Date,Open,High,Low,Close,Volume,Adj Close
2009-11-26,6.27,6.27,6.05,6.09,11172000,6.09
2009-11-25,6.46,6.66,6.22,6.34,13413500,6.34
2009-11-24,6.60,6.60,6.41,6.44,10840100,6.44
2009-11-23,6.69,6.74,6.61,6.66,7968400,6.66
2009-11-20,6.80,6.84,6.51,6.55,15503600,6.55
2009-11-19,6.99,6.99,6.80,6.81,9444400,6.81
2009-11-18,7.11,7.14,7.01,7.01,6497000,7.01
2009-11-17,7.07,7.12,7.01,7.03,5512100,7.03
2009-11-16,7.11,7.20,7.08,7.10,7314500,7.10
2009-11-13,7.14,7.18,6.84,6.99,13337600,6.99
2009-11-11,7.27,7.34,7.22,7.30,6314200,7.30
2009-11-10,7.43,7.43,7.17,7.17,7590200,7.17
2009-11-09,7.05,7.35,7.05,7.35,9667100,7.35
2009-11-06,6.93,7.04,6.82,6.95,9369300,6.95
2009-11-05,6.96,7.07,6.78,6.87,16832100,6.87
2009-11-04,7.05,7.32,6.95,7.20,11220600,7.20
2009-11-03,6.94,7.11,6.78,6.90,13776900,6.90
2009-11-02,7.05,7.39,6.92,7.19,14417400,7.19
2009-10-30,7.57,7.61,7.03,7.10,12004600,7.10
2009-10-29,6.75,7.47,6.66,7.36,16742500,7.36
2009-10-28,7.42,7.42,6.77,6.93,20676700,6.93
2009-10-27,7.80,7.84,7.13,7.39,32168800,7.39
2009-10-26,8.23,8.25,7.76,7.83,8280500,7.83
2009-10-23,8.30,8.32,8.12,8.14,6202900,8.14
2009-10-22,8.10,8.15,7.80,8.10,9170000,8.10
2009-10-21,8.42,8.46,8.20,8.32,8516300,8.32
2009-10-20,8.50,8.52,8.32,8.34,6181000,8.34
2009-10-19,8.40,8.57,8.38,8.42,5457100,8.42
2009-10-16,8.71,8.79,8.27,8.38,11499900,8.38
2009-10-15,8.81,8.85,8.56,8.64,8718100,8.64
2009-10-14,8.50,8.80,8.48,8.69,12610500,8.69
2009-10-13,8.45,8.52,8.35,8.41,7399200,8.41
2009-10-12,8.39,8.49,8.30,8.42,7004300,8.42
2009-10-09,8.31,8.43,8.20,8.30,5650400,8.30
2009-10-08,8.59,8.60,8.21,8.35,10177300,8.35
2009-10-07,8.35,8.58,8.25,8.39,11810500,8.39
2009-10-06,7.99,8.37,7.96,8.25,13465300,8.25
2009-10-05,7.75,7.92,7.62,7.78,11433800,7.78
2009-10-02,8.25,8.28,7.39,7.64,37046800,7.64
2009-10-01,8.69,8.75,8.38,8.39,9232900,8.39
2009-09-30,8.82,8.85,8.50,8.66,8521800,8.66
2009-09-29,8.84,8.89,8.70,8.79,9015300,8.79
2009-09-28,8.55,8.70,8.34,8.70,12747400,8.70
2009-09-25,8.28,8.38,8.01,8.31,11759600,8.31
2009-09-24,8.59,8.61,8.24,8.39,12252600,8.39
2009-09-23,8.85,8.85,8.54,8.68,8104600,8.68
2009-09-22,8.72,8.92,8.69,8.79,10872300,8.79
2009-09-21,8.87,8.88,8.50,8.71,11001400,8.71
2009-09-18,8.85,8.98,8.52,8.97,17530700,8.97
2009-09-17,9.10,9.10,8.82,8.87,14726000,8.87
2009-09-16,8.82,8.91,8.66,8.89,16757700,8.89
2009-09-15,8.20,8.64,8.18,8.48,17003500,8.48
2009-09-14,8.15,8.27,7.86,8.15,13529300,8.15
2009-09-11,8.56,8.82,8.22,8.28,18596500,8.28
2009-09-10,8.79,9.64,7.92,8.18,50557700,8.18
2009-09-09,7.70,8.80,7.59,8.49,42134500,8.49
2009-09-08,7.30,7.75,7.28,7.59,21028200,7.59
2009-09-07,7.11,7.32,7.01,7.21,16278800,7.21
2009-09-04,6.80,7.08,6.77,6.97,15471800,6.97
2009-09-03,6.56,6.85,6.36,6.66,13140300,6.66
2009-09-02,6.75,6.75,6.45,6.53,13284900,6.53
2009-09-01,6.82,6.97,6.66,6.67,24740200,6.67
2009-08-31,6.40,6.45,6.27,6.44,7952400,6.44
2009-08-28,6.20,6.67,6.19,6.53,22839500,6.53
2009-08-27,6.20,6.29,6.04,6.09,7623300,6.09
2009-08-26,5.98,6.26,5.97,6.21,12994900,6.21
2009-08-25,5.98,6.07,5.93,6.02,6599000,6.02
2009-08-24,5.95,6.07,5.94,6.02,7525000,6.02
2009-08-21,5.82,5.93,5.82,5.93,7304500,5.93
2009-08-20,5.88,5.95,5.79,5.89,7108500,5.89
2009-08-19,5.86,5.92,5.78,5.89,4535200,5.89
2009-08-18,5.82,5.96,5.80,5.91,5344100,5.91
2009-08-17,5.89,5.94,5.68,5.82,8389400,5.82
2009-08-14,6.04,6.10,5.92,5.93,6403100,5.93
2009-08-13,6.08,6.14,5.97,6.06,7234500,6.06
2009-08-12,5.85,6.01,5.76,5.97,7994800,5.97
2009-08-11,6.08,6.15,5.77,5.80,9712800,5.80
2009-08-10,5.98,6.11,5.95,6.07,7907600,6.07
2009-08-07,5.85,6.08,5.73,5.98,9627100,5.98
2009-08-06,5.96,6.22,5.74,5.88,15996100,5.88
2009-08-05,5.71,6.00,5.70,5.91,10602000,5.91
2009-08-04,5.87,5.87,5.64,5.72,7498000,5.72
2009-08-03,5.50,5.87,5.45,5.78,10196000,5.78
2009-07-31,5.53,5.62,5.48,5.50,6064400,5.50
2009-07-30,5.48,5.64,5.39,5.57,6572900,5.57
2009-07-29,5.41,5.53,5.32,5.45,6866500,5.45
2009-07-28,5.31,5.55,5.27,5.48,14619000,5.48
2009-07-27,5.12,5.44,5.11,5.34,12496900,5.34
2009-07-24,5.04,5.11,4.97,5.05,5599600,5.05
2009-07-23,4.99,5.08,4.93,5.06,5264200,5.06
2009-07-22,5.00,5.03,4.92,4.99,4511900,4.99
2009-07-21,5.05,5.10,4.99,5.01,5763700,5.01
2009-07-20,5.04,5.08,4.97,5.01,5470500,5.01
2009-07-17,5.05,5.10,4.86,4.98,7021900,4.98
2009-07-16,5.05,5.14,5.02,5.04,6271400,5.04
2009-07-15,4.99,5.08,4.96,5.05,7120700,5.05
2009-07-14,5.00,5.09,4.87,4.91,9097300,4.91
2009-07-13,4.71,4.91,4.64,4.88,6000900,4.88
2009-07-10,4.80,4.93,4.66,4.68,7266300,4.68
2009-07-09,4.82,4.94,4.75,4.75,7383100,4.75
2009-07-08,4.84,4.88,4.66,4.68,8551700,4.68
2009-07-07,5.00,5.15,4.81,4.84,9825200,4.84
2009-07-06,4.96,4.97,4.76,4.79,7931100,4.79
2009-07-03,4.99,5.12,4.95,5.05,7105600,5.05
2009-07-02,5.15,5.24,4.90,4.91,15293100,4.91
2009-07-01,4.45,5.33,4.43,5.26,33989400,5.26
2009-06-30,4.46,4.52,4.36,4.43,7196200,4.43
2009-06-29,4.40,4.50,4.34,4.43,5427700,4.43
2009-06-26,4.54,4.66,4.41,4.47,5357200,4.47
2009-06-25,4.57,4.61,4.34,4.45,7757300,4.45
2009-06-24,4.40,4.57,4.34,4.53,9160800,4.53
2009-06-23,4.25,4.47,4.09,4.34,9780500,4.34
2009-06-22,4.70,4.72,4.32,4.33,11620200,4.33
2009-06-19,4.80,4.83,4.66,4.66,13380900,4.66
2009-06-18,4.75,4.75,4.56,4.69,8356900,4.69
2009-06-17,5.02,5.05,4.61,4.67,13532100,4.67
2009-06-16,5.08,5.19,4.99,5.00,10839000,5.00
2009-06-15,5.41,5.43,5.03,5.10,7542200,5.10
2009-06-12,5.38,5.49,5.36,5.45,3478700,5.45
2009-06-11,5.35,5.45,5.32,5.39,2881300,5.39
2009-06-10,5.43,5.45,5.30,5.30,5740800,5.30
2009-06-09,5.40,5.40,5.22,5.28,5064700,5.28
2009-06-08,5.49,5.52,5.26,5.28,7181800,5.28
2009-06-05,5.65,5.68,5.47,5.54,4571000,5.54
2009-06-04,5.48,5.62,5.48,5.58,4190700,5.58
2009-06-03,5.64,5.64,5.44,5.50,4962300,5.50
2009-06-02,5.68,5.70,5.59,5.64,4535300,5.64
2009-06-01,5.67,5.73,5.63,5.71,3333800,5.71
2009-05-29,5.71,5.75,5.53,5.53,5634300,5.53
2009-05-28,5.59,5.74,5.49,5.58,6049600,5.58
2009-05-27,5.75,5.80,5.61,5.63,6079700,5.63
2009-05-26,5.53,5.71,5.37,5.63,6753800,5.63
2009-05-25,5.70,5.75,5.51,5.56,3995900,5.56
2009-05-22,5.56,5.80,5.47,5.60,7625600,5.60
2009-05-21,5.75,5.75,5.42,5.55,6775700,5.55
2009-05-20,5.93,5.98,5.72,5.82,7667700,5.82
2009-05-19,5.98,6.12,5.66,5.88,16425100,5.88
2009-05-18,5.13,5.68,5.13,5.60,11404600,5.60
2009-05-15,5.14,5.33,5.00,5.14,10689100,5.14
2009-05-14,5.03,5.14,4.73,4.99,16445100,4.99
2009-05-13,5.95,5.97,5.13,5.16,18393100,5.16
2009-05-12,5.75,6.09,5.66,5.84,9595200,5.84
2009-05-11,6.21,6.22,5.62,5.85,16861000,5.85
2009-05-08,6.43,6.55,5.87,6.27,21204800,6.27
2009-05-07,5.95,6.93,5.86,6.17,42366600,6.17
2009-05-06,5.35,5.77,5.34,5.66,13230000,5.66
2009-05-05,5.24,5.57,5.23,5.41,15661200,5.41
2009-05-04,5.18,5.25,5.13,5.23,6863800,5.23
2009-04-30,5.14,5.21,5.01,5.16,9618200,5.16
2009-04-29,4.94,5.09,4.88,5.09,6428400,5.09
2009-04-28,4.84,4.98,4.78,4.93,7694000,4.93
2009-04-27,4.88,5.07,4.68,5.05,10050300,5.05
2009-04-24,5.07,5.11,5.00,5.09,8590100,5.09
2009-04-23,5.05,5.19,4.95,4.95,11078300,4.95
2009-04-22,5.05,5.25,4.91,5.20,17401700,5.20
2009-04-21,4.85,5.08,4.54,4.74,19223000,4.74
2009-04-20,5.43,5.80,4.71,4.89,26798600,4.89
2009-04-17,5.09,5.55,5.06,5.30,24186800,5.30
2009-04-16,5.03,5.07,4.88,5.06,19402200,5.06
2009-04-15,4.83,5.00,4.66,4.85,13914300,4.85
2009-04-14,4.70,5.04,4.66,5.01,24080000,5.01
2009-04-09,4.41,4.51,4.30,4.44,10923700,4.44
2009-04-08,4.05,4.26,3.91,4.18,11096900,4.18
2009-04-07,4.61,4.71,4.12,4.30,11340900,4.30
2009-04-06,4.45,4.84,4.34,4.47,18093400,4.47
2009-04-03,4.22,4.41,4.15,4.39,13770100,4.39
2009-04-02,4.21,4.30,4.04,4.18,14951300,4.18
2009-04-01,4.05,4.09,3.87,4.05,11671600,4.05
2009-03-31,3.71,4.07,3.70,4.02,15742900,4.02
2009-03-30,4.24,4.24,3.64,3.73,23109500,3.73
2009-03-27,4.18,4.58,4.01,4.49,33101300,4.49
2009-03-26,4.00,4.27,3.77,4.07,33475500,4.07
2009-03-25,3.26,3.90,3.19,3.82,25902400,3.82
2009-03-24,3.24,3.38,3.13,3.30,19408100,3.30
2009-03-23,2.89,3.05,2.87,3.01,11683100,3.01
2009-03-20,2.87,2.99,2.75,2.75,25470400,2.75
2009-03-19,2.88,3.15,2.79,2.88,15790800,2.88
2009-03-18,2.89,2.90,2.77,2.77,6087800,2.77
2009-03-17,2.89,2.90,2.70,2.79,6287900,2.79
2009-03-16,2.80,2.89,2.77,2.86,7597300,2.86
2009-03-13,2.84,2.85,2.66,2.67,8266300,2.67
2009-03-12,2.48,2.65,2.43,2.65,7731700,2.65
2009-03-11,2.60,2.80,2.43,2.46,14614600,2.46
2009-03-10,2.25,2.62,2.25,2.60,11163100,2.60
2009-03-09,2.27,2.34,2.22,2.27,6698700,2.27
2009-03-06,2.38,2.38,2.22,2.27,9017500,2.27
2009-03-05,2.57,2.58,2.33,2.33,8919800,2.33
2009-03-04,2.55,2.58,2.45,2.58,8961400,2.58
2009-03-03,2.57,2.65,2.39,2.40,9949200,2.40
2009-03-02,2.65,2.72,2.57,2.59,8736100,2.59
2009-02-27,2.81,2.82,2.66,2.79,6539900,2.79
2009-02-26,2.82,2.88,2.71,2.83,9689100,2.83
2009-02-25,2.95,2.99,2.71,2.79,5879700,2.79
2009-02-24,2.73,2.89,2.64,2.81,9540200,2.81
2009-02-23,2.90,2.98,2.75,2.75,5504900,2.75
2009-02-20,2.96,2.97,2.80,2.84,10479300,2.84
2009-02-19,3.05,3.14,2.99,3.10,6365000,3.10
2009-02-18,3.05,3.11,2.76,3.01,16413600,3.01
2009-02-17,2.97,2.98,2.80,2.82,13179400,2.82
2009-02-16,3.20,3.22,2.99,2.99,11260400,2.99
2009-02-13,3.53,3.58,3.20,3.22,11196900,3.22
2009-02-12,3.65,3.65,3.37,3.52,9501600,3.52
2009-02-11,3.63,3.77,3.61,3.68,6370100,3.68
2009-02-10,3.85,3.99,3.73,3.78,8949100,3.78
2009-02-09,3.52,3.93,3.51,3.88,10207800,3.88
2009-02-06,3.49,3.69,3.47,3.58,9619600,3.58
2009-02-05,3.33,3.41,3.26,3.40,5573300,3.40
2009-02-04,3.40,3.50,3.38,3.42,6126700,3.42
2009-02-03,3.46,3.47,3.35,3.40,5396400,3.40
2009-02-02,3.51,3.52,3.24,3.35,7652300,3.35
2009-01-30,3.53,3.78,3.37,3.56,13343800,3.56
2009-01-29,3.62,3.68,3.40,3.53,11039000,3.53
2009-01-28,3.20,3.68,3.19,3.64,16096800,3.64
2009-01-27,3.23,3.24,3.01,3.08,8100200,3.08
2009-01-26,2.94,3.23,2.91,3.14,12199800,3.14
2009-01-23,3.00,3.10,2.89,2.98,11109200,2.98
2009-01-22,3.19,3.27,2.88,2.91,17844500,2.91
2009-01-21,2.84,3.01,2.63,2.86,27337800,2.86
2009-01-20,3.11,3.22,2.90,2.90,18059600,2.90
2009-01-19,3.26,3.50,2.97,3.11,25517200,3.11
2009-01-16,3.62,3.67,3.12,3.17,30086900,3.17
2009-01-15,3.85,3.95,3.40,3.44,24236600,3.44
2009-01-14,4.43,4.44,3.83,3.86,24583400,3.86
2009-01-13,4.61,4.66,4.24,4.32,16396700,4.32
2009-01-12,4.95,5.00,4.55,4.56,17738900,4.56
2009-01-09,5.00,5.00,4.47,4.67,44097900,4.67
2009-01-08,5.97,6.06,4.79,5.25,38936300,5.25
2009-01-07,6.30,6.30,5.84,6.09,10464400,6.09
2009-01-06,6.39,6.60,6.26,6.39,5687500,6.39
2009-01-05,6.74,6.77,6.41,6.55,5376000,6.55
2009-01-02,6.80,6.84,6.61,6.76,2521300,6.76
2008-12-30,6.70,6.74,6.56,6.64,8229600,6.64
2008-12-29,6.75,6.77,6.39,6.50,9155700,6.50
2008-12-23,6.04,6.41,6.02,6.32,5921100,6.32
2008-12-22,6.25,6.25,6.00,6.00,7114800,6.00
2008-12-19,6.01,6.23,5.94,6.23,13883500,6.23
2008-12-18,6.25,6.28,6.03,6.03,6440100,6.03
