.68,20500,5.37
2001-08-20,4.40,5.55,4.40,5.34,27300,5.05
2001-08-17,5.13,5.18,4.01,4.10,49600,3.88
2001-08-16,6.59,6.59,5.04,5.05,37900,4.77
2001-08-15,10.49,10.70,10.49,10.70,300,10.12
2001-08-14,10.25,10.49,10.25,10.65,1300,10.07
2001-08-13,10.35,10.35,10.03,10.03,200,9.48
2001-08-10,10.54,10.60,10.20,10.20,2700,9.64
2001-08-09,10.78,10.78,9.60,10.41,3100,9.84
2001-08-08,11.06,11.37,11.06,11.06,000,10.46
2001-08-07,11.50,11.56,11.20,11.20,1000,10.59
2001-08-06,11.84,11.84,11.60,11.60,500,10.97
2001-08-03,11.73,11.73,11.45,11.71,700,11.07
2001-08-02,11.50,11.75,11.33,11.33,3000,10.71
2001-08-01,11.19,11.41,11.19,11.41,2800,10.79
2001-07-31,11.00,11.15,11.00,11.15,100,10.54
2001-07-30,10.15,10.67,10.15,10.70,6800,10.12
2001-07-27,10.26,10.32,10.02,10.32,200,9.76
2001-07-26,9.90,10.19,9.90,10.16,1900,9.61
2001-07-25,10.00,10.00,9.70,9.90,2100,9.36
2001-07-24,10.88,10.88,10.15,10.15,5900,9.60
2001-07-23,11.00,11.10,10.70,10.70,400,10.12
2001-07-20,11.10,11.18,10.88,10.88,6900,10.29
2001-07-19,11.50,11.50,11.20,11.20,100,10.59
2001-07-18,11.84,11.90,11.50,11.50,4700,10.87
2001-07-17,11.52,11.78,11.52,11.78,700,11.14
2001-07-16,11.50,11.74,11.50,11.55,3200,10.92
2001-07-13,10.94,10.94,10.94,10.94,000,10.34
2001-07-12,11.10,11.10,10.68,10.94,2500,10.34
2001-07-11,10.90,10.90,10.65,10.87,1200,10.28
2001-07-10,10.69,11.43,10.69,10.75,12200,10.16
2001-07-09,10.39,11.00,10.02,10.87,9300,10.28
2001-07-06,11.65,11.65,10.00,10.20,11000,9.64
2001-07-05,12.11,12.12,11.55,11.55,3700,10.92
2001-07-04,12.65,12.65,12.11,12.11,2000,11.45
2001-07-03,12.85,12.85,12.60,12.77,400,12.07
2001-07-02,12.88,12.88,12.52,12.84,1300,12.14
2001-06-29,12.62,13.90,12.30,13.90,4500,13.14
2001-06-28,12.59,12.59,12.50,12.51,100,11.83
2001-06-27,12.11,12.66,12.11,12.66,4300,11.97
2001-06-26,12.40,12.46,12.30,12.30,1200,11.63
2001-06-25,13.05,13.05,12.49,12.49,3900,11.81
2001-06-22,13.75,13.80,13.20,13.44,1800,12.71
2001-06-21,13.83,13.83,13.64,13.64,700,12.90
2001-06-20,13.80,13.99,13.62,13.89,400,13.13
2001-06-19,13.75,13.95,13.60,13.60,1000,12.86
2001-06-18,14.00,14.00,13.80,13.85,1000,13.10
2001-06-15,14.05,14.05,14.05,14.05,000,13.28
2001-06-14,14.14,14.54,14.05,14.05,600,13.28
2001-06-13,13.70,14.35,13.70,14.25,800,13.47
2001-06-12,13.77,16.30,13.05,14.80,21000,13.99
2001-06-11,15.09,15.09,13.80,13.80,1100,13.05
2001-06-08,15.00,15.19,14.86,14.86,600,14.05
2001-06-07,15.11,15.15,15.00,15.00,1200,14.18