2008-12-17,6.65,6.72,6.06,6.09,9218400,6.09
2008-12-16,6.53,6.63,6.38,6.49,7166700,6.49
2008-12-15,6.90,6.95,6.41,6.44,6940000,6.44
2008-12-12,6.85,6.87,6.60,6.66,9780000,6.66
2008-12-11,7.13,7.26,7.03,7.15,5959900,7.15
2008-12-10,7.27,7.35,7.05,7.32,6726200,7.32
2008-12-09,7.24,7.39,7.01,7.33,6698400,7.33
2008-12-08,7.49,7.49,6.99,7.12,7691300,7.12
2008-12-05,7.00,7.07,6.78,6.97,6599300,6.97
2008-12-04,7.18,7.58,6.95,7.05,7988900,7.05
2008-12-03,6.95,7.32,6.71,7.20,6384500,7.20
2008-12-02,6.35,7.18,6.14,6.99,11333900,6.99
2008-12-01,7.50,7.55,6.48,6.48,10578700,6.48
2008-11-28,8.16,8.20,6.95,7.22,16746800,7.22
2008-11-27,6.65,6.88,6.60,6.88,6862700,6.88
2008-11-26,6.45,6.64,6.20,6.49,5287500,6.49
2008-11-25,6.27,6.60,6.02,6.50,9713400,6.50
2008-11-24,6.01,6.20,5.71,6.20,10870000,6.20
2008-11-21,5.64,5.99,5.25,5.45,11210000,5.45
2008-11-20,5.71,5.81,5.28,5.40,14032200,5.40
2008-11-19,6.37,6.40,5.90,5.90,9170800,5.90
2008-11-18,6.60,6.64,6.10,6.37,8148300,6.37
2008-11-17,7.00,7.05,6.48,6.57,7493800,6.57
2008-11-14,7.25,7.27,6.78,6.82,6102700,6.82
2008-11-13,6.75,6.88,6.53,6.72,9013400,6.72
2008-11-12,7.60,7.64,6.61,6.64,13468000,6.64
2008-11-11,8.00,8.04,7.34,7.34,9317900,7.34
2008-11-10,8.85,8.89,8.00,8.13,7815500,8.13
2008-11-07,8.51,8.73,8.12,8.44,6254600,8.44
2008-11-06,9.30,9.34,8.48,8.55,11940300,8.55
2008-11-05,10.35,10.35,9.51,9.76,8614800,9.76
2008-11-04,9.00,10.28,8.95,10.10,11709500,10.10
2008-11-03,8.97,9.48,8.52,8.85,13184000,8.85
2008-10-31,8.88,8.88,8.06,8.43,12816100,8.43
2008-10-30,8.02,8.99,7.50,8.99,17247500,8.99
2008-10-29,7.65,7.65,6.95,7.32,20340900,7.32
2008-10-28,8.25,8.25,6.55,6.55,24567700,6.55
2008-10-27,8.60,8.80,7.55,7.55,14741800,7.55
2008-10-24,9.64,9.73,8.64,9.15,13772500,9.15
2008-10-23,9.95,10.30,9.40,9.97,7865400,9.97
2008-10-22,9.96,10.38,9.92,10.14,6880500,10.14
2008-10-21,10.03,10.43,9.91,10.23,8643500,10.23
2008-10-20,10.58,10.60,9.51,9.66,9577500,9.66
2008-10-17,10.69,10.74,9.85,10.08,12587800,10.08
2008-10-16,9.80,10.75,9.62,9.75,12133300,9.75
2008-10-15,11.27,11.57,10.00,10.60,11786400,10.60
2008-10-14,12.40,12.40,11.20,11.53,17032800,11.53
2008-10-13,11.85,11.90,11.05,11.14,19691000,11.14
2008-10-10,9.69,10.31,9.30,9.70,21128200,9.70
2008-10-09,10.71,11.40,10.45,10.76,17123700,10.76
2008-10-08,9.85,11.02,9.27,9.96,19387700,9.96
2008-10-07,12.50,12.55,9.74,10.21,22939200,10.21
2008-10-06,11.55,11.55,11.25,11.25,540300,11.25
2008-10-03,13.20,14.45,12.64,14.18,10206400,14.18
2008-10-02,12.70,14.06,12.52,13.35,22605100,13.35
2008-10-01,11.09,12.12,10.66,12.12,19202800,12.12
2008-09-30,10.95,10.99,9.01,10.40,32605900,10.40
2008-09-29,13.70,13.70,10.59,10.95,38481200,10.95
2008-09-26,15.20,15.30,14.27,14.41,12176300,14.41
2008-09-25,15.20,15.55,14.95,15.55,8045500,15.55
2008-09-24,15.56,15.57,14.74,15.10,9753900,15.10
2008-09-23,15.32,15.78,14.25,15.25,9899900,15.25
2008-09-22,16.50,17.01,15.21,15.39,12483400,15.39
2008-09-19,15.90,16.48,14.81,15.87,40816400,15.87
2008-09-18,13.30,14.23,12.65,13.22,26254000,13.22
2008-09-17,14.85,14.97,13.35,13.48,30122000,13.48
2008-09-16,15.38,15.43,13.05,13.97,51272000,13.97
2008-09-15,16.56,16.76,15.00,15.91,33053300,15.91
2008-09-12,17.54,17.69,17.20,17.49,10347300,17.49
2008-09-11,17.18,17.33,16.77,17.31,12665000,17.31
2008-09-10,17.35,17.82,17.10,17.24,13885400,17.24
2008-09-09,17.15,18.13,16.88,17.42,21968600,17.42
2008-09-08,17.35,17.74,17.00,17.15,33763200,17.15
2008-09-05,17.05,17.38,16.66,16.82,12935500,16.82
2008-09-04,17.68,17.85,17.25,17.25,10520200,17.25
2008-09-03,17.83,18.05,17.44,17.78,12075000,17.78
2008-09-02,17.98,18.34,17.43,17.80,21866200,17.80
2008-09-01,18.80,19.00,17.72,18.04,33196300,18.04
2008-08-29,20.40,20.83,19.85,20.09,10000900,20.09
2008-08-28,19.92,20.70,19.83,20.46,6234500,20.46
2008-08-27,19.82,20.27,19.65,20.08,4375300,20.08
2008-08-26,20.20,20.20,19.69,19.95,6547100,19.95
2008-08-25,20.61,20.67,20.02,20.16,3618400,20.16
2008-08-22,19.67,20.67,19.66,20.51,5835100,20.51
2008-08-21,19.92,20.12,19.50,19.61,4702900,19.61
2008-08-20,20.11,20.49,19.81,20.15,5644500,20.15
2008-08-19,20.75,20.80,19.86,19.94,6724400,19.94
2008-08-18,21.03,21.19,20.53,20.97,3736400,20.97
2008-08-15,20.91,21.35,20.65,20.98,5627800,20.98
2008-08-14,20.75,21.00,20.34,20.67,5270500,20.67
2008-08-13,21.75,21.75,20.44,20.54,9318500,20.54
2008-08-12,22.06,22.33,21.71,22.06,4545000,22.06
2008-08-11,22.00,22.18,21.73,22.10,3698400,22.10
2008-08-08,21.67,22.06,21.14,21.84,5088100,21.84
2008-08-07,21.85,22.42,21.55,21.77,7960200,21.77
2008-08-06,22.29,22.49,20.86,21.62,13790500,21.62
2008-08-05,20.97,22.11,20.78,21.94,8580300,21.94
2008-08-04,20.97,21.33,20.71,20.92,4577000,20.92
2008-08-01,20.69,21.55,20.48,21.00,5301000,21.00
2008-07-31,20.56,21.12,20.38,20.78,5486100,20.78
2008-07-30,21.04,21.29,20.45,20.90,4660800,20.90
2008-07-29,19.84,20.87,19.52,20.60,6735400,20.60
2008-07-28,21.10,21.28,20.60,20.66,4702300,20.66
2008-07-25,21.44,21.68,20.13,21.23,11377000,21.23
2008-07-24,22.50,22.89,21.83,22.14,5852100,22.14
2008-07-23,21.60,22.44,21.40,22.40,11550300,22.40
2008-07-22,21.21,21.21,20.26,21.08,7112800,21.08
2008-07-21,21.11,21.81,20.80,21.50,5875500,21.50
2008-07-18,19.92,21.34,19.72,21.17,11045100,21.17
2008-07-17,19.34,20.64,19.28,19.92,16473100,19.92
2008-07-16,19.35,19.47,17.87,18.70,14224800,18.70
2008-07-15,19.60,19.64,18.57,19.17,9102600,19.17
2008-07-14,19.70,20.63,19.52,19.88,8042200,19.88
2008-07-11,19.65,20.07,19.42,19.52,13133700,19.52
2008-07-10,18.91,19.80,18.65,19.43,8756800,19.43
2008-07-09,18.80,19.55,18.78,19.21,8013400,19.21
2008-07-08,18.26,18.72,18.08,18.53,6118800,18.53
2008-07-07,19.02,19.20,18.47,18.84,4348200,18.84
2008-07-04,19.59,19.71,18.54,18.74,5436000,18.74
2008-07-03,18.61,19.80,18.51,19.59,8464000,19.59
2008-07-02,18.45,19.44,18.05,18.98,10425200,18.98
2008-07-01,18.60,18.74,17.87,18.11,8835200,18.11
2008-06-30,18.90,19.15,18.51,18.84,5601400,18.84
2008-06-27,19.25,19.34,18.73,19.05,6255900,19.05
2008-06-26,19.81,19.89,19.17,19.18,6663100,19.18
2008-06-25,19.65,20.35,19.55,20.10,6507100,20.10
2008-06-24,19.39,19.70,18.75,19.50,7520900,19.50
2008-06-23,19.39,19.78,19.15,19.30,9975800,19.30
2008-06-20,20.79,21.06,18.95,18.99,23357200,18.99
2008-06-19,20.87,21.11,20.63,20.75,5073000,20.75
2008-06-18,21.31,21.48,21.01,21.11,5508500,21.11
2008-06-17,21.38,21.87,21.24,21.40,6642300,21.40
2008-06-16,21.38,21.72,20.93,21.17,8316500,21.17
2008-06-13,19.82,21.32,19.67,21.15,14571600,21.15
2008-06-12,18.85,20.25,18.66,19.97,13712800,19.97
2008-06-11,19.45,19.85,18.70,18.78,6164500,18.78
2008-06-10,19.25,19.56,18.91,19.29,7605500,19.29
2008-06-06,21.15,21.23,19.85,19.90,8641200,19.90
2008-06-05,21.09,21.35,20.84,21.04,5399200,21.04
2008-06-04,21.56,21.61,20.80,21.06,7460000,21.06
2008-06-03,21.80,22.02,21.61,21.69,4156200,21.69
2008-06-02,22.60,22.69,21.92,21.96,4508200,21.96
2008-05-30,21.97,22.92,21.96,22.69,5715400,22.69
2008-05-29,22.39,22.46,21.78,22.07,3649100,22.07
2008-05-28,22.16,22.45,21.92,22.25,5281300,22.25
2008-05-27,22.00,22.33,21.74,21.95,3988900,21.95
2008-05-26,22.07,22.30,21.85,22.05,2191000,22.05
2008-05-23,22.45,23.15,22.19,22.19,8100200,22.19
2008-05-22,21.47,22.43,21.12,22.23,8268700,22.23
2008-05-21,22.12,22.28,21.62,21.71,5345700,21.71
2008-05-20,22.45,22.45,22.08,22.13,5105500,22.13
2008-05-19,22.62,22.75,22.37,22.60,4124800,22.60
2008-05-16,22.60,22.97,22.47,22.58,8057200,22.58
2008-05-15,23.16,23.44,23.00,23.34,6746800,22.59
2008-05-14,23.15,23.29,22.95,23.20,4849100,22.45
2008-05-13,23.14,23.14,22.90,23.06,5423300,22.32
2008-05-12,23.09,23.12,22.85,22.88,2231100,22.14
2008-05-09,23.14,23.15,22.81,22.94,6227800,22.20
2008-05-08,23.38,23.45,23.06,23.36,5060600,22.61
2008-05-07,23.40,23.87,23.35,23.67,6601500,22.91
2008-05-06,23.72,23.74,22.89,23.29,8017400,22.54
2008-05-05,23.89,23.89,23.46,23.62,3358600,22.86
2008-05-02,23.75,24.02,23.62,23.90,6190300,23.13
2008-04-30,23.00,23.43,22.67,23.30,000,22.55
2008-04-29,23.70,23.71,22.80,23.04,000,22.30
2008-04-28,23.50,23.98,23.34,23.81,000,23.04
2008-04-25,22.90,23.38,22.70,23.29,6446700,22.54
2008-04-24,22.26,22.74,22.03,22.74,5661800,22.01
2008-04-23,22.84,22.84,21.75,22.39,8258000,21.67
2008-04-22,22.58,23.13,22.52,22.75,7482200,22.02
2008-04-21,23.22,23.67,22.58,22.73,7051900,22.00
2008-04-18,21.96,23.25,21.92,23.18,13246700,22.44
2008-04-17,22.00,22.32,21.60,21.82,7825100,21.12
2008-04-16,20.86,22.03,20.84,21.85,9977500,21.15
2008-04-15,20.77,20.85,20.27,20.62,3693500,19.96
2008-04-14,20.22,20.84,20.06,20.61,7104000,19.95
2008-04-11,21.23,21.30,20.50,20.54,6813000,19.88
2008-04-10,21.27,21.28,20.47,20.97,9010700,20.30
2008-04-09,21.85,21.85,21.22,21.33,6503100,20.64
2008-04-08,22.21,22.32,21.59,22.08,6905000,21.37
2008-04-07,22.18,22.63,22.14,22.46,5471000,21.74
2008-04-04,21.97,22.41,21.82,22.07,6185600,21.36
2008-04-03,22.77,22.79,21.32,21.85,9726200,21.15
2008-04-02,21.53,22.86,21.50,22.59,14320400,21.86
2008-04-01,19.63,21.30,19.59,21.29,11612100,20.61
2008-03-31,19.92,20.01,19.33,19.80,7413200,19.16
2008-03-28,19.55,20.52,19.40,20.13,11907200,19.48
2008-03-27,18.92,19.83,18.80,19.47,8398400,18.84
2008-03-26,18.64,19.36,18.60,19.04,10535700,18.43
2008-03-25,18.50,18.84,18.35,18.84,12735400,18.23
2008-03-24,17.30,17.30,17.30,17.30,000,16.74
2008-03-21,17.30,17.30,17.30,17.30,000,16.74
2008-03-20,16.98,17.40,16.83,17.30,10707900,16.74
2008-03-19,18.14,18.26,17.15,17.26,11009700,16.71
2008-03-18,17.22,17.80,16.87,17.70,9495900,17.13
2008-03-17,17.36,17.36,16.40,16.77,15706000,16.23
2008-03-14,18.51,18.95,17.88,18.04,9813700,17.46
2008-03-13,18.97,18.97,18.05,18.48,11456500,17.89
2008-03-12,19.01,19.60,18.68,19.44,10366400,18.82
2008-03-11,17.94,18.86,17.67,18.34,10707600,17.75
2008-03-10,18.55,18.69,17.70,17.90,8733800,17.32
2008-03-07,18.45,18.91,18.17,18.56,9226400,17.96
2008-03-06,19.26,19.36,18.55,18.65,7851500,18.05
2008-03-05,18.97,19.40,18.84,19.30,10553800,18.68
2008-03-04,19.28,19.38,18.54,18.61,11133400,18.01
2008-03-03,20.08,20.08,20.08,20.08,000,19.43
2008-02-29,20.40,20.44,19.76,20.08,5854200,19.43
2008-02-28,20.87,20.92,20.38,20.44,4415600,19.78
2008-02-27,21.01,21.09,20.41,20.92,4705500,20.25
2008-02-26,20.43,21.04,20.31,20.99,9681800,20.32
2008-02-25,19.51,20.28,19.42,20.19,9946800,19.54
2008-02-22,19.71,19.80,19.07,19.25,9517900,18.63
2008-02-21,20.10,20.34,19.68,19.79,7066700,19.15
2008-02-20,20.02,20.40,19.62,19.94,7348100,19.30
2008-02-19,19.95,20.68,19.69,20.34,7176300,19.69
2008-02-18,19.75,20.28,19.75,20.12,6675200,19.47
2008-02-15,20.16,20.32,19.31,19.63,12077300,19.00
2008-02-14,21.45,21.68,19.73,19.84,18231900,19.20
2008-02-13,20.24,21.41,20.08,21.23,13789100,20.55
2008-02-12,19.26,20.46,18.87,20.40,12956400,19.74
2008-02-11,19.50,19.62,18.96,19.07,8150300,18.46
2008-02-08,19.90,20.11,19.53,19.85,6983600,19.21
2008-02-07,20.14,20.25,19.38,19.65,6663900,19.02
2008-02-06,19.97,20.24,19.61,19.99,10220000,19.35
2008-02-05,21.05,21.05,20.10,20.22,8774700,19.57
2008-02-04,21.51,21.55,20.90,21.04,4837400,20.36
2008-02-01,20.67,21.33,20.44,21.20,10671300,20.52
2008-01-31,20.51,20.95,19.49,20.26,10966100,19.61
2008-01-30,20.68,20.85,20.40,20.71,7452200,20.04
2008-01-29,19.93,20.87,19.80,20.77,13813200,20.10
2008-01-28,19.13,19.96,18.70,19.62,12767700,18.99
2008-01-25,21.20,21.42,19.10,19.49,16891300,18.86
2008-01-24,20.45,20.75,19.82,20.36,21065700,19.71
2008-01-23,20.51,20.78,18.54,19.10,16994800,18.49
2008-01-22,18.00,20.62,17.75,19.99,24362600,19.35
2008-01-21,20.50,20.50,18.76,18.96,19125400,18.35
2008-01-18,21.80,22.24,21.08,21.08,13268300,20.40
2008-01-17,23.04,23.10,21.66,21.90,10935300,21.20
2008-01-16,23.16,23.16,21.83,22.71,20172600,21.98
2008-01-15,25.20,25.21,22.93,23.17,22281800,22.43
2008-01-14,25.15,25.43,25.05,25.27,4512400,24.46
2008-01-11,24.82,25.43,24.69,25.24,6534200,24.43
2008-01-10,25.11,25.34,24.68,24.78,4585800,23.98
2008-01-09,25.09,25.22,24.74,25.03,5455100,24.23
2008-01-08,25.65,25.74,24.84,25.27,5834400,24.46
2008-01-07,25.49,25.78,25.34,25.55,4529000,24.73
2008-01-04,25.61,26.25,25.23,25.48,5556500,24.66
2008-01-03,25.86,25.86,25.15,25.56,4248000,24.74
2008-01-02,26.10,26.53,25.69,25.89,3531100,25.06
2008-01-01,26.26,26.26,26.26,26.26,000,25.42
2007-12-31,26.26,26.26,26.26,26.26,000,25.42
2007-12-28,25.91,26.39,25.91,26.26,1690900,25.42
2007-12-27,26.28,26.35,25.93,26.13,3844000,25.29
2007-12-26,25.99,25.99,25.99,25.99,000,25.15
2007-12-25,25.99,25.99,25.99,25.99,000,25.15
2007-12-24,25.99,25.99,25.99,25.99,000,25.15
2007-12-21,26.16,26.21,25.94,25.99,9156800,25.15
2007-12-20,26.16,26.26,25.78,25.92,3524700,25.09
2007-12-19,26.30,26.30,25.76,25.97,5512500,25.14
2007-12-18,25.99,26.68,25.84,26.17,5766100,25.33
2007-12-17,26.35,26.39,25.77,25.99,7089900,25.15
2007-12-14,26.75,26.95,26.15,26.72,5073600,25.86
2007-12-13,27.24,27.39,26.45,26.55,8375200,25.70
2007-12-12,27.10,28.11,26.89,27.65,8459100,26.76
2007-12-11,28.15,28.25,27.34,27.67,5499200,26.78
2007-12-10,27.16,28.27,27.16,28.07,6111000,27.17
2007-12-07,27.60,27.69,27.29,27.50,3681400,26.62
2007-12-06,27.02,27.74,26.67,27.23,7451400,26.35
2007-12-05,26.63,26.94,26.13,26.88,4739900,26.02
2007-12-04,26.91,26.98,25.94,26.30,7913700,25.45
2007-12-03,27.07,27.54,26.68,26.89,6595500,26.03
2007-11-30,26.05,27.34,25.96,27.10,12799700,26.23
2007-11-29,25.86,26.18,25.54,25.97,9259800,25.14
2007-11-28,24.60,25.71,24.38,25.54,10394400,24.72
2007-11-27,23.62,24.56,23.46,24.25,10418300,23.47
2007-11-26,24.21,24.25,23.44,23.65,6803600,22.89
2007-11-23,23.41,24.00,23.22,23.87,6592100,23.10
2007-11-22,23.75,23.75,22.76,23.40,10424000,22.65
2007-11-21,24.86,24.90,23.27,23.50,15450200,22.74
2007-11-20,25.20,25.57,24.70,25.12,8698500,24.31
2007-11-19,25.74,25.74,24.92,25.06,8086700,24.25
2007-11-16,26.20,26.20,25.42,25.73,7278200,24.90
2007-11-15,27.14,27.14,26.10,26.28,6856300,25.44
2007-11-14,27.76,27.96,26.73,26.88,6912300,26.02
2007-11-13,26.83,27.56,26.43,27.08,5950800,26.21
2007-11-12,26.39,27.02,26.21,26.77,7192800,25.91
2007-11-09,27.35,27.56,25.79,26.09,11204500,25.25
2007-11-08,26.63,27.34,26.42,26.96,9107300,26.09
2007-11-07,27.99,28.38,26.87,26.96,7220600,26.09
2007-11-06,27.44,28.39,27.05,27.46,11227200,26.58
2007-11-05,27.24,27.54,26.43,27.19,10797700,26.32
2007-11-02,27.70,27.78,27.12,27.51,8709900,26.63
2007-11-01,29.50,29.57,27.76,27.93,10338200,27.03
2007-10-31,28.70,29.58,28.56,29.28,6678100,28.34
2007-10-30,28.20,28.90,28.20,28.75,4401700,27.83
2007-10-29,28.45,28.56,28.20,28.35,3622700,27.44
2007-10-26,28.38,28.49,28.00,28.18,5308800,27.27
2007-10-25,28.88,28.95,28.07,28.28,7700600,27.37
2007-10-24,29.29,29.31,28.34,28.54,7087300,27.62
2007-10-23,29.48,29.61,29.23,29.35,3739200,28.41
2007-10-22,28.81,29.29,28.27,29.26,11475100,28.32
2007-10-19,30.52,30.79,30.06,30.14,7118300,29.17
2007-10-18,31.32,31.58,30.67,30.83,5849900,29.84
2007-10-17,31.00,31.57,30.70,31.31,7249500,30.30
2007-10-16,31.00,31.61,30.76,31.09,9369600,30.09
2007-10-15,31.79,32.04,31.13,31.25,9412000,30.25
2007-10-12,30.40,31.69,30.16,31.25,14900300,30.25
2007-10-11,30.18,30.73,30.16,30.59,8557400,29.61
2007-10-10,30.50,30.63,30.09,30.21,4982400,29.24
2007-10-09,30.02,30.80,29.95,30.39,7869200,29.41
2007-10-08,30.07,30.29,29.88,30.02,4071600,29.06
2007-10-05,30.12,30.14,29.62,30.05,5760600,29.08
2007-10-04,29.79,30.27,29.66,30.02,9532200,29.06
2007-10-03,29.68,30.10,29.43,29.88,8288400,28.92
2007-10-02,29.22,29.97,29.11,29.52,11225300,28.57
2007-10-01,28.01,29.00,27.78,28.94,7431200,28.01
2007-09-28,28.42,28.69,28.01,28.39,5756900,27.48
2007-09-27,28.46,28.65,28.24,28.33,6465500,27.42
2007-09-26,28.17,28.28,27.91,28.11,5822800,27.21
2007-09-25,28.27,28.32,27.58,28.00,9638300,27.10
2007-09-24,29.25,29.29,28.33,28.44,9581200,27.53
2007-09-21,28.32,29.73,28.02,29.73,26020200,28.77
2007-09-20,28.50,29.40,28.28,28.55,12348800,27.63
2007-09-19,28.76,29.40,28.42,28.90,17567900,27.97
2007-09-18,26.75,27.49,26.12,27.39,15878900,26.51
2007-09-17,27.20,27.20,26.54,26.92,7352600,26.05
2007-09-14,27.80,27.87,26.96,27.23,14304800,26.35
2007-09-13,28.11,28.45,27.58,28.38,7095900,27.47
2007-09-12,28.56,28.56,27.82,28.18,7694000,27.27
2007-09-11,28.48,28.59,28.14,28.50,5257400,27.58
2007-09-10,28.67,28.95,28.12,28.22,6095500,27.31
2007-09-07,30.00,30.00,28.49,28.61,14103000,27.69
2007-09-06,30.41,30.49,29.51,30.18,5928100,29.21
2007-09-05,30.74,31.16,30.15,30.24,6485900,29.27
2007-09-04,30.37,31.08,30.14,30.99,7313700,29.99
2007-09-03,30.20,30.39,29.91,30.36,2829400,29.38
2007-08-31,30.22,30.30,29.85,30.09,5041800,29.12
2007-08-30,29.60,30.04,29.30,29.92,5825900,28.96
2007-08-29,29.11,29.49,28.91,29.38,5198100,28.44
2007-08-28,29.48,29.67,29.29,29.43,5710000,28.48
2007-08-27,29.60,29.84,29.43,29.62,2315600,28.67
2007-08-24,29.59,29.72,29.17,29.50,4860300,28.55
2007-08-23,30.22,30.39,29.69,29.80,5980500,28.84
2007-08-22,30.00,30.35,29.82,29.89,5740000,28.93
2007-08-21,30.50,30.50,29.67,30.02,4952500,29.06
2007-08-20,30.17,30.76,30.13,30.25,7080600,29.28
2007-08-17,28.85,30.95,28.70,30.06,16821800,29.09
2007-08-16,29.05,29.20,28.55,28.89,12134200,27.96
2007-08-15,29.10,29.72,28.60,29.64,7192900,28.69
2007-08-14,29.60,30.02,29.25,29.45,6999700,28.50
2007-08-13,29.51,30.05,29.21,29.89,10252800,28.93
2007-08-10,28.83,29.35,28.13,29.11,18491400,28.17
2007-08-09,31.01,31.13,29.51,29.97,19259400,29.01
2007-08-08,31.35,32.08,30.81,31.32,9925600,30.31
2007-08-07,30.30,31.12,30.16,31.07,12406500,30.07
2007-08-06,28.90,29.75,28.75,29.53,11751000,28.58
2007-08-03,30.46,30.46,28.45,29.13,17175800,28.19
2007-08-02,30.82,30.89,30.01,30.42,10032600,29.44
2007-08-01,30.85,31.25,30.42,30.55,9627100,29.57
2007-07-31,31.25,32.30,31.20,31.68,9977100,30.66
2007-07-30,31.79,31.92,30.48,30.77,13361000,29.78
2007-07-27,31.55,31.98,30.94,31.71,10420500,30.69
2007-07-26,33.16,33.23,31.73,31.96,8948800,30.93
2007-07-25,33.40,33.82,32.83,33.15,5480200,32.08
2007-07-24,34.11,34.45,33.56,33.60,4472900,32.52
2007-07-23,33.60,34.11,33.60,34.05,3917200,32.96
2007-07-20,34.44,34.69,33.57,33.73,6869100,32.65
2007-07-19,34.74,34.90,34.46,34.69,4455100,33.58
2007-07-18,34.41,34.57,34.22,34.49,4129900,33.38
2007-07-17,35.42,35.46,34.68,34.92,4046800,33.80
2007-07-16,35.19,35.46,35.03,35.42,3680200,34.28
2007-07-13,35.59,35.65,34.94,35.08,4774500,33.95
2007-07-12,34.71,35.24,34.19,35.18,5829300,34.05
2007-07-11,34.51,34.80,34.03,34.67,6126400,33.56
2007-07-10,35.52,35.62,34.46,34.95,6893400,33.83
2007-07-09,35.69,35.90,35.55,35.66,3268300,34.51
2007-07-06,35.45,35.63,35.15,35.58,2506100,34.44
2007-07-05,35.93,35.93,35.14,35.23,3457300,34.10
2007-07-04,35.65,35.84,35.36,35.68,2462100,34.53
2007-07-03,35.23,35.72,35.17,35.43,3865800,34.29
2007-07-02,35.30,35.38,34.85,35.08,3804700,33.95
2007-06-29,35.30,35.62,34.78,35.49,4294500,34.35
2007-06-28,34.91,35.18,34.69,34.97,4748800,33.85
2007-06-27,34.73,34.96,34.13,34.49,6851300,33.38
2007-06-26,35.13,35.35,34.82,35.08,3590900,33.95
2007-06-25,35.28,35.53,34.90,35.46,4534600,34.32
2007-06-22,36.15,36.44,35.61,35.70,4418400,34.55
2007-06-21,36.36,36.70,35.81,36.11,5345500,34.95
2007-06-20,36.75,37.01,36.45,36.68,3307400,35.50
2007-06-19,36.80,37.31,36.47,36.62,4741100,35.44
2007-06-18,36.90,37.27,36.66,36.89,5776700,35.70
2007-06-15,35.90,36.82,35.72,36.79,20919900,35.61
2007-06-14,35.50,35.67,35.18,35.50,4769100,34.36
2007-06-13,35.08,35.43,34.68,35.19,6664400,34.06
2007-06-12,35.60,35.76,35.05,35.26,5616400,34.13
2007-06-11,35.55,36.03,35.31,35.83,4107100,34.68
2007-06-08,34.95,35.53,34.62,35.24,7066400,34.11
2007-06-07,36.32,36.48,35.06,35.45,7139900,34.31
2007-06-06,37.52,37.67,36.35,36.36,6493000,35.19
2007-06-05,37.19,38.20,36.84,37.27,10176900,36.07
2007-06-04,36.60,37.06,36.43,37.00,4223100,35.81
2007-06-01,36.53,36.86,36.37,36.64,5031600,35.46
2007-05-31,36.85,36.92,36.40,36.56,4118300,35.39
2007-05-30,36.58,36.74,36.20,36.49,3386500,35.32
2007-05-29,36.50,36.99,36.50,36.86,3140700,35.68
2007-05-28,36.44,36.44,36.44,36.44,000,35.27
2007-05-25,36.38,36.62,36.20,36.44,3286900,35.27
2007-05-24,36.65,37.00,36.49,36.53,3940700,35.36
2007-05-23,36.83,37.04,36.53,36.84,3787900,35.66
2007-05-22,36.30,36.95,36.30,36.76,4754300,35.58
2007-05-21,36.15,36.67,36.08,36.38,4835300,35.21
2007-05-18,35.60,36.20,35.60,36.00,5881100,34.84
2007-05-17,35.80,35.98,35.44,35.70,2698700,34.55
2007-05-16,36.11,36.38,36.10,36.19,5141700,34.30
2007-05-15,36.45,36.73,36.11,36.30,5972000,34.41
2007-05-14,37.00,37.08,36.52,36.71,3463100,34.79
2007-05-11,36.30,37.07,35.80,36.88,7924000,34.96
2007-05-10,37.38,37.70,36.45,36.57,6461600,34.66
2007-05-09,36.80,37.61,36.36,37.53,7317000,35.57
2007-05-08,36.59,36.68,36.02,36.51,3366400,34.60
2007-05-07,36.66,36.89,36.40,36.62,2055200,34.71
2007-05-04,36.45,37.04,36.18,36.89,4014200,34.96
2007-05-03,36.74,36.84,36.09,36.45,5221800,34.55
2007-05-02,36.90,37.20,36.54,36.75,3515400,34.83
2007-05-01,36.75,36.75,36.75,36.75,000,34.83
2007-04-30,36.70,37.07,36.57,36.75,3143500,34.83
2007-04-27,36.30,37.48,36.20,36.80,7516600,34.88
2007-04-26,36.95,37.07,36.50,36.77,8262000,34.85
2007-04-25,36.00,36.50,35.65,36.07,5834400,34.19
2007-04-24,36.30,36.44,35.10,35.34,6203300,33.50
2007-04-23,36.18,36.35,35.48,36.30,4665200,34.41
2007-04-20,35.20,36.40,35.11,36.03,9769000,34.15
2007-04-19,34.75,34.92,34.14,34.77,5771800,32.96
2007-04-18,35.29,35.48,35.01,35.16,4489300,33.32
2007-04-17,35.47,35.64,34.98,35.47,4928400,33.62