2001-06-06,15.39,15.39,15.10,15.10,1800,14.28
2001-06-05,15.13,15.39,15.10,15.10,100,14.28
2001-06-04,15.39,15.39,15.39,15.39,100,14.55
2001-06-01,15.36,15.41,15.36,15.39,500,14.55
2001-05-31,15.10,15.60,15.00,15.00,500,14.18
2001-05-30,15.61,15.62,15.30,15.31,100,14.48
2001-05-29,15.97,16.00,15.26,15.50,9100,14.66
2001-05-28,17.00,17.00,15.53,16.20,5900,15.32
2001-05-25,17.85,17.85,17.40,17.44,1300,16.49
2001-05-24,17.80,17.80,17.80,17.80,300,16.83
2001-05-23,17.70,18.00,17.70,17.90,2800,16.92
2001-05-22,17.90,17.90,17.70,17.90,1300,16.92
2001-05-21,17.70,17.90,17.45,17.90,1000,16.92
2001-05-18,17.70,17.90,17.70,17.90,200,16.92
2001-05-17,18.00,18.15,17.76,18.15,400,17.16
2001-05-16,17.60,17.71,17.46,17.71,400,16.75
2001-05-15,18.30,18.58,17.05,17.57,3200,16.61
2001-05-14,19.00,19.26,18.60,18.60,700,17.59
2001-05-11,19.09,19.10,18.60,18.60,1800,17.59
2001-05-10,18.75,19.10,18.60,19.10,1100,18.06
2001-05-09,17.92,18.50,17.55,18.50,1000,17.49
2001-05-08,16.85,18.13,16.85,17.61,4900,16.65
2001-05-07,16.50,16.50,16.50,16.50,000,15.60
2001-05-04,15.90,16.64,15.90,16.50,1300,15.60
2001-05-03,16.10,16.10,16.10,16.10,000,15.22
2001-05-02,16.05,16.26,15.90,16.20,800,15.32
2001-05-01,16.10,16.10,16.10,16.10,000,15.22
2001-04-30,16.50,16.50,15.85,16.10,600,15.22
2001-04-27,16.90,16.90,15.10,16.25,3900,15.36
2001-04-26,16.52,17.00,16.40,16.50,7200,15.60
2001-04-25,15.76,16.10,15.70,16.00,1700,15.13
2001-04-24,16.20,16.25,15.60,15.30,7300,14.47
2001-04-23,18.34,18.34,16.10,16.40,4700,15.51
2001-04-20,16.98,18.10,16.77,18.00,7000,17.02
2001-04-19,15.97,16.99,15.50,16.70,5000,15.79
2001-04-18,14.53,15.40,14.53,15.40,1300,14.56
2001-04-17,13.50,13.92,13.32,13.92,1700,13.16
2001-04-16,13.60,13.60,13.60,13.60,000,12.86
2001-04-13,13.60,13.60,13.60,13.60,000,12.86
2001-04-12,12.50,13.74,12.50,13.60,8000,12.86
2001-04-11,12.10,12.50,11.90,12.35,6700,11.68
2001-04-10,11.79,12.00,11.59,11.90,4300,11.25
2001-04-09,11.88,11.88,11.70,11.70,200,11.06
2001-04-06,11.50,11.90,11.50,11.90,1300,11.25
2001-04-05,10.80,11.85,10.80,11.60,8000,10.97
2001-04-04,10.30,10.80,10.20,10.80,5500,10.21
2001-04-03,12.95,12.95,10.40,10.85,12500,10.26
2001-04-02,13.40,13.40,13.00,13.00,1400,12.29
2001-03-30,14.60,14.60,12.71,13.00,7700,12.29
2001-03-29,15.00,15.15,14.75,15.15,800,14.32
2001-03-28,16.50,16.69,15.23,15.23,4000,14.40
2001-03-27,16.75,16.75,16.20,16.20,1700,15.32
2001-03-26,16.05,16.42,16.00,16.41,4600,15.52