2007-04-16,34.60,35.80,34.58,35.51,8720700,33.66
2007-04-13,34.25,34.87,34.05,34.19,5222600,32.41
2007-04-12,34.24,34.39,33.95,34.25,3386800,32.46
2007-04-11,34.36,34.62,33.86,34.19,4675100,32.41
2007-04-10,33.36,34.30,33.32,34.24,6376600,32.45
2007-04-09,33.49,33.49,33.49,33.49,000,31.74
2007-04-06,33.49,33.49,33.49,33.49,000,31.74
2007-04-05,33.50,33.64,33.22,33.49,2586300,31.74
2007-04-04,33.47,33.61,33.26,33.54,2882900,31.79
2007-04-03,33.15,33.42,32.98,33.33,4396800,31.59
2007-04-02,33.16,33.41,32.97,33.11,3286400,31.38
2007-03-30,32.90,33.63,32.90,33.12,8494900,31.39
2007-03-29,32.50,32.50,31.87,32.42,3598200,30.73
2007-03-28,32.12,32.40,32.11,32.34,3382100,30.65
2007-03-27,32.54,32.64,32.20,32.41,4501900,30.72
2007-03-26,33.50,33.50,32.18,32.31,6144100,30.62
2007-03-23,33.00,33.49,32.71,33.37,6099300,31.63
2007-03-22,32.45,32.95,32.31,32.81,6048400,31.10
2007-03-21,31.60,32.09,31.52,31.88,4771400,30.22
2007-03-20,31.80,31.96,31.30,31.59,5118700,29.94
2007-03-19,31.50,31.70,31.30,31.58,6699900,29.93
2007-03-16,30.13,30.60,30.13,30.33,10665100,28.75
2007-03-15,30.32,30.59,30.21,30.42,5472500,28.83
2007-03-14,30.26,30.31,29.67,30.04,12905100,28.47
2007-03-13,31.82,31.82,30.86,30.86,4878300,29.25
2007-03-12,31.46,31.85,31.30,31.77,4444700,30.11
2007-03-09,31.46,31.67,31.16,31.45,3926300,29.81
2007-03-08,31.20,31.58,31.06,31.44,4603100,29.80
2007-03-07,30.84,31.20,30.77,31.12,4503900,29.50
2007-03-06,31.14,31.24,30.77,30.84,6872700,29.23
2007-03-05,29.75,30.96,29.35,30.73,13785600,29.13
2007-03-02,30.96,31.07,30.42,30.66,6893500,29.06
2007-03-01,31.20,31.27,30.27,30.72,8465500,29.12
2007-02-28,31.00,31.40,30.35,31.20,13695100,29.57
2007-02-27,32.60,32.75,31.65,31.68,9078500,30.03
2007-02-26,32.65,33.22,32.56,32.96,3094000,31.24
2007-02-23,33.10,33.11,32.58,32.90,3992600,31.18
2007-02-22,33.40,33.45,32.88,32.99,4681000,31.27
2007-02-21,32.93,33.71,32.93,33.22,7091300,31.49
2007-02-20,32.88,33.24,32.76,32.92,6161500,31.20
2007-02-19,32.65,32.95,32.60,32.83,4273700,31.12
2007-02-16,32.35,32.70,32.08,32.55,5502100,30.85
2007-02-15,32.11,32.50,31.74,32.40,5005200,30.71
2007-02-14,31.87,32.90,31.83,32.05,10133300,30.38
2007-02-13,31.71,32.00,31.53,31.85,4476100,30.19
2007-02-12,31.80,31.85,31.41,31.66,5765600,30.01
2007-02-09,32.24,32.38,31.81,31.96,4386900,30.29
2007-02-08,32.30,32.45,31.94,32.15,3629300,30.47
2007-02-07,32.40,32.50,32.12,32.30,5375900,30.61
2007-02-06,32.71,32.98,32.40,32.43,5173700,30.74
2007-02-05,32.47,33.02,32.47,32.81,3796100,31.10
2007-02-02,32.50,32.90,32.34,32.62,4523500,30.92
2007-02-01,32.78,32.80,32.38,32.51,3674300,30.81
2007-01-31,32.25,32.63,32.10,32.43,3736000,30.74
2007-01-30,32.47,32.60,32.06,32.50,4339900,30.80
2007-01-29,32.66,32.95,32.40,32.54,3613500,30.84
2007-01-26,32.39,33.54,32.11,32.75,9696100,31.04
2007-01-25,32.45,32.72,31.91,32.58,8512200,30.88
2007-01-24,32.65,32.80,32.36,32.49,6560000,30.79
2007-01-23,32.00,32.77,31.75,32.70,7821700,30.99
2007-01-22,32.99,33.32,32.12,32.35,8514800,30.66
2007-01-19,31.50,32.91,31.47,32.89,14211700,31.17
2007-01-18,31.50,31.80,31.25,31.48,5363500,29.84
2007-01-17,31.45,31.47,31.01,31.37,5826600,29.73
2007-01-16,31.85,31.85,31.36,31.47,5717700,29.83
2007-01-15,31.88,31.96,31.16,31.64,5592900,29.99
2007-01-12,31.30,31.77,31.29,31.66,6634300,30.01
2007-01-11,31.15,31.48,30.85,31.30,9798700,29.67
2007-01-10,30.60,30.95,30.41,30.86,11679900,29.25
2007-01-09,29.94,30.54,29.88,30.23,7438200,28.65
2007-01-08,29.61,29.90,29.53,29.68,4199500,28.13
2007-01-05,29.82,29.96,29.51,29.54,3635100,28.00
2007-01-04,29.75,29.94,29.51,29.86,4919300,28.30
2007-01-03,29.55,29.99,29.41,29.87,4654800,28.31
2007-01-02,29.15,29.62,28.95,29.51,4240000,27.97
2007-01-01,28.85,28.85,28.85,28.85,000,27.34
2006-12-29,28.73,28.89,28.62,28.85,1189700,27.34
2006-12-28,28.77,28.99,28.60,28.81,2273600,27.31
2006-12-27,28.48,28.93,28.35,28.75,2641400,27.25
2006-12-26,28.51,28.51,28.51,28.51,000,27.02
2006-12-25,28.51,28.51,28.51,28.51,000,27.02
2006-12-22,28.70,28.77,28.34,28.51,2884400,27.02
2006-12-21,28.79,28.98,28.70,28.74,4965600,27.24
2006-12-20,28.29,28.91,28.26,28.65,4969500,27.15
2006-12-19,28.10,28.45,27.93,28.11,4305300,26.64
2006-12-18,28.05,28.46,28.05,28.26,3497300,26.79
2006-12-15,28.10,28.26,28.01,28.01,10573100,26.55
2006-12-14,27.73,28.16,27.68,27.93,5483200,26.47
2006-12-13,27.62,27.75,27.52,27.69,4881100,26.24
2006-12-12,27.44,27.66,27.44,27.63,3205600,26.19
2006-12-11,27.75,27.82,27.35,27.56,3890800,26.12
2006-12-08,27.36,27.53,27.11,27.53,3413100,26.09
2006-12-07,27.33,27.64,27.25,27.54,3482800,26.10
2006-12-06,27.31,27.60,27.24,27.46,2896900,26.03
2006-12-05,27.38,27.69,27.17,27.38,3816600,25.95
2006-12-04,27.20,27.39,27.00,27.32,2602600,25.89
2006-12-01,27.39,27.61,26.99,27.12,4928200,25.70
2006-11-30,27.40,27.54,27.17,27.17,4181400,25.75
2006-11-29,27.24,27.36,27.00,27.23,4242700,25.81
2006-11-28,27.15,27.33,26.88,27.06,6557400,25.65
2006-11-27,27.68,27.80,27.18,27.34,4122800,25.91
2006-11-24,28.00,28.09,27.48,27.84,3348200,26.39
2006-11-23,28.23,28.30,28.04,28.10,2124400,26.63
2006-11-22,28.01,28.26,27.88,28.06,3952900,26.60
2006-11-21,27.88,28.21,27.88,27.92,3697400,26.46
2006-11-20,28.00,28.09,27.72,28.02,4084600,26.56
2006-11-17,28.79,28.79,27.95,28.08,8282800,26.61
2006-11-16,28.75,28.79,28.51,28.64,3916500,27.15
2006-11-15,28.85,28.95,28.66,28.67,3482200,27.17
2006-11-14,28.99,29.10,28.47,28.63,4343800,27.14
2006-11-13,28.80,29.13,28.68,28.93,3337900,27.42
2006-11-10,28.73,29.18,28.69,28.88,4695200,27.37
2006-11-09,28.87,29.00,28.60,28.94,4536900,27.43
2006-11-08,29.05,29.05,28.64,28.73,6657800,27.23
2006-11-07,29.35,29.37,28.92,29.15,5408100,27.63
2006-11-06,28.91,29.27,28.90,29.15,7487400,27.63
2006-11-03,28.70,29.54,28.49,29.01,21743700,27.50
2006-11-02,28.10,28.40,27.61,27.81,5795800,26.36
2006-11-01,27.76,28.40,27.65,28.23,3907000,26.76
2006-10-31,27.85,27.99,27.70,27.81,3833400,26.36
2006-10-30,27.70,28.12,27.57,28.10,3955700,26.63
2006-10-27,27.85,28.34,27.81,27.95,4054000,26.49
2006-10-26,27.95,28.12,27.75,27.90,3802300,26.44
2006-10-25,27.70,27.87,27.62,27.74,3363600,26.29
2006-10-24,27.70,27.85,27.56,27.62,3756400,26.18
2006-10-23,27.69,27.74,27.42,27.69,2558900,26.24
2006-10-20,27.50,27.59,27.31,27.39,3712800,25.96
2006-10-19,27.50,27.52,27.25,27.35,3368100,25.92
2006-10-18,27.20,27.62,27.19,27.50,5222400,26.06
2006-10-17,27.56,27.69,26.88,27.09,7121000,25.68
2006-10-16,27.81,27.97,27.55,27.77,4336800,26.32
2006-10-13,27.79,28.49,27.75,27.98,10385500,26.52
2006-10-12,27.16,27.80,27.10,27.68,6873100,26.24
2006-10-11,27.15,27.37,26.97,27.15,5928600,25.73
2006-10-10,26.45,27.19,26.31,27.12,7515300,25.70
2006-10-09,26.50,26.52,26.30,26.50,3242400,25.12
2006-10-06,26.70,26.86,26.40,26.59,4797600,25.20
2006-10-05,27.00,27.24,26.67,26.71,5642500,25.32
2006-10-04,26.45,26.80,26.42,26.67,4823600,25.28
2006-10-03,26.20,26.40,26.02,26.39,3203500,25.01
2006-10-02,26.82,26.82,26.03,26.38,5830000,25.00
2006-09-29,26.75,26.86,26.47,26.55,4151300,25.16
2006-09-28,26.45,26.94,26.42,26.63,4892800,25.24
2006-09-27,26.52,26.62,26.18,26.42,6510700,25.04
2006-09-26,26.55,26.69,26.20,26.30,8079200,24.93
2006-09-25,26.86,27.00,26.28,26.45,6857800,25.07
2006-09-22,27.23,27.40,26.60,26.77,10355900,25.37
2006-09-21,28.30,28.65,27.47,27.57,10793700,26.13
2006-09-20,27.83,28.38,27.67,28.27,6273200,26.79
2006-09-19,28.21,28.22,27.47,27.69,5059200,26.24
2006-09-18,28.00,28.13,27.85,28.01,4140700,26.55
2006-09-15,27.21,27.98,27.21,27.96,11539200,26.50
2006-09-14,27.20,27.40,27.08,27.26,3541000,25.84
2006-09-13,27.30,27.40,27.01,27.16,5032300,25.74
2006-09-12,27.10,27.15,26.73,27.07,4045400,25.66
2006-09-11,26.82,27.17,26.53,27.03,2847000,25.62
2006-09-08,27.26,27.30,26.82,27.06,2789200,25.65
2006-09-07,27.03,27.26,27.01,27.26,2979000,25.84
2006-09-06,27.58,27.58,27.14,27.31,4103300,25.88
2006-09-05,27.54,27.62,27.46,27.56,2904500,26.12
2006-09-04,27.46,27.60,27.38,27.54,3369200,26.10
2006-09-01,27.45,27.51,27.17,27.19,3151400,25.77
2006-08-31,27.29,27.52,27.06,27.30,4167300,25.88
2006-08-30,27.24,27.62,27.24,27.25,4739800,25.83
2006-08-29,27.30,27.55,26.90,27.35,5194400,25.92
2006-08-28,27.23,27.62,26.94,27.52,4004200,26.08
2006-08-25,26.40,27.50,26.31,27.12,14172100,25.70
2006-08-24,25.60,26.28,25.60,26.15,8245700,24.79
2006-08-23,26.01,26.05,25.54,25.71,6406100,24.37
2006-08-22,25.59,26.09,25.56,26.03,4325600,24.67
2006-08-21,25.80,25.80,25.34,25.48,4748200,24.15
2006-08-18,26.25,26.25,25.66,25.75,5836000,24.41
2006-08-17,26.19,26.37,26.13,26.26,4310700,24.89
2006-08-16,25.55,26.34,25.50,26.06,7697200,24.70
2006-08-15,25.36,25.70,25.28,25.60,4819300,24.26
2006-08-14,25.74,25.80,25.34,25.60,3845600,24.26
2006-08-11,26.28,26.38,25.48,25.60,5268900,24.26
2006-08-10,25.74,26.05,25.11,26.01,11985100,24.65
2006-08-09,27.50,27.50,25.56,25.76,27508000,24.42
2006-08-08,28.20,28.29,27.90,28.12,1585500,26.65
2006-08-07,28.10,28.32,27.71,27.86,2573200,26.41
2006-08-04,27.96,28.51,27.72,28.44,3665400,26.96
2006-08-03,27.95,28.10,27.55,27.91,2512600,26.45
2006-08-02,27.34,28.12,27.34,27.98,2699300,26.52
2006-08-01,27.51,27.77,27.02,27.22,2734900,25.80
2006-07-31,27.96,28.26,27.37,27.44,2726700,26.01
2006-07-28,27.75,28.01,27.20,27.84,2578100,26.39
2006-07-27,27.01,27.85,26.92,27.76,3930800,26.31
2006-07-26,26.72,26.92,26.50,26.86,1840800,25.46
2006-07-25,26.70,26.96,26.26,26.66,2945700,25.27
2006-07-24,25.84,27.00,25.80,26.84,4153800,25.44
2006-07-21,26.40,26.79,25.59,25.82,5356500,24.47
2006-07-20,27.31,27.60,26.34,26.66,3641600,25.27
2006-07-19,26.16,27.08,26.16,26.99,4106000,25.58
2006-07-18,25.57,26.33,25.51,25.94,4651300,24.59
2006-07-17,26.44,26.47,25.52,25.76,5801100,24.42
2006-07-14,27.05,27.05,26.31,26.36,4553700,24.98
2006-07-13,28.00,28.01,26.80,27.17,3987200,25.75
2006-07-12,28.07,28.54,27.97,28.20,2288700,26.73
2006-07-11,28.06,28.36,27.53,27.83,2937900,26.38
2006-07-10,28.30,28.50,27.98,28.37,1880400,26.89
2006-07-07,28.25,28.50,27.82,28.33,2453300,26.85
2006-07-06,28.15,28.53,27.98,28.37,3578400,26.89
2006-07-05,28.57,28.81,27.95,28.14,3262800,26.67
2006-07-04,28.78,29.06,28.68,28.98,1511900,27.47
2006-07-03,28.57,28.93,28.40,28.80,1877800,27.30
2006-06-30,28.05,28.96,27.86,28.44,5113600,26.96
2006-06-29,27.54,27.73,27.09,27.61,3729700,26.17
2006-06-28,27.45,27.60,27.10,27.17,3376400,25.75
2006-06-27,28.00,28.28,27.42,27.54,3829800,26.10
2006-06-26,27.90,27.98,27.55,27.85,1922200,26.40
2006-06-23,28.00,28.35,27.44,27.71,2937300,26.26
2006-06-22,28.00,28.39,27.64,27.93,4144800,26.47
2006-06-21,27.27,27.58,26.62,27.54,4194300,26.10
2006-06-20,26.49,27.15,26.26,27.11,4416400,25.70
2006-06-19,26.80,27.15,26.75,26.78,2925200,25.38
2006-06-16,25.78,25.78,25.78,25.78,000,24.43
2006-06-15,25.78,25.78,25.78,25.78,000,24.43
2006-06-14,24.95,25.89,24.75,25.78,7871600,24.43
2006-06-13,25.50,25.80,24.66,24.82,9723400,23.52
2006-06-12,26.61,26.84,25.89,26.12,3194500,24.76
2006-06-09,26.62,26.84,26.25,26.53,4456200,25.15
2006-06-08,26.73,27.05,25.98,26.13,7458100,24.77
2006-06-07,27.37,27.56,26.81,27.28,4263000,25.86
2006-06-06,28.18,28.23,27.01,27.27,9338100,25.85
2006-06-05,28.85,28.89,28.12,28.51,3016600,27.02
2006-06-02,29.10,29.46,28.63,28.79,5043400,27.29
2006-06-01,29.20,29.39,28.41,28.98,5670100,27.47
2006-05-31,28.50,29.30,27.94,29.30,4421300,27.77
2006-05-30,30.00,30.19,28.52,28.87,5278200,27.36
2006-05-29,29.86,30.17,29.66,30.06,1617900,28.49
2006-05-26,29.50,29.93,29.25,29.92,4866700,28.36
2006-05-25,28.93,29.36,28.37,29.33,3882000,27.80
2006-05-24,29.09,29.09,28.10,28.57,5525900,27.08
2006-05-23,28.71,29.12,27.46,28.98,9265900,27.47
2006-05-22,29.38,29.69,28.29,28.50,6738000,27.01
2006-05-19,28.77,29.79,28.68,29.50,7816000,27.96
2006-05-18,29.15,29.15,28.26,28.77,9513100,27.27
2006-05-17,31.11,31.28,29.35,29.46,7220100,27.45
2006-05-16,31.47,31.89,30.84,31.01,3111600,28.89
2006-05-15,31.80,32.08,30.89,31.41,5092300,29.27
2006-05-12,32.75,33.02,31.89,31.95,5922600,29.77
2006-05-11,33.30,33.56,33.19,33.19,4610700,30.92
2006-05-10,32.35,33.50,32.21,33.19,6625700,30.92
2006-05-09,31.91,32.44,31.65,32.44,4237100,30.23
2006-05-08,31.84,32.18,31.70,31.79,3190400,29.62
2006-05-05,31.25,32.17,31.25,31.70,4143500,29.54
2006-05-04,31.89,31.89,30.44,31.22,10841300,29.09
2006-05-03,32.60,32.81,31.61,31.71,4032900,29.54
2006-05-02,32.75,33.14,32.30,32.46,6172500,30.24
2006-05-01,32.85,32.85,32.85,32.85,000,30.61
2006-04-28,32.50,33.10,32.50,32.85,4788000,30.61
2006-04-27,33.00,33.25,32.13,32.75,7737300,30.51
2006-04-26,31.89,32.73,31.80,32.51,5825500,30.29
2006-04-25,31.44,31.79,31.08,31.70,5345200,29.54
2006-04-24,31.86,32.05,31.32,31.39,3440300,29.25
2006-04-21,32.25,32.48,32.15,32.15,3461100,29.95
2006-04-20,32.08,32.51,31.95,32.30,4549200,30.09
2006-04-19,32.02,32.54,31.81,31.92,4570500,29.74
2006-04-18,31.36,31.78,31.16,31.70,3140900,29.54
2006-04-17,31.65,31.65,31.65,31.65,000,29.49
2006-04-14,31.65,31.65,31.65,31.65,000,29.49
2006-04-13,31.74,31.94,31.34,31.65,2232300,29.49
2006-04-12,31.56,31.90,31.30,31.77,4091400,29.60
2006-04-11,32.80,32.94,31.77,31.88,5067700,29.70
2006-04-10,33.14,33.14,32.46,33.00,3616300,30.75
2006-04-07,33.90,33.92,33.14,33.20,4395700,30.93
2006-04-06,33.35,33.96,33.31,33.96,3962600,31.64
2006-04-05,33.25,33.44,33.14,33.31,3597500,31.04
2006-04-04,33.07,33.34,32.90,33.26,3426500,30.99
2006-04-03,33.09,33.33,33.03,33.10,2533200,30.84
2006-03-31,33.13,33.15,32.79,32.88,3061300,30.64
2006-03-30,33.26,33.36,32.95,33.13,4105800,30.87
2006-03-29,32.90,33.12,32.90,32.97,2884400,30.72
2006-03-28,32.75,33.12,32.75,32.94,4683700,30.69
2006-03-27,32.75,33.19,32.62,32.80,4531300,30.56
2006-03-24,32.00,32.98,31.99,32.76,5890700,30.52
2006-03-23,31.90,32.02,31.64,32.00,7555300,29.82
2006-03-22,31.00,31.13,30.76,31.05,3970700,28.93
2006-03-21,31.07,31.41,30.82,31.36,3049800,29.22
2006-03-20,31.36,31.43,31.00,31.07,2749000,28.95
2006-03-17,30.02,31.30,30.00,31.24,11600800,29.11
2006-03-16,29.93,29.93,29.38,29.57,3110700,27.55
2006-03-15,30.13,30.15,29.76,29.93,3732700,27.89
2006-03-14,29.64,29.97,29.53,29.94,2714900,27.90
2006-03-13,29.95,29.99,29.60,29.82,3971500,27.78
2006-03-10,28.84,29.74,28.77,29.74,5271300,27.71
2006-03-09,29.00,29.47,28.78,28.91,4258000,26.94
2006-03-08,29.65,29.71,28.42,28.79,7977300,26.82
2006-03-07,30.20,30.25,29.05,29.54,6711300,27.52
2006-03-06,30.35,30.44,30.00,30.34,1932700,28.27
2006-03-03,30.00,30.99,29.83,30.00,4407000,27.95
2006-03-02,31.11,31.19,29.91,30.28,4933400,28.21
2006-03-01,30.62,31.14,30.62,31.03,3447500,28.91
2006-02-28,31.77,31.78,30.48,30.54,4090400,28.45
2006-02-27,31.50,31.65,31.25,31.63,1806500,29.47
2006-02-24,31.13,31.49,31.06,31.49,1814000,29.34
2006-02-23,31.35,31.44,31.03,31.13,3364600,29.00
2006-02-22,30.74,31.25,30.50,31.25,3365900,29.12
2006-02-21,30.67,31.27,30.57,30.79,4140200,28.69
2006-02-20,30.33,30.63,30.20,30.52,2958000,28.44
2006-02-17,29.75,30.56,29.72,30.37,5662400,28.30
2006-02-16,29.83,29.90,29.55,29.61,3551800,27.59
2006-02-15,29.13,29.74,29.03,29.60,6450000,27.58
2006-02-14,29.42,29.60,28.61,29.13,6099400,27.14
2006-02-13,29.06,29.45,28.85,29.42,3212100,27.41
2006-02-10,29.50,29.50,28.97,29.10,3476200,27.11
2006-02-09,29.04,29.70,28.90,29.53,5548400,27.51
2006-02-08,28.59,29.06,28.31,29.02,3870300,27.04
2006-02-07,28.53,28.90,28.30,28.87,3780600,26.90
2006-02-06,28.25,28.60,28.06,28.38,3223800,26.44
2006-02-03,28.39,28.43,27.67,27.95,4229100,26.04
2006-02-02,29.10,29.11,28.14,28.14,4476600,26.22
2006-02-01,27.87,29.12,27.68,29.00,5694800,27.02
2006-01-31,28.21,28.30,27.81,27.99,3935000,26.08
2006-01-30,28.15,28.47,28.02,28.31,3469700,26.38
2006-01-27,27.34,28.28,27.16,28.25,7627600,26.32
2006-01-26,26.64,27.25,26.50,27.13,8198000,25.28
2006-01-25,25.29,26.60,25.15,26.60,7678500,24.78
2006-01-24,25.61,25.69,24.89,25.19,4152900,23.47
2006-01-23,25.50,25.75,25.18,25.50,3022900,23.76
2006-01-20,26.11,26.40,25.75,25.87,3054500,24.10
2006-01-19,25.76,26.32,25.74,26.20,3021900,24.41
2006-01-18,25.58,25.78,25.01,25.63,3383200,23.88
2006-01-17,26.25,26.43,26.05,26.09,2488900,24.31
2006-01-16,26.66,26.82,26.35,26.50,1773800,24.69
2006-01-13,27.02,27.09,26.46,26.70,5017700,24.88
2006-01-12,26.60,26.95,26.43,26.92,4477700,25.08
2006-01-11,26.11,26.64,26.05,26.50,4764700,24.69
2006-01-10,26.12,26.23,25.84,25.98,3265300,24.21
2006-01-09,26.10,26.25,25.96,26.15,3261400,24.36
2006-01-06,26.22,26.45,25.88,26.11,3135500,24.33
2006-01-05,26.65,26.65,26.32,26.38,3211400,24.58
2006-01-04,26.69,26.71,26.35,26.66,2630800,24.84
2006-01-03,26.28,26.70,26.25,26.46,2213500,24.65
2006-01-02,26.02,26.31,26.02,26.23,1345200,24.44
2005-12-30,26.71,26.71,26.02,26.02,2732000,24.24
2005-12-29,26.99,26.99,26.60,26.68,1570200,24.86
2005-12-28,26.90,26.93,26.77,26.87,1027400,25.04
2005-12-27,26.81,27.00,26.80,26.97,901400,25.13
2005-12-26,26.85,26.85,26.85,26.85,000,25.02
2005-12-23,27.00,27.04,26.82,26.85,969600,25.02
2005-12-22,26.72,26.92,26.70,26.88,1756300,25.04
2005-12-21,26.80,27.02,26.77,26.78,2366900,24.95
2005-12-20,26.89,27.06,26.57,26.73,3838200,24.90
2005-12-19,26.45,27.06,26.45,26.90,4726900,25.06
2005-12-16,25.60,26.60,25.57,26.60,11528000,24.78
2005-12-15,25.77,25.81,25.43,25.62,2980500,23.87
2005-12-14,25.77,25.82,25.32,25.76,3898500,24.00
2005-12-13,25.95,26.04,25.70,25.72,3102300,23.96
2005-12-12,25.89,26.03,25.85,25.89,2736600,24.12
2005-12-09,25.76,25.83,25.55,25.72,2424900,23.96
2005-12-08,25.35,25.77,25.32,25.72,3826600,23.96
2005-12-07,25.39,25.74,25.29,25.46,3658800,23.72
2005-12-06,25.29,25.61,25.29,25.45,3117300,23.71
2005-12-05,25.17,25.28,24.97,25.18,3746700,23.46
2005-12-02,25.14,25.22,24.91,25.13,3928300,23.41
2005-12-01,25.14,25.19,24.83,25.03,4281000,23.32
2005-11-30,25.10,25.25,24.73,25.12,5541200,23.40
2005-11-29,25.01,25.19,24.73,25.10,5300500,23.39
2005-11-28,25.27,25.64,24.89,25.19,7060300,23.47
2005-11-25,24.83,25.10,24.64,25.10,5198900,23.39
2005-11-24,24.60,24.86,24.43,24.83,6146700,23.13
2005-11-23,24.18,24.55,24.09,24.46,4965600,22.79
2005-11-22,24.06,24.13,23.90,24.10,4168600,22.45
2005-11-21,24.13,24.18,23.87,24.12,5941300,22.47
2005-11-18,24.35,24.45,23.89,23.96,12620000,22.32
2005-11-17,23.49,24.29,23.39,24.05,31446400,22.41
2005-11-16,23.60,23.94,22.83,23.35,20405600,21.76
2005-11-15,22.56,23.49,22.13,23.29,15974100,21.70
2005-11-14,22.70,22.99,22.59,22.88,3143100,21.32
2005-11-11,22.50,22.74,22.40,22.67,3168700,21.12
2005-11-10,22.38,22.50,22.06,22.10,2680400,20.59
2005-11-09,22.38,22.47,21.96,22.28,4881000,20.76
2005-11-08,22.74,22.75,22.21,22.25,3313500,20.73
2005-11-07,22.80,22.87,22.46,22.52,4001700,20.98
2005-11-04,22.94,23.06,22.72,22.90,4704700,21.34
2005-11-03,22.50,22.94,22.30,22.93,7115200,21.36
2005-11-02,21.93,22.48,21.91,22.45,4889800,20.92
2005-11-01,21.80,22.04,21.62,22.00,3642100,20.50
2005-10-31,21.35,21.94,21.32,21.84,4806700,20.35
2005-10-28,21.09,21.34,20.63,20.98,4106900,19.55
2005-10-27,21.32,21.46,21.00,21.14,3653800,19.70
2005-10-26,20.97,21.55,20.86,21.53,4080800,20.06
2005-10-25,21.13,21.23,20.88,20.90,2213100,19.47
2005-10-24,20.68,21.24,20.60,21.08,2612200,19.64
2005-10-21,20.80,20.99,20.65,20.66,3179500,19.25
2005-10-20,21.29,21.30,20.88,20.90,3363000,19.47
2005-10-19,21.31,21.35,20.63,20.86,7924100,19.44
2005-10-18,21.88,22.07,21.65,21.65,2632500,20.17
2005-10-17,22.11,22.17,21.84,21.94,1960200,20.44
2005-10-14,21.75,22.10,21.68,22.06,2811500,20.55
2005-10-13,21.91,22.21,21.72,21.80,3897300,20.31
2005-10-12,22.31,22.35,22.03,22.15,3371600,20.64
2005-10-11,22.09,22.47,22.02,22.43,3251900,20.90
2005-10-10,21.73,22.20,21.73,22.01,2119400,20.51
2005-10-07,21.90,21.90,21.69,21.76,3762700,20.27
2005-10-06,22.23,22.25,21.82,21.89,6510000,20.40
2005-10-05,22.52,22.57,22.34,22.42,3556800,20.89
2005-10-04,22.78,22.82,22.60,22.75,3118300,21.20
2005-10-03,22.83,22.95,22.72,22.84,2482400,21.28
2005-09-30,22.88,23.00,22.70,22.70,3061700,21.15
2005-09-29,22.90,22.98,22.57,22.74,2425900,21.19
2005-09-28,22.44,22.87,22.33,22.82,4184600,21.26
2005-09-27,22.25,22.46,22.14,22.24,2089800,20.72
2005-09-26,22.16,22.42,22.06,22.39,3730400,20.86
2005-09-23,21.70,22.13,21.57,22.04,4287900,20.54
2005-09-22,21.51,21.85,21.41,21.53,3298100,20.06
2005-09-21,21.67,21.94,21.46,21.70,3852200,20.22
2005-09-20,21.65,22.20,21.65,21.79,4266900,20.30
2005-09-19,21.10,21.88,21.01,21.62,5437600,20.14
2005-09-16,21.45,21.84,21.38,21.78,7604300,20.29
2005-09-15,21.06,21.54,21.06,21.38,3415900,19.92
2005-09-14,21.35,21.49,21.02,21.13,3891700,19.69
2005-09-13,21.99,21.99,21.30,21.35,4455900,19.89
2005-09-12,22.30,22.30,21.76,21.78,3311300,20.29
2005-09-09,22.50,22.60,22.04,22.14,3541600,20.63
2005-09-08,22.08,22.58,21.81,22.44,5733800,20.91
2005-09-07,22.25,22.30,21.90,22.21,6020100,20.69
2005-09-06,21.53,21.77,21.53,21.68,3375600,20.20
2005-09-05,21.40,21.59,21.25,21.59,1704800,20.12
2005-09-02,21.10,21.40,21.05,21.32,2449300,19.86
2005-09-01,21.19,21.43,21.11,21.27,3014200,19.82
2005-08-31,20.90,21.26,20.82,21.08,4927100,19.64
2005-08-30,21.23,21.29,21.02,21.04,2258200,19.60
2005-08-29,20.88,21.25,20.77,21.20,1800600,19.75
2005-08-26,21.70,21.70,21.04,21.09,4140200,19.65
2005-08-25,21.78,21.87,21.54,21.74,3138600,20.26
2005-08-24,21.47,21.93,21.25,21.78,4585400,20.29
2005-08-23,21.80,21.89,21.34,21.41,2373500,19.95
2005-08-22,21.75,21.99,21.54,21.94,2735000,20.44
2005-08-19,21.52,21.85,21.47,21.77,5418500,20.28