2001-03-23,14.50,16.00,14.50,15.80,4300,14.94
2001-03-22,15.55,15.55,13.00,14.20,3900,13.43
2001-03-21,17.50,17.50,15.25,15.30,3700,14.47
2001-03-20,17.15,17.65,17.15,17.65,3500,16.69
2001-03-19,17.32,17.49,16.75,17.10,800,16.17
2001-03-16,17.00,17.25,17.00,17.25,1900,16.31
2001-03-15,17.90,17.90,17.16,17.71,1600,16.75
2001-03-14,19.50,19.50,19.50,19.50,000,18.44
2001-03-13,18.10,19.50,18.10,19.50,4400,18.44
2001-03-12,20.00,20.00,17.81,18.20,16000,17.21
2001-03-09,21.40,21.40,19.85,19.85,3000,18.77
2001-03-08,21.45,21.59,21.45,21.59,300,20.41
2001-03-07,21.40,21.50,20.81,21.50,1700,20.33
2001-03-06,20.00,21.93,20.00,21.22,1700,20.06
2001-03-05,19.70,20.07,19.40,19.95,3700,18.86
2001-03-02,18.39,19.56,18.39,19.56,4300,18.49
2001-03-01,20.51,20.51,17.80,18.00,9200,17.02
2001-02-28,20.90,21.50,20.50,21.00,1300,19.86
2001-02-27,22.76,22.76,20.81,20.90,14000,19.76
2001-02-26,21.57,23.20,21.57,21.90,8800,20.71
2001-02-23,23.25,23.79,21.14,22.00,22600,20.80
2001-02-22,24.00,24.00,23.60,23.85,700,22.55
2001-02-21,24.80,25.14,23.80,23.80,5500,22.50
2001-02-20,25.30,25.32,25.00,25.00,1400,23.64
2001-02-19,26.00,26.25,24.80,25.46,3800,24.07
2001-02-16,25.99,26.38,25.99,26.00,000,24.58
2001-02-15,25.65,25.65,25.65,25.65,000,24.25
2001-02-14,25.60,25.65,25.60,25.65,000,24.25
2001-02-13,25.96,26.30,25.25,26.29,2300,24.86
2001-02-12,26.00,26.44,25.40,25.40,5500,24.02
2001-02-09,25.50,25.95,25.50,25.95,1000,24.54
2001-02-08,25.50,25.50,25.00,25.00,1900,23.64
2001-02-07,25.30,25.30,25.30,25.30,100,23.92
2001-02-06,25.50,25.59,25.45,25.59,3800,24.20
2001-02-05,26.10,26.60,25.40,25.50,2400,24.11
2001-02-02,27.46,27.46,26.20,26.20,10300,24.77
2001-02-01,29.43,29.43,27.50,27.90,3800,26.38
2001-01-31,29.00,29.40,28.20,28.20,500,26.66
2001-01-30,29.10,30.10,28.70,28.70,6300,27.14
2001-01-29,29.00,31.50,28.00,29.75,8400,28.13
2001-01-26,29.00,30.00,28.60,29.00,8100,27.42
2001-01-25,29.50,29.50,28.80,29.00,800,27.42
2001-01-24,30.15,30.15,29.40,29.50,3400,27.89
2001-01-23,29.97,30.55,29.24,29.44,5100,27.84
2001-01-22,29.87,30.66,29.10,29.10,3300,27.51
2001-01-19,28.10,30.05,28.10,28.58,5300,27.02
2001-01-18,27.50,28.39,26.90,28.39,11300,26.84
2001-01-17,26.35,27.50,26.35,27.50,700,26.00
2001-01-16,27.10,29.97,25.20,26.12,12300,24.70
2001-01-15,24.59,26.28,24.20,26.50,8400,25.06
2001-01-12,22.15,24.76,22.15,24.00,7800,22.69
2001-01-11,22.00,22.00,20.48,22.00,2800,20.80
2001-01-10,24.04,24.04,21.60,21.94,6200,20.74