2005-08-18,20.95,21.52,20.94,21.38,4654200,19.92
2005-08-17,20.76,20.99,20.54,20.95,2801100,19.52
2005-08-16,20.92,21.27,20.72,20.78,2884200,19.36
2005-08-15,20.97,21.25,20.64,20.93,2933700,19.50
2005-08-12,21.50,21.62,21.04,21.09,3728100,19.65
2005-08-11,21.55,22.62,20.93,21.30,15346900,19.85
2005-08-10,20.00,21.79,19.95,21.79,19450100,20.30
2005-08-09,19.69,20.05,19.58,20.03,3585900,18.66
2005-08-08,19.72,19.79,19.56,19.68,2609500,18.34
2005-08-05,19.64,19.83,19.60,19.67,3714700,18.33
2005-08-04,19.34,19.95,19.28,19.83,10427400,18.48
2005-08-03,18.40,19.34,18.40,19.32,14139800,18.00
2005-08-02,18.30,18.37,18.06,18.25,5098700,17.00
2005-08-01,18.47,18.48,18.25,18.32,2453400,17.07
2005-07-29,18.55,18.62,18.41,18.43,1691700,17.17
2005-07-28,18.65,18.68,18.48,18.53,3702500,17.26
2005-07-27,18.35,18.60,18.35,18.53,2104200,17.26
2005-07-26,18.38,18.45,18.32,18.41,2741500,17.15
2005-07-25,18.64,18.78,18.33,18.44,2367400,17.18
2005-07-22,18.73,18.75,18.57,18.66,1826400,17.39
2005-07-21,18.63,18.90,18.57,18.72,4444700,17.44
2005-07-20,18.52,18.63,18.45,18.52,1927700,17.26
2005-07-19,18.49,18.64,18.35,18.64,3636900,17.37
2005-07-18,18.50,18.52,18.24,18.43,2416400,17.17
2005-07-15,18.53,18.56,18.44,18.48,3679900,17.22
2005-07-14,18.45,18.59,18.42,18.51,2381500,17.25
2005-07-13,18.26,18.52,18.20,18.50,4412900,17.24
2005-07-12,18.16,18.27,18.07,18.15,3805900,16.91
2005-07-11,17.92,18.18,17.87,18.15,4549000,16.91
2005-07-08,17.75,17.82,17.66,17.82,2705000,16.60
2005-07-07,17.86,17.97,17.36,17.65,6268900,16.44
2005-07-06,18.00,18.05,17.93,18.00,2434400,16.77
2005-07-05,17.90,18.13,17.84,17.92,2286200,16.70
2005-07-04,18.05,18.05,17.91,17.93,1338700,16.71
2005-07-01,17.90,18.07,17.82,18.03,3184600,16.80
2005-06-30,17.86,18.13,17.85,17.96,3043400,16.73
2005-06-29,17.87,18.05,17.83,17.93,2538300,16.71
2005-06-28,17.73,17.88,17.73,17.85,3111300,16.63
2005-06-27,17.93,17.98,17.70,17.75,4265700,16.54
2005-06-24,18.11,18.19,18.06,18.06,3971100,16.83
2005-06-23,18.40,18.43,18.13,18.25,5977200,17.00
2005-06-22,18.57,18.60,18.42,18.43,6382200,17.17
2005-06-21,18.66,18.78,18.60,18.66,2507600,17.39
2005-06-20,18.87,18.89,18.56,18.67,2533400,17.40
2005-06-17,18.75,18.90,18.75,18.83,6557600,17.54
2005-06-16,18.88,19.02,18.55,18.72,5146300,17.44
2005-06-15,18.72,19.11,18.60,18.66,7123500,17.39
2005-06-14,18.43,18.75,18.26,18.69,7615800,17.41
2005-06-13,18.32,18.48,18.15,18.27,6711800,17.02
2005-06-10,18.00,18.20,17.99,18.08,3703200,16.85
2005-06-09,17.74,17.98,17.66,17.92,5306900,16.70
2005-06-08,17.71,17.88,17.63,17.75,3076300,16.54
2005-06-07,17.68,17.86,17.52,17.80,3996000,16.58
2005-06-06,17.90,17.90,17.53,17.60,3202700,16.40
2005-06-03,18.07,18.07,17.80,17.82,3932100,16.60
2005-06-02,18.05,18.14,17.90,18.04,3873300,16.81
2005-06-01,17.72,18.04,17.61,18.00,6529900,16.77
2005-05-31,17.88,18.03,17.61,17.71,7213100,16.50
2005-05-30,17.25,17.88,17.25,17.80,8414000,16.58
2005-05-27,17.02,17.30,17.00,17.15,7509700,15.98
2005-05-26,16.50,16.99,16.45,16.94,7926200,15.78
2005-05-25,16.35,16.40,16.17,16.28,3019200,15.17
2005-05-24,16.65,16.65,16.33,16.40,2624900,15.28
2005-05-23,16.50,16.67,16.35,16.64,5315900,15.50
2005-05-20,16.60,16.64,16.45,16.57,4769300,15.21
2005-05-19,16.61,16.64,16.52,16.60,3539000,15.23
2005-05-18,16.32,16.64,16.25,16.59,5040400,15.22
2005-05-17,16.29,16.40,16.13,16.30,3006700,14.96
2005-05-16,16.05,16.29,16.05,16.27,1589500,14.93
2005-05-13,16.12,16.18,15.97,16.17,3238800,14.84
2005-05-12,16.12,16.37,16.11,16.23,3318200,14.89
2005-05-11,16.05,16.26,15.96,16.03,4460600,14.71
2005-05-10,16.54,16.65,16.04,16.10,5131100,14.77
2005-05-09,16.39,16.52,16.33,16.47,2483100,15.11
2005-05-06,16.57,16.58,16.29,16.42,2566600,15.07
2005-05-05,16.41,16.59,16.37,16.55,2054800,15.19
2005-05-04,16.37,16.47,16.18,16.40,4230100,15.05
2005-05-03,16.72,16.83,16.26,16.40,10630900,15.05
2005-05-02,17.11,17.12,16.92,17.06,2958300,15.66
2005-04-29,16.91,17.04,16.84,16.95,4137900,15.55
2005-04-28,17.19,17.20,16.76,17.06,4165900,15.66
2005-04-27,17.20,17.33,16.96,17.05,3443100,15.65
2005-04-26,17.24,17.36,17.10,17.33,3398200,15.90
2005-04-25,17.11,17.22,16.96,17.15,1928900,15.74
2005-04-22,17.20,17.29,17.15,17.17,2250400,15.76
2005-04-21,17.00,17.35,16.94,17.13,3679400,15.72
2005-04-20,17.30,17.30,17.01,17.12,3143800,15.71
2005-04-19,17.22,17.32,17.10,17.16,2711200,15.75
2005-04-18,17.26,17.35,16.97,17.16,4448400,15.75
2005-04-15,17.80,17.90,17.52,17.61,5209500,16.16
2005-04-14,17.90,18.06,17.90,17.97,2822500,16.49
2005-04-13,17.95,18.03,17.89,18.03,3863200,16.55
2005-04-12,17.91,17.97,17.75,17.80,3920200,16.33
2005-04-11,17.60,17.95,17.58,17.91,6441000,16.44
2005-04-08,17.47,17.64,17.36,17.50,4144100,16.06
2005-04-07,17.15,17.41,17.15,17.37,4667200,15.94
2005-04-06,17.00,17.25,17.00,17.20,3750700,15.78
2005-04-05,16.98,17.05,16.94,17.00,2223200,15.60
2005-04-04,17.01,17.15,16.74,16.91,3404600,15.52
2005-04-01,16.75,17.20,16.75,17.04,4996200,15.64
2005-03-31,16.82,16.88,16.64,16.74,2361000,15.36
2005-03-30,16.54,16.89,16.53,16.74,4072100,15.36
2005-03-29,16.59,16.75,16.55,16.68,1851000,15.31
2005-03-28,16.74,16.74,16.74,16.74,000,15.36
2005-03-25,16.74,16.74,16.74,16.74,000,15.36
2005-03-24,16.63,16.75,16.52,16.74,2666200,15.36
2005-03-23,16.52,16.68,16.44,16.63,2422200,15.26
2005-03-22,16.58,16.78,16.51,16.69,2122800,15.32
2005-03-21,16.66,16.93,16.53,16.63,4516300,15.26
2005-03-18,16.50,16.64,16.45,16.64,8211100,15.27
2005-03-17,16.80,16.80,16.46,16.46,5111200,15.10
2005-03-16,16.84,16.90,16.66,16.75,5267200,15.37
2005-03-15,16.85,16.96,16.82,16.90,2188800,15.51
2005-03-14,16.90,17.02,16.85,16.85,1665500,15.46
2005-03-11,17.02,17.17,16.93,16.96,4580700,15.56
2005-03-10,17.11,17.22,16.86,16.90,3772800,15.51
2005-03-09,17.36,17.47,17.16,17.18,2239600,15.77
2005-03-08,17.41,17.49,17.27,17.32,2585200,15.89
2005-03-07,17.49,17.60,17.40,17.50,1983600,16.06
2005-03-04,17.53,17.58,17.37,17.54,3502600,16.10
2005-03-03,17.37,17.69,17.36,17.50,7979700,16.06
2005-03-02,16.91,17.13,16.91,17.13,3230200,15.72
2005-03-01,16.85,17.09,16.77,16.99,3101900,15.59
2005-02-28,16.86,16.97,16.85,16.90,2428100,15.51
2005-02-25,16.71,16.95,16.65,16.85,4110500,15.46
2005-02-24,16.83,16.93,16.54,16.67,2867900,15.30
2005-02-23,16.44,16.81,16.44,16.78,3701200,15.40
2005-02-22,16.77,16.77,16.44,16.61,3380700,15.24
2005-02-21,16.95,16.97,16.77,16.80,1854000,15.42
2005-02-18,16.89,16.92,16.77,16.92,4781000,15.53
2005-02-17,16.81,16.99,16.81,16.86,2774100,15.47
2005-02-16,17.12,17.16,16.66,16.80,5720800,15.42
2005-02-15,16.94,17.30,16.76,17.14,11631800,15.73
2005-02-14,16.99,17.00,16.88,16.97,1970900,15.57
2005-02-11,16.95,17.01,16.82,16.97,3175700,15.57
2005-02-10,16.92,16.97,16.76,16.82,3594300,15.44
2005-02-09,17.08,17.08,16.77,16.84,4466500,15.45
2005-02-08,16.88,17.10,16.88,17.03,3707400,15.63
2005-02-07,16.77,16.98,16.71,16.92,3942800,15.53
2005-02-04,16.80,16.92,16.67,16.80,3392400,15.42
2005-02-03,16.88,16.93,16.69,16.76,4400200,15.38
2005-02-02,16.37,16.88,16.27,16.85,11242300,15.46
2005-02-01,16.35,16.41,16.26,16.38,2305700,15.03
2005-01-31,16.23,16.36,16.16,16.32,3283000,14.98
2005-01-28,16.19,16.20,16.05,16.11,2848500,14.78
2005-01-27,16.19,16.33,16.05,16.11,6156600,14.78
2005-01-26,16.30,16.35,16.15,16.19,6118400,14.86
2005-01-25,16.15,16.39,16.12,16.30,4522000,14.96
2005-01-24,16.12,16.24,15.95,16.19,4709300,14.86
2005-01-21,16.33,16.33,16.17,16.23,4828500,14.89
2005-01-20,16.18,16.38,16.10,16.32,2744400,14.98
2005-01-19,16.45,16.46,16.28,16.33,3316800,14.99
2005-01-18,16.40,16.45,16.13,16.41,3226200,15.06
2005-01-17,16.28,16.58,16.28,16.41,3951900,15.06
2005-01-14,16.10,16.38,16.09,16.27,4495400,14.93
2005-01-13,16.18,16.24,16.06,16.19,3545000,14.86
2005-01-12,16.25,16.25,15.95,16.07,3676300,14.75
2005-01-11,16.31,16.33,16.09,16.21,4052900,14.88
2005-01-10,16.24,16.34,16.07,16.29,3710200,14.95
2005-01-07,16.05,16.26,15.98,16.26,6019000,14.92
2005-01-06,15.63,16.07,15.60,16.07,9254900,14.75
2005-01-05,15.40,15.62,15.32,15.56,4372800,14.28
2005-01-04,15.42,15.52,15.38,15.41,4215700,14.14
2005-01-03,15.20,15.45,15.17,15.40,3755600,14.13
2004-12-31,15.16,15.16,15.16,15.16,000,13.91
2004-12-30,15.15,15.22,15.12,15.16,768700,13.91
2004-12-29,15.20,15.20,15.06,15.11,819000,13.87
2004-12-28,15.17,15.22,14.98,15.15,1387300,13.90
2004-12-27,15.08,15.13,15.02,15.09,1153500,13.85
2004-12-24,15.08,15.08,15.08,15.08,000,13.84
2004-12-23,15.13,15.14,15.05,15.08,1096100,13.84
2004-12-22,15.05,15.12,15.04,15.08,2519100,13.84
2004-12-21,14.94,15.04,14.94,15.01,2909800,13.77
2004-12-20,14.90,15.08,14.90,14.98,2392600,13.75
2004-12-17,15.12,15.12,14.84,14.90,9063600,13.67
2004-12-16,15.03,15.12,14.96,14.98,3114200,13.75
2004-12-15,15.17,15.17,15.02,15.07,2384400,13.83
2004-12-14,15.15,15.19,15.08,15.10,1444500,13.86
2004-12-13,15.07,15.16,15.03,15.07,2012200,13.83
2004-12-10,15.15,15.17,14.98,15.02,2041500,13.78
2004-12-09,15.21,15.27,15.01,15.09,2635000,13.85
2004-12-08,15.13,15.28,15.12,15.22,2474500,13.97
2004-12-07,15.13,15.32,15.13,15.22,2324600,13.97
2004-12-06,15.17,15.24,15.08,15.17,2073600,13.92
2004-12-03,15.27,15.27,15.01,15.12,3279600,13.88
2004-12-02,15.28,15.28,15.12,15.19,4060200,13.94
2004-12-01,14.96,15.21,14.93,15.20,4252900,13.95
2004-11-30,15.21,15.31,14.98,15.01,5153000,13.77
2004-11-29,15.21,15.46,15.19,15.25,4397300,13.99
2004-11-26,15.15,15.23,15.13,15.18,1186700,13.93
2004-11-25,15.12,15.25,15.12,15.22,1988800,13.97
2004-11-24,15.25,15.25,15.06,15.10,3605000,13.86
2004-11-23,15.39,15.44,15.06,15.09,5040600,13.85
2004-11-22,15.15,15.21,15.05,15.20,2555900,13.95
2004-11-19,15.23,15.50,15.19,15.24,5708700,13.99
2004-11-18,15.21,15.34,15.08,15.17,4448700,13.92
2004-11-17,15.24,15.40,15.12,15.31,2617600,14.05
2004-11-16,15.27,15.29,15.12,15.19,2376600,13.94
2004-11-15,15.25,15.35,15.18,15.26,3915300,14.00
2004-11-12,15.39,15.46,15.11,15.15,2705000,13.90
2004-11-11,15.34,15.44,15.20,15.34,3581000,14.08
2004-11-10,15.30,15.51,15.26,15.30,5646900,14.04
2004-11-09,15.05,15.29,14.84,15.25,11460000,13.99
2004-11-08,14.82,15.07,14.76,14.97,3263900,13.74
2004-11-05,15.12,15.15,14.84,14.90,4959800,13.67
2004-11-04,14.87,15.06,14.75,14.93,3818500,13.70
2004-11-03,14.61,15.06,14.46,14.83,6657300,13.61
2004-11-02,14.42,14.51,14.30,14.43,2464900,13.24
2004-11-01,14.27,14.45,14.18,14.41,1853200,13.22
2004-10-29,14.46,14.50,14.21,14.33,5073300,13.15
2004-10-28,14.52,14.55,14.42,14.43,3386000,13.24
2004-10-27,14.37,14.47,14.19,14.41,5353100,13.22
2004-10-26,14.70,14.78,14.30,14.33,6577800,13.15
2004-10-25,14.56,14.69,14.45,14.65,2882600,13.44
2004-10-22,14.89,15.02,14.79,14.89,2303900,13.66
2004-10-21,14.89,15.01,14.70,14.96,2878500,13.73
2004-10-20,14.92,14.95,14.62,14.77,4160000,13.55
2004-10-19,15.19,15.32,15.07,15.10,3001000,13.86
2004-10-18,15.16,15.17,14.95,15.09,2491800,13.85
2004-10-15,15.01,15.14,15.00,15.10,3112800,13.86
2004-10-14,15.05,15.28,15.00,15.14,3145500,13.89
2004-10-13,15.13,15.35,15.05,15.25,3926400,13.99
2004-10-12,15.25,15.25,14.90,15.03,2694200,13.79
2004-10-11,15.08,15.27,14.95,15.23,1579400,13.98
2004-10-08,15.10,15.30,14.90,15.12,3006700,13.88
2004-10-07,15.48,15.48,15.12,15.19,3983800,13.94
2004-10-06,15.48,15.55,15.30,15.41,2498400,14.14
2004-10-05,15.39,15.60,15.30,15.50,3699800,14.22
2004-10-04,15.49,15.60,15.35,15.44,2737600,14.17
2004-10-01,15.04,15.38,14.95,15.32,3461100,14.06
2004-09-30,15.18,15.21,14.90,14.97,3265900,13.74
2004-09-29,14.96,15.23,14.94,15.04,4360400,13.80
2004-09-28,14.61,14.98,14.57,14.85,3150100,13.63
2004-09-27,14.86,14.88,14.71,14.76,1418300,13.54
2004-09-24,14.63,14.94,14.62,14.86,1879900,13.64
2004-09-23,14.88,14.95,14.66,14.72,4410300,13.51
2004-09-22,15.31,15.39,14.85,14.91,5344100,13.68
2004-09-21,15.22,15.49,15.16,15.37,3580100,14.10
2004-09-20,15.32,15.43,15.20,15.23,3388400,13.98
2004-09-17,15.32,15.66,15.23,15.38,7793800,14.11
2004-09-16,15.10,15.45,15.04,15.37,5124600,14.10
2004-09-15,14.84,15.13,14.76,15.00,6052100,13.76
2004-09-14,14.96,15.10,14.66,14.77,4922500,13.55
2004-09-13,14.50,14.98,14.46,14.97,6863500,13.74
2004-09-10,14.21,14.45,14.21,14.43,2992900,13.24
2004-09-09,14.33,14.35,14.05,14.19,3074300,13.02
2004-09-08,14.25,14.50,14.22,14.39,4273000,13.21
2004-09-07,14.15,14.37,14.06,14.22,3438000,13.05
2004-09-06,13.91,14.18,13.85,14.13,1965500,12.97
2004-09-03,13.87,13.99,13.71,13.91,2154600,12.76
2004-09-02,13.66,13.88,13.58,13.86,2269700,12.72
2004-09-01,13.61,13.75,13.58,13.71,1735700,12.58
2004-08-31,13.70,13.71,13.43,13.50,4385200,12.39
2004-08-30,13.81,13.85,13.62,13.78,1521400,12.65
2004-08-27,13.87,13.92,13.65,13.88,2106400,12.74
2004-08-26,13.84,13.84,13.69,13.79,2275400,12.65
2004-08-25,13.65,13.66,13.47,13.60,2147500,12.48
2004-08-24,13.32,13.66,13.23,13.49,3808700,12.38
2004-08-23,13.45,13.47,13.26,13.35,1677800,12.25
2004-08-20,13.30,13.33,13.11,13.27,1548900,12.18
2004-08-19,13.49,13.68,13.23,13.30,2435200,12.20
2004-08-18,13.35,13.51,13.20,13.47,2195300,12.36
2004-08-17,13.31,13.55,13.17,13.36,3239900,12.26
2004-08-16,13.03,13.48,12.95,13.32,2246000,12.22
2004-08-13,13.14,13.28,13.03,13.12,2299600,12.04
2004-08-12,13.30,13.45,13.13,13.28,3223400,12.19
2004-08-11,13.22,13.61,12.81,13.45,6198800,12.34
2004-08-10,12.96,13.19,12.85,13.17,2571500,12.09
2004-08-09,13.20,13.20,12.75,12.97,3264200,11.90
2004-08-06,13.23,13.36,12.95,13.09,4510400,12.01
2004-08-05,13.57,13.80,13.44,13.44,3435200,12.33
2004-08-04,13.60,13.78,13.39,13.55,5229600,12.43
2004-08-03,14.28,14.28,13.92,13.98,2991600,12.83
2004-08-02,14.25,14.27,14.12,14.18,2564700,13.01
2004-07-30,14.16,14.35,14.07,14.24,2853300,13.07
2004-07-29,13.95,14.19,13.95,14.16,2418200,12.99
2004-07-28,13.95,14.21,13.86,13.90,3501200,12.76
2004-07-27,14.00,14.04,13.82,13.96,1986300,12.81
2004-07-26,13.94,14.11,13.87,13.90,1719900,12.76
2004-07-23,13.97,14.07,13.83,13.96,1967400,12.81
2004-07-22,13.82,14.03,13.72,13.92,3463500,12.77
2004-07-21,13.75,14.14,13.75,14.05,5138900,12.89
2004-07-20,13.30,13.66,13.18,13.65,3793500,12.53
2004-07-19,13.37,13.45,13.24,13.39,1450000,12.29
2004-07-16,13.26,13.53,13.26,13.42,2854300,12.32
2004-07-15,13.45,13.54,13.22,13.31,2549600,12.21
2004-07-14,13.20,13.55,13.12,13.49,2660400,12.38
2004-07-13,13.40,13.47,13.26,13.28,2341700,12.19
2004-07-12,13.41,13.58,13.34,13.41,1517900,12.31
2004-07-09,13.60,13.70,13.46,13.49,2700600,12.38
2004-07-08,13.70,13.83,13.65,13.73,2739400,12.60
2004-07-07,13.88,14.00,13.71,13.87,3625700,12.73
2004-07-06,14.33,14.33,13.87,13.95,2198200,12.80
2004-07-05,14.23,14.34,14.18,14.26,844200,13.09
2004-07-02,14.29,14.35,14.17,14.24,1686500,13.07
2004-07-01,14.64,14.76,14.36,14.40,2502800,13.21
2004-06-30,14.68,14.73,14.48,14.48,2597200,13.29
2004-06-29,14.51,14.68,14.44,14.66,5004000,13.45
2004-06-28,14.20,14.56,14.13,14.55,3311900,13.35
2004-06-25,14.12,14.25,14.08,14.17,1922700,13.00
2004-06-24,14.05,14.21,13.95,14.14,2048600,12.98
2004-06-23,14.03,14.09,13.85,13.92,3183800,12.77
2004-06-22,14.20,14.25,13.79,13.90,4607100,12.76
2004-06-21,14.80,14.80,14.17,14.26,6890600,13.09
2004-06-18,14.58,14.73,14.49,14.72,5263000,13.51
2004-06-17,14.52,14.61,14.45,14.58,6772900,13.38
2004-06-16,14.39,14.63,14.35,14.59,4826000,13.39
2004-06-15,14.28,14.34,14.11,14.28,4118500,13.10
2004-06-14,14.34,14.41,14.21,14.31,4695000,13.13
2004-06-11,14.32,14.44,14.22,14.43,2372400,13.24
2004-06-10,13.98,14.42,13.96,14.39,4214900,13.21
2004-06-09,13.81,14.04,13.76,13.97,3333300,12.82
2004-06-08,14.10,14.13,13.83,13.83,3344800,12.69
2004-06-07,13.89,14.06,13.81,14.05,4050500,12.89
2004-06-04,13.68,14.08,13.65,13.96,6060300,12.81
2004-06-03,13.30,13.64,13.21,13.64,3657100,12.52
2004-06-02,13.22,13.33,13.04,13.27,2932000,12.18
2004-06-01,13.45,13.45,12.94,13.10,3328300,12.02
2004-05-31,13.40,13.45,13.32,13.42,510700,12.32
2004-05-28,13.43,13.50,13.21,13.43,3095900,12.32
2004-05-27,13.38,13.45,13.25,13.33,2166300,12.23
2004-05-26,13.45,13.48,13.22,13.31,2485700,12.21
2004-05-25,13.42,13.45,13.14,13.20,3118600,12.11
2004-05-24,13.38,13.65,13.30,13.49,1863000,12.38
2004-05-21,13.55,13.57,13.25,13.30,2496700,12.20
2004-05-20,13.38,13.46,13.23,13.43,1726300,12.32
2004-05-19,13.24,13.63,13.18,13.56,3918400,12.44
2004-05-18,12.80,13.11,12.80,13.11,3612800,12.03
2004-05-17,12.76,12.89,12.65,12.84,2751000,11.78
2004-05-14,13.02,13.14,12.78,13.04,2712200,11.97
2004-05-13,12.91,13.25,12.90,13.10,4328300,12.02
2004-05-12,13.20,13.24,12.82,12.88,3807300,11.82
2004-05-11,13.08,13.23,13.01,13.18,4697600,12.09
2004-05-10,13.35,13.39,13.00,13.00,5478800,11.93
2004-05-07,13.88,13.96,13.53,13.65,2999800,12.53
2004-05-06,14.24,14.38,13.77,13.89,5265800,12.75
2004-05-05,14.08,14.46,14.05,14.30,2712700,13.12
2004-05-04,14.26,14.38,14.03,14.15,1604300,12.98
2004-05-03,14.26,14.42,14.16,14.30,1669700,13.12
2004-04-30,14.30,14.54,14.21,14.38,3176600,13.20
2004-04-29,14.66,14.71,14.18,14.35,4526200,13.17
2004-04-28,15.06,15.06,14.68,14.77,2982300,13.55
2004-04-27,15.03,15.15,14.91,14.93,3467200,13.70
2004-04-26,15.15,15.31,14.92,14.93,5264300,13.70
2004-04-23,14.63,14.94,14.55,14.70,3439200,13.49
2004-04-22,14.50,14.55,14.31,14.54,3092800,13.34
2004-04-21,14.52,14.66,14.29,14.36,2555300,13.18
2004-04-20,14.35,14.77,14.35,14.64,3003500,13.43
2004-04-19,14.48,14.76,14.21,14.34,2271200,13.16
2004-04-16,14.45,14.58,14.24,14.58,3862600,13.38
2004-04-15,14.50,14.70,14.41,14.50,2386800,13.31
2004-04-14,15.03,15.10,14.36,14.59,5724100,13.39
2004-04-13,14.98,15.22,14.95,15.16,2713100,13.91
2004-04-12,14.85,14.85,14.85,14.85,000,13.63
2004-04-09,14.85,14.85,14.85,14.85,000,13.63
2004-04-08,15.05,15.15,14.73,14.85,3115400,13.63
2004-04-07,14.72,15.14,14.67,14.99,6474900,13.76
2004-04-06,14.62,14.73,14.32,14.65,4494800,13.44
2004-04-05,14.44,14.50,14.20,14.46,2163900,13.27
2004-04-02,14.28,14.43,13.96,14.31,4566400,13.13
2004-04-01,13.91,14.29,13.83,14.24,4409900,13.07
2004-03-31,13.70,14.02,13.62,13.80,3014800,12.66
2004-03-30,13.97,13.98,13.62,13.68,2814100,12.55
2004-03-29,13.85,13.99,13.68,13.95,1688500,12.80
2004-03-26,14.15,14.15,13.68,13.75,3098400,12.62
2004-03-25,13.79,13.98,13.66,13.90,2719300,12.76
2004-03-24,13.53,13.70,13.34,13.61,3715400,12.49
2004-03-23,13.41,13.70,13.27,13.50,3430600,12.39
2004-03-22,13.85,13.86,13.28,13.39,6978000,12.29
2004-03-19,14.11,14.11,13.85,13.97,11410700,12.82
2004-03-18,14.25,14.28,13.74,13.89,7006600,12.75
2004-03-17,14.23,14.31,13.92,14.20,6618900,13.03
2004-03-16,13.93,14.25,13.54,14.03,5830400,12.87
2004-03-15,14.33,14.33,13.81,13.90,4112400,12.76
2004-03-12,14.49,14.56,13.78,14.36,10516700,13.18
2004-03-11,15.00,15.02,14.60,14.68,6035000,13.47
2004-03-10,15.22,15.41,15.22,15.25,2728800,13.99
2004-03-09,15.44,15.47,15.25,15.35,2925100,14.09
2004-03-08,15.61,15.70,15.47,15.48,2077800,14.21
2004-03-05,15.52,15.72,15.36,15.49,4283400,14.21
2004-03-04,15.43,15.65,15.07,15.50,7258200,14.22
2004-03-03,15.49,15.68,15.34,15.42,3342900,14.15
2004-03-02,15.65,15.65,15.47,15.53,3404200,14.25
2004-03-01,15.72,15.73,15.46,15.55,1801800,14.27
2004-02-27,15.70,15.72,15.48,15.63,4001300,14.34
2004-02-26,15.80,15.96,15.40,15.60,2682900,14.32
2004-02-25,15.62,15.79,15.42,15.70,3827500,14.41
2004-02-24,15.80,16.18,15.61,15.61,5677600,14.32
2004-02-23,15.78,16.02,15.76,15.85,2378200,14.54
2004-02-20,15.84,16.12,15.68,15.77,4901900,14.47
2004-02-19,15.85,15.95,15.73,15.88,2562500,14.57
2004-02-18,15.60,15.79,15.43,15.76,5563900,14.46
2004-02-17,15.84,16.02,15.68,15.90,2786800,14.59
2004-02-16,15.83,15.91,15.64,15.76,1753000,14.46
2004-02-13,16.03,16.13,15.64,15.80,3449400,14.50
2004-02-12,16.30,16.49,15.95,16.01,4834600,14.69
2004-02-11,16.29,16.33,15.95,16.23,4043400,14.89
2004-02-10,15.80,16.25,15.68,16.18,7446800,14.85
2004-02-09,15.49,15.74,15.41,15.53,2809200,14.25
2004-02-06,15.15,15.47,15.10,15.38,3526900,14.11
2004-02-05,15.35,15.45,15.10,15.15,3441800,13.90
2004-02-04,15.52,15.54,15.09,15.35,3509600,14.09
2004-02-03,15.80,15.80,15.42,15.53,2488700,14.25
2004-02-02,15.63,15.84,15.49,15.69,2602300,14.40
2004-01-30,15.87,15.89,15.44,15.51,2966700,14.23
2004-01-29,15.93,16.05,15.75,15.80,3442700,14.50
2004-01-28,16.00,16.25,15.98,16.05,2459800,14.73
2004-01-27,16.32,16.34,16.06,16.10,2483400,14.77
2004-01-26,16.35,16.40,15.97,16.13,2499000,14.80
2004-01-23,15.95,16.45,15.95,16.38,5343300,15.03
2004-01-22,16.44,16.44,15.69,16.01,6251900,14.69
2004-01-21,16.00,16.30,15.80,16.26,5539200,14.92
2004-01-20,16.38,16.38,15.75,15.95,4035600,14.64
2004-01-19,16.30,16.49,16.22,16.37,3537500,15.02
2004-01-16,16.25,16.47,16.18,16.23,5948000,14.89
2004-01-15,15.78,16.36,15.67,16.17,7204900,14.84
2004-01-14,15.50,15.76,15.49,15.56,3425300,14.28
2004-01-13,15.76,15.85,15.50,15.54,2346700,14.26
2004-01-12,15.90,16.03,15.73,15.73,2667600,14.43
2004-01-09,16.03,16.03,15.70,15.96,3043200,14.65
2004-01-08,15.85,16.06,15.80,15.93,2966700,14.62
2004-01-07,16.10,16.15,15.76,15.79,3487800,14.49
2004-01-06,16.12,16.20,15.86,16.00,3394600,14.68
2004-01-05,15.84,16.01,15.75,16.00,2024200,14.68
2004-01-02,15.65,15.89,15.60,15.84,1819900,14.54
2004-01-01,15.55,15.55,15.55,15.55,000,14.27
2003-12-31,15.55,15.55,15.55,15.55,000,14.27
2003-12-30,15.62,15.62,15.40,15.55,1514400,14.27
2003-12-29,15.49,15.54,15.30,15.41,1199100,14.14
2003-12-26,15.32,15.32,15.32,15.32,000,14.06
2003-12-25,15.32,15.32,15.32,15.32,000,14.06
2003-12-24,15.32,15.32,15.32,15.32,000,14.06
2003-12-23,15.35,15.54,15.21,15.32,1590900,14.06