2001-01-09,24.95,25.00,23.50,23.79,1700,22.49
2001-01-08,25.88,25.88,24.20,24.24,1100,22.92
2001-01-05,26.00,26.00,26.00,26.00,000,24.58
2001-01-04,25.78,27.00,25.65,26.00,4600,24.58
2001-01-03,22.94,26.50,22.94,25.00,12100,23.64
2001-01-02,21.95,23.00,21.70,22.41,2800,21.19
2001-01-01,21.50,21.50,21.50,21.50,000,20.33
2000-12-29,22.00,22.50,20.50,21.50,5700,20.33
2000-12-28,23.60,23.60,21.50,22.50,7400,21.27
2000-12-27,23.19,24.30,22.16,23.63,6300,22.34
2000-12-26,22.80,22.80,22.80,22.80,000,21.56
2000-12-25,22.80,22.80,22.80,22.80,000,21.56
2000-12-22,24.86,24.96,22.80,22.80,3200,21.56
2000-12-21,23.00,25.00,22.91,24.54,3700,23.20
2000-12-20,26.00,26.00,22.50,23.40,12400,22.13
2000-12-19,26.26,27.50,26.20,26.63,1800,25.18
2000-12-18,29.65,29.65,25.50,27.00,13700,25.53
2000-12-15,32.53,32.56,29.04,29.04,8800,27.46
2000-12-14,31.50,31.50,31.00,31.50,2700,29.78
2000-12-13,31.20,31.50,30.65,31.00,700,29.31
2000-12-12,31.20,31.57,30.65,31.00,1600,29.31
2000-12-11,31.55,32.08,31.00,32.08,1400,30.33
2000-12-08,31.11,32.03,30.61,31.52,5800,29.80
2000-12-07,33.50,33.50,31.10,31.10,3400,29.41
2000-12-06,35.12,35.33,34.00,34.00,5600,32.15
2000-12-05,34.00,35.02,34.00,34.50,10300,32.62
2000-12-04,34.24,34.90,32.70,32.70,5200,30.92
2000-12-01,30.20,35.25,30.00,34.80,9200,32.90
2000-11-30,31.15,31.15,30.25,31.00,2300,29.31
2000-11-29,30.61,31.85,30.61,31.85,1300,30.12
2000-11-28,30.70,30.80,30.70,31.00,1200,29.31
2000-11-27,30.60,31.50,30.50,30.70,1800,29.03
2000-11-24,30.00,31.31,30.00,31.50,2000,29.78
2000-11-23,30.00,31.00,29.68,29.90,5100,28.27
2000-11-22,30.25,31.00,29.00,31.00,14800,29.31
2000-11-21,30.60,31.00,30.00,30.30,11900,28.65
2000-11-20,30.75,31.25,30.01,30.01,6600,28.38
2000-11-17,30.50,31.00,30.50,31.00,8100,29.31
2000-11-16,30.60,30.95,30.00,30.95,11300,29.26
2000-11-15,30.75,31.20,30.21,30.95,11100,29.26
2000-11-14,30.64,30.64,30.64,30.64,000,28.97
2000-11-13,31.20,31.90,29.90,30.64,12200,28.97
2000-11-10,30.80,34.40,30.72,32.00,8100,30.26
2000-11-09,30.60,31.00,30.25,30.64,2100,28.97
2000-11-08,30.90,31.00,30.30,31.00,1500,29.31
2000-11-07,30.50,30.80,30.00,30.80,1400,29.12
2000-11-06,31.30,31.42,30.00,30.50,2600,28.84
2000-11-03,31.00,31.00,30.30,31.00,1700,29.31
2000-11-02,30.00,31.00,30.00,30.40,8800,28.74
2000-11-01,30.50,30.60,30.00,30.60,2400,28.93
2000-10-31,29.00,29.00,29.00,29.00,000,27.42
2000-10-30,31.60,31.60,27.81,29.00,14100,27.42
2000-10-27,32.00,32.00,31.40,31.70,1600,29.97
2000-10-26,32.25,32.25,31.80,32.25,300,30.49
2000-10-25,33.00,33.00,32.14,32.14,2900,30.39
2000-10-24,33.90,33.90,33.90,33.90,000,32.05
2000-10-23,33.15,33.90,33.10,33.90,500,32.05
2000-10-20,34.09,34.09,33.50,33.50,700,31.68
2000-10-19,33.00,34.11,32.85,33.50,2200,31.68
2000-10-18,32.50,32.92,31.50,32.92,2100,31.13
2000-10-17,33.50,33.69,32.75,32.75,800,30.97
2000-10-16,34.64,35.00,32.81,33.58,3600,31.75
2000-10-13,33.00,33.58,32.65,32.80,1600,31.01
2000-10-12,34.00,34.30,33.30,33.30,4300,31.49
2000-10-11,34.09,35.73,34.09,34.09,7300,32.23
2000-10-10,33.70,35.00,33.70,34.35,2900,32.48
2000-10-09,33.30,33.89,33.00,33.50,4800,31.68
2000-10-06,34.50,35.20,33.00,33.00,4300,31.20
2000-10-05,32.78,32.86,31.90,32.50,3000,30.73
2000-10-04,33.48,33.48,31.85,32.10,2000,30.35
2000-10-03,33.30,33.30,33.30,33.30,000,31.49
2000-10-02,33.20,33.99,33.10,33.30,1500,31.49
2000-09-29,34.50,34.50,33.50,33.50,2000,31.68
2000-09-28,35.00,35.00,33.38,34.00,3600,32.15
2000-09-27,37.50,37.50,35.00,35.50,3600,33.57
2000-09-26,36.50,39.50,36.33,37.22,15400,35.19
2000-09-25,33.30,34.43,33.30,34.00,700,32.15
2000-09-22,34.00,34.76,33.09,34.76,1800,32.87
2000-09-21,34.00,34.25,33.10,34.00,2200,32.15
2000-09-20,34.55,34.56,33.76,34.00,500,32.15
2000-09-19,34.00,35.12,33.10,33.55,7000,31.72
2000-09-18,34.35,35.00,33.95,33.95,2600,32.10
2000-09-15,37.29,37.33,34.50,34.81,4400,32.91
2000-09-14,35.95,36.70,33.90,36.70,4400,34.70
2000-09-13,37.29,37.29,37.29,37.29,000,35.26
2000-09-12,37.20,38.00,35.87,37.29,4600,35.26
2000-09-11,39.00,39.50,37.60,37.60,2600,35.55
2000-09-08,39.00,39.50,39.00,39.20,1100,37.06
2000-09-07,39.00,39.50,39.00,39.00,700,36.88
2000-09-06,38.99,39.50,38.99,39.00,1300,36.88
2000-09-05,39.00,39.20,39.00,39.00,4200,36.88
2000-09-04,39.58,39.58,39.00,39.20,1400,37.06
2000-09-01,38.32,39.50,37.10,39.00,9800,36.88
2000-08-31,39.00,39.72,37.30,37.40,4500,35.36
2000-08-30,38.40,39.00,37.80,38.80,6700,36.69
2000-08-29,37.50,38.50,36.00,37.40,11300,35.36
2000-08-28,38.00,38.63,34.55,36.30,5200,34.32
2000-08-25,37.89,38.06,37.50,38.00,3500,35.93
2000-08-24,35.25,38.00,35.25,37.78,15100,35.72
2000-08-23,34.20,34.90,33.85,34.50,2300,32.62
2000-08-22,34.10,34.80,33.51,34.30,4000,32.43
2000-08-21,32.50,34.10,32.50,34.10,3500,32.24
2000-08-18,32.70,32.70,32.50,32.55,500,30.78
2000-08-17,31.50,32.50,31.00,32.50,1300,30.73
2000-08-16,32.40,32.86,31.95,32.50,1200,30.73
2000-08-15,33.00,33.00,32.00,32.50,700,30.73
2000-08-14,34.10,34.15,32.30,33.00,2800,31.20
2000-08-11,33.80,34.10,33.70,33.70,300,31.86
2000-08-10,34.00,34.04,33.40,33.60,900,31.77
2000-08-09,33.80,34.40,33.10,33.70,5200,31.86
2000-08-08,32.50,33.80,32.05,33.80,3300,31.96
2000-08-07,32.50,32.60,32.01,32.50,3400,30.73
2000-08-04,34.00,34.40,32.00,32.50,10800,30.73
2000-08-03,35.90,35.90,31.90,33.50,6400,31.68
2000-08-02,36.36,36.36,34.00,36.10,3900,34.13
2000-08-01,36.60,37.29,36.17,36.17,2000,34.20
2000-07-31,37.80,37.80,36.79,36.79,3000,34.79
2000-07-28,38.50,38.63,37.50,38.63,2800,36.53
2000-07-27,38.90,40.00,37.90,38.10,2100,36.02
2000-07-26,38.00,39.80,37.50,38.80,5400,36.69
2000-07-25,38.30,38.30,35.10,37.49,14200,35.45
2000-07-24,40.50,40.50,38.09,38.30,1900,36.21
2000-07-21,41.20,42.30,40.50,40.50,3100,38.29
2000-07-20,42.44,42.44,40.30,40.50,1500,38.29
2000-07-19,38.91,43.00,38.91,41.80,5900,39.52
2000-07-18,40.00,41.51,39.80,41.51,1600,39.25
2000-07-17,39.90,40.45,39.05,40.00,3300,37.82
2000-07-14,37.51,38.63,37.51,39.14,2500,37.01
2000-07-13,37.08,37.08,37.08,37.08,000,35.06
2000-07-12,37.40,37.40,36.30,37.08,2000,35.06
2000-07-11,38.25,38.25,36.45,36.45,1200,34.46
2000-07-10,39.90,39.90,36.00,38.08,3200,36.01
2000-07-07,40.00,40.00,40.00,40.00,000,37.82
2000-07-06,39.50,40.70,39.50,40.00,1200,37.82
2000-07-05,39.71,40.51,39.10,40.50,1800,38.29
2000-07-04,40.50,40.53,39.65,39.65,2300,37.49
2000-07-03,40.79,40.79,39.90,40.00,2800,37.82
2000-06-30,39.86,39.86,38.39,38.39,2300,36.30
2000-06-29,39.86,39.86,37.90,38.80,5500,36.69
2000-06-28,39.60,39.99,38.90,39.20,800,37.06
2000-06-27,39.05,39.60,39.05,39.10,2400,36.97
2000-06-26,38.99,40.07,38.10,39.10,2400,36.97
2000-06-23,39.21,39.50,38.00,38.35,3200,36.26
2000-06-22,40.60,40.60,39.01,39.51,3900,37.36
2000-06-21,41.00,41.51,40.40,40.50,3400,38.29
2000-06-20,42.00,42.00,40.20,41.82,5900,39.54
2000-06-19,42.05,43.00,41.10,42.00,6100,39.71
2000-06-16,41.11,44.00,41.10,42.51,23000,40.19
2000-06-15,40.35,40.35,37.67,39.64,11100,37.48
2000-06-14,41.20,42.31,40.10,40.20,4500,38.01
2000-06-13,42.40,43.00,41.00,41.00,10100,38.77
2000-06-12,45.00,45.00,41.70,44.00,11600,41.60
2000-06-09,39.01,48.60,39.01,45.00,67000,42.55
2000-06-08,37.40,39.10,37.40,38.00,5500,35.93
2000-06-07,37.50,38.50,36.33,38.00,7700,35.93
2000-06-06,37.90,37.90,36.10,37.50,14300,35.46
2000-06-05,38.00,38.70,36.46,36.46,6700,34.47
2000-06-02,36.10,38.00,36.10,38.00,7900,35.93
2000-06-01,36.00,36.00,35.80,36.00,400,34.04
2000-05-31,36.00,37.00,34.36,36.24,7900,34.27
2000-05-30,36.80,37.50,33.34,34.00,10500,32.15
2000-05-29,33.40,36.75,32.68,36.50,9400,34.51
2000-05-26,31.50,32.90,30.00,32.50,7600,30.73
2000-05-25,31.50,32.00,30.50,32.00,5900,30.26
2000-05-24,29.60,30.19,29.25,29.40,35400,27.80
2000-05-23,33.20,33.50,29.40,29.80,16600,28.18
2000-05-22,33.00,34.80,32.50,32.50,9000,30.73
2000-05-19,34.20,34.20,32.13,33.00,6300,31.20
2000-05-18,36.00,36.00,34.20,34.95,3400,33.05
2000-05-17,36.40,36.40,35.40,35.40,3000,33.47
2000-05-16,37.50,37.80,35.90,35.90,5400,33.94
2000-05-15,36.80,38.10,36.50,36.70,1200,34.70
2000-05-12,38.99,38.99,36.50,36.50,3600,34.51
2000-05-11,36.10,39.00,35.20,39.00,8100,36.88
2000-05-10,38.11,38.20,36.00,36.00,7700,34.04
2000-05-09,38.40,38.40,38.40,38.40,000,36.31
2000-05-08,39.00,39.30,38.00,38.40,13900,36.31
2000-05-05,37.30,38.50,37.30,38.01,3300,35.94
2000-05-04,37.40,37.90,36.30,37.90,3200,35.84
2000-05-03,38.00,38.20,36.80,36.80,4000,34.80
2000-05-02,40.50,40.50,37.25,38.80,7700,36.69
2000-05-01,38.70,38.70,38.70,38.70,000,36.59
2000-04-28,39.95,39.95,38.50,38.70,4900,36.59
2000-04-27,39.50,40.00,39.10,40.00,3300,37.82
2000-04-26,40.00,40.00,39.00,39.80,3200,37.63
2000-04-25,40.48,40.48,39.10,39.80,2100,37.63
2000-04-24,40.00,40.00,40.00,40.00,000,37.82
2000-04-21,40.00,40.00,40.00,40.00,000,37.82
2000-04-20,40.25,41.01,39.50,40.00,3400,37.82
2000-04-19,41.55,41.85,39.11,39.11,7200,36.98
2000-04-18,42.00,42.00,40.00,40.95,9400,38.72
2000-04-17,37.40,40.17,36.40,39.50,11200,37.35
2000-04-14,39.96,41.00,38.51,39.00,13500,36.88
2000-04-13,38.00,41.00,38.00,40.00,13800,37.82
2000-04-12,39.30,41.00,38.50,38.80,22600,36.69
2000-04-11,40.25,41.40,38.50,38.90,14800,36.78
2000-04-10,43.78,43.78,42.10,42.95,5200,40.61
2000-04-07,44.70,44.80,41.60,42.10,10500,39.81
2000-04-06,44.00,44.50,41.70,44.00,17700,41.60
2000-04-05,44.00,45.40,39.91,40.80,31600,38.58
2000-04-04,41.50,45.80,40.50,43.00,22700,40.66
2000-04-03,44.60,45.95,41.10,42.35,29200,40.04
2000-03-31,39.40,44.25,38.11,43.16,53200,40.81
2000-03-30,38.88,41.00,36.95,41.00,50300,38.77
2000-03-29,42.00,42.50,39.30,39.30,35400,37.16
2000-03-28,45.00,48.99,41.01,41.70,39800,39.43
2000-03-27,51.00,51.50,44.00,45.00,62100,42.55
2000-03-24,52.50,59.00,47.50,49.00,178400,46.33
2000-03-23,39.40,48.00,37.00,47.00,222600,44.44
2000-03-22,34.00,36.70,30.20,35.00,337600,33.09