2003-12-22,15.42,15.64,15.21,15.21,3054400,13.96
2003-12-19,15.40,15.52,15.26,15.49,8831000,14.21
2003-12-18,15.00,15.30,14.85,15.26,3114000,14.00
2003-12-17,15.24,15.24,14.92,15.03,2885200,13.79
2003-12-16,15.18,15.34,15.05,15.12,2732200,13.88
2003-12-15,15.65,15.70,15.25,15.36,3228900,14.10
2003-12-12,15.60,15.61,15.20,15.29,3111600,14.03
2003-12-11,15.40,15.55,15.27,15.39,2205800,14.12
2003-12-10,15.62,15.75,15.16,15.31,4731200,14.05
2003-12-09,15.90,15.92,15.68,15.77,2481800,14.47
2003-12-08,15.64,15.75,15.51,15.69,2044000,14.40
2003-12-05,16.01,16.05,15.63,15.84,4994500,14.54
2003-12-04,16.40,16.67,15.91,16.06,14768300,14.74
2003-12-03,16.04,16.44,15.91,16.40,7086400,15.05
2003-12-02,16.25,16.25,15.96,16.10,3555600,14.77
2003-12-01,16.28,16.37,16.19,16.32,4230000,14.98
2003-11-28,15.85,16.14,15.70,16.14,3331000,14.81
2003-11-27,16.07,16.15,15.66,15.79,2453600,14.49
2003-11-26,16.20,16.34,15.95,15.95,4341600,14.64
2003-11-25,16.34,16.35,16.05,16.09,3795100,14.77
2003-11-24,15.69,16.29,15.61,16.24,6864600,14.90
2003-11-21,15.33,15.68,15.28,15.55,5500100,14.27
2003-11-20,15.74,15.74,15.15,15.31,4658500,14.05
2003-11-19,15.19,15.64,15.19,15.60,3993400,14.32
2003-11-18,15.45,15.72,15.05,15.50,13008400,14.22
2003-11-17,15.00,15.12,14.71,14.76,4445500,13.54
2003-11-14,15.16,15.41,15.11,15.29,4551400,14.03
2003-11-13,15.60,15.72,15.05,15.16,14545600,13.91
2003-11-12,14.55,15.46,14.38,15.25,35684800,13.99
2003-11-11,15.50,15.51,15.06,15.30,5668400,14.04
2003-11-10,15.87,15.98,15.52,15.64,4043000,14.35
2003-11-07,16.29,16.56,15.78,15.86,4982900,14.55
2003-11-06,16.17,16.29,15.86,16.12,4300600,14.79
2003-11-05,16.50,16.50,15.90,16.07,7318400,14.75
2003-11-04,17.50,17.50,16.56,16.75,7807700,15.37
2003-11-03,17.01,17.58,17.01,17.50,3495600,16.06
2003-10-31,16.74,17.18,16.56,16.97,3617600,15.57
2003-10-30,16.88,17.28,16.35,16.84,4007000,15.45
2003-10-29,16.68,16.93,16.41,16.80,4772600,15.42
2003-10-28,16.29,16.57,16.18,16.45,2581500,15.10
2003-10-27,15.95,16.20,15.74,16.00,2270400,14.68
2003-10-24,15.60,15.94,15.51,15.61,2211300,14.32
2003-10-23,15.37,15.88,15.25,15.57,3338600,14.29
2003-10-22,16.52,16.53,15.82,15.91,2998900,14.60
2003-10-21,16.58,16.68,16.12,16.63,3055800,15.26
2003-10-20,16.10,16.57,16.00,16.41,2234300,15.06
2003-10-17,16.27,16.83,15.96,16.01,3369900,14.69
2003-10-16,15.92,16.60,15.91,16.49,4872000,15.13
2003-10-15,15.74,16.45,15.66,16.06,5154500,14.74
2003-10-14,16.02,16.10,15.33,15.56,4281400,14.28
2003-10-13,15.15,16.03,15.05,15.94,5580300,14.63
2003-10-10,14.65,15.29,14.41,15.05,4973200,13.81
2003-10-09,14.35,14.84,14.14,14.65,3579500,13.44
2003-10-08,13.95,14.58,13.86,14.27,3783100,13.10
2003-10-07,14.20,14.20,13.82,13.95,1847500,12.80
2003-10-06,14.15,14.20,13.80,14.28,2854700,13.10
2003-10-03,13.88,14.24,13.72,14.25,3556500,13.08
2003-10-02,13.55,13.87,13.50,13.47,4613700,12.36
2003-10-01,12.70,13.35,12.42,13.24,5088800,12.15
2003-09-30,12.81,12.94,12.10,12.52,6275800,11.49
2003-09-29,13.20,13.32,12.67,12.95,4336900,11.88
2003-09-26,13.21,13.60,12.85,13.24,3725600,12.15
2003-09-25,13.61,13.76,13.35,13.40,3801800,12.30
2003-09-24,14.62,14.65,13.53,13.70,2914300,12.57
2003-09-23,14.64,14.78,14.07,14.00,4996900,12.85
2003-09-22,14.65,14.70,13.99,14.32,4288900,13.14
2003-09-19,14.30,14.95,14.24,14.75,11607200,13.54
2003-09-18,13.75,14.30,13.75,14.18,2982400,13.01
2003-09-17,13.91,14.17,13.75,13.79,2473400,12.65
2003-09-16,13.61,13.86,13.48,13.75,1789100,12.62
2003-09-15,13.60,13.79,13.50,13.66,1117800,12.54
2003-09-12,13.65,13.75,13.44,13.60,1668700,12.48
2003-09-11,13.46,13.72,13.34,13.71,3093700,12.58
2003-09-10,13.76,13.85,13.55,13.65,1685200,12.53
2003-09-09,13.98,14.10,13.64,13.73,2152000,12.60
2003-09-08,13.61,14.10,13.61,13.83,3015300,12.69
2003-09-05,13.70,13.78,13.54,13.60,1906700,12.48
2003-09-04,13.44,13.76,13.38,13.70,3254900,12.57
2003-09-03,13.15,13.56,13.15,13.41,3822100,12.31
2003-09-02,12.95,13.27,12.87,12.93,2450300,11.87
2003-09-01,12.88,13.10,12.76,12.96,1290400,11.89
2003-08-29,12.84,12.92,12.56,12.64,1796900,11.60
2003-08-28,13.08,13.09,12.56,12.67,2857800,11.63
2003-08-27,13.20,13.20,12.82,13.00,2209600,11.93
2003-08-26,13.28,13.55,12.94,13.13,1788800,12.05
2003-08-25,13.26,13.35,13.03,13.27,1939700,12.18
2003-08-22,13.55,13.65,13.35,13.50,1795900,12.39
2003-08-21,13.52,13.75,13.50,13.65,1611600,12.53
2003-08-20,13.63,13.69,13.38,13.65,1961000,12.53
2003-08-19,13.85,13.85,13.50,13.72,1893400,12.59
2003-08-18,13.66,13.84,13.55,13.78,1403300,12.65
2003-08-15,13.31,13.79,13.20,13.71,2805500,12.58
2003-08-14,13.25,13.59,13.16,13.58,1894000,12.46
2003-08-13,13.43,13.55,13.07,13.21,1848400,12.12
2003-08-12,13.09,13.38,13.01,13.25,1731700,12.16
2003-08-11,13.05,13.19,12.65,12.96,2519400,11.89
2003-08-08,13.10,13.24,12.81,13.01,2810900,11.94
2003-08-07,13.51,13.55,12.93,13.22,3135300,12.13
2003-08-06,13.75,13.83,13.13,13.59,7761900,12.47
2003-08-05,14.10,14.30,13.80,14.17,4020000,13.00
2003-08-04,13.75,14.36,13.57,14.00,3784800,12.85
2003-08-01,13.33,13.84,13.25,13.84,3276400,12.70
2003-07-31,13.39,13.58,13.21,13.45,3077600,12.34
2003-07-30,13.33,13.54,13.28,13.33,1925200,12.23
2003-07-29,13.28,13.54,13.16,13.42,2320000,12.32
2003-07-28,13.41,13.55,13.27,13.37,2063100,12.27
2003-07-25,13.15,13.39,13.08,13.32,1128800,12.22
2003-07-24,13.24,13.43,13.05,13.38,1555300,12.28
2003-07-23,13.30,13.33,12.98,13.18,1592000,12.09
2003-07-22,13.34,13.35,12.98,13.25,2208100,12.16
2003-07-21,13.64,13.64,13.10,13.20,1895600,12.11
2003-07-18,13.23,13.62,13.06,13.59,2506700,12.47
2003-07-17,13.26,13.46,12.88,13.22,2615800,12.13
2003-07-16,13.57,13.72,13.16,13.49,2435000,12.38
2003-07-15,13.01,13.78,12.92,13.31,4553500,12.21
2003-07-14,13.36,13.49,13.21,13.30,2219500,12.20
2003-07-11,12.59,13.27,12.55,13.17,2728800,12.09
2003-07-10,13.03,13.03,12.62,12.84,2033800,11.78
2003-07-09,13.30,13.40,12.75,13.08,3364000,12.00
2003-07-08,13.36,13.50,12.86,13.26,4306500,12.17
2003-07-07,12.53,13.49,12.53,13.45,5761900,12.34
2003-07-04,12.19,12.45,12.18,12.41,1296000,11.39
2003-07-03,12.37,12.39,12.03,12.20,2544000,11.20
2003-07-02,12.19,12.33,12.01,12.20,2406700,11.20
2003-07-01,12.02,12.28,11.72,11.82,3241400,10.85
2003-06-30,12.40,12.59,11.94,12.20,3935400,11.20
2003-06-27,12.70,12.70,12.30,12.50,3249400,11.47
2003-06-26,12.25,12.70,12.10,12.60,3764000,11.56
2003-06-25,12.12,12.60,12.08,12.42,5697400,11.40
2003-06-24,11.54,12.08,11.40,11.92,3195400,10.94
2003-06-23,11.92,12.17,11.41,11.48,3448100,10.53
2003-06-20,11.71,12.16,11.70,11.99,6847900,11.00
2003-06-19,12.45,12.45,11.59,11.91,3432800,10.93
2003-06-18,12.73,12.73,11.95,12.34,5479400,11.32
2003-06-17,13.11,13.15,12.54,12.67,4767500,11.63
2003-06-16,11.69,12.85,11.27,12.88,6354800,11.82
2003-06-13,12.50,12.63,11.50,11.50,6011000,10.55
2003-06-12,12.65,13.30,12.30,12.48,9344200,11.45
2003-06-11,11.91,12.52,11.90,12.48,10572100,11.45
2003-06-10,10.90,11.79,10.87,11.88,5424300,10.90
2003-06-09,11.18,11.34,10.91,11.03,2227100,10.12
2003-06-06,10.75,11.49,10.65,11.30,8686100,10.37
2003-06-05,10.49,10.89,10.32,10.50,8533700,9.64
2003-06-04,10.03,10.42,9.95,10.32,6274400,9.47
2003-06-03,9.58,10.04,9.57,9.95,5153500,9.13
2003-06-02,9.76,9.83,9.53,9.81,6026400,9.00
2003-05-30,9.25,9.85,9.16,9.75,16182700,8.86
2003-05-29,9.00,9.32,8.97,9.15,2743500,8.31
2003-05-28,9.10,9.18,8.93,8.91,3992000,8.09
2003-05-27,8.90,9.12,8.70,9.13,3397800,8.29
2003-05-26,8.93,8.93,8.69,8.93,1266000,8.11
2003-05-23,9.00,9.06,8.65,8.75,4024500,7.95
2003-05-22,8.60,8.90,8.48,8.83,2131900,8.02
2003-05-21,8.80,8.84,8.33,8.47,2947500,7.69
2003-05-20,8.63,8.88,8.49,8.70,2809000,7.90
2003-05-19,8.89,8.97,8.42,8.66,2928000,7.87
2003-05-16,9.00,9.15,8.93,9.08,3571300,8.25
2003-05-15,8.98,9.11,8.88,9.02,4191300,8.19
2003-05-14,8.89,9.11,8.72,8.98,3060800,8.16
2003-05-13,8.90,9.07,8.60,8.89,4376800,8.07
2003-05-12,9.10,9.32,8.87,8.90,6259600,8.08
2003-05-09,8.45,8.82,8.40,8.87,3328300,8.06
2003-05-08,9.05,9.08,8.30,8.30,6460900,7.54
2003-05-07,9.73,9.95,9.11,9.22,9193400,8.37
2003-05-06,9.12,9.47,9.08,9.37,3372600,8.51
2003-05-05,9.18,9.49,9.10,9.20,4696800,8.36
2003-05-02,8.91,9.09,8.71,9.00,2876600,8.17
2003-05-01,8.79,8.79,8.79,8.79,000,7.98
2003-04-30,8.90,9.06,8.81,8.85,2762200,8.04
2003-04-29,8.86,9.21,8.70,8.73,4577400,7.93
2003-04-28,8.25,8.76,8.24,8.68,2637000,7.88
2003-04-25,8.45,8.60,8.26,8.37,1608500,7.60
2003-04-24,8.90,9.00,8.36,8.46,4665200,7.68
2003-04-23,9.04,9.30,8.72,9.12,4442200,8.28
2003-04-22,8.43,8.97,8.24,8.98,2889300,8.16
2003-04-21,8.55,8.55,8.55,8.55,000,7.77
2003-04-18,8.55,8.55,8.55,8.55,000,7.77
2003-04-17,7.92,8.62,7.85,8.55,4677100,7.77
2003-04-16,8.25,8.41,7.84,7.93,4214400,7.20
2003-04-15,7.60,8.11,7.56,7.92,5144800,7.19
2003-04-14,7.39,7.55,7.27,7.50,2725800,6.81
2003-04-11,7.04,7.46,7.04,7.30,3082500,6.63
2003-04-10,7.30,7.45,6.90,7.02,1850800,6.38
2003-04-09,7.15,7.58,7.00,7.39,2843700,6.71
2003-04-08,7.20,7.34,7.12,7.23,2161700,6.57
2003-04-07,7.10,7.45,7.04,7.22,3738600,6.56
2003-04-04,6.70,6.97,6.60,6.75,2191900,6.13
2003-04-03,6.79,6.97,6.60,6.60,2296000,5.99
2003-04-02,6.54,6.85,6.49,6.82,2832800,6.19
2003-04-01,6.27,6.43,6.17,6.34,1726800,5.76
2003-03-31,6.42,6.48,6.10,6.20,2442000,5.63
2003-03-28,6.80,6.82,6.42,6.60,1776100,5.99
2003-03-27,6.71,7.04,6.58,6.75,2100100,6.13
2003-03-26,6.88,7.03,6.74,6.75,2058500,6.13
2003-03-25,6.54,6.94,6.52,6.89,2824800,6.26
2003-03-24,6.96,7.00,6.61,6.58,2622200,5.98
2003-03-21,6.78,7.33,6.78,7.20,10317500,6.54
2003-03-20,6.75,7.03,6.57,6.95,2284900,6.31
2003-03-19,6.78,7.14,6.61,6.72,3587300,6.10
2003-03-18,6.80,7.00,6.62,6.80,5114600,6.18
2003-03-17,6.06,6.75,5.92,6.65,6608700,6.04
2003-03-14,6.05,6.50,6.01,6.02,5451400,5.47
2003-03-13,5.69,5.98,5.68,5.93,3665400,5.39
2003-03-12,5.35,5.63,5.31,5.63,4623000,5.11
2003-03-11,5.30,5.40,5.22,5.24,1708900,4.76
2003-03-10,5.56,5.60,5.30,5.33,1672800,4.84
2003-03-07,5.61,5.67,5.49,5.55,1226800,5.04
2003-03-06,5.89,5.93,5.60,5.74,1475300,5.21
2003-03-05,5.66,5.94,5.66,5.84,1465400,5.30
2003-03-04,5.85,5.94,5.61,5.76,1450000,5.23
2003-03-03,6.01,6.08,5.86,5.94,1430300,5.40
2003-02-28,5.61,6.05,5.48,5.93,3078900,5.39
2003-02-27,5.60,5.78,5.26,5.62,4217700,5.10
2003-02-26,5.84,5.87,5.61,5.65,1686500,5.13
2003-02-25,5.89,5.92,5.62,5.81,2564500,5.28
2003-02-24,6.01,6.04,5.88,5.95,1437300,5.40
2003-02-21,6.04,6.05,5.88,6.01,1766500,5.46
2003-02-20,6.18,6.20,5.95,5.96,2357800,5.41
2003-02-19,6.30,6.43,6.07,6.17,1331700,5.60
2003-02-18,6.42,6.42,6.13,6.36,2413700,5.78
2003-02-17,6.34,6.44,6.25,6.41,1722400,5.82
2003-02-14,6.03,6.26,5.93,6.20,2511900,5.63
2003-02-13,5.94,6.07,5.88,5.93,1521300,5.39
2003-02-12,6.00,6.05,5.88,6.02,1355400,5.47
2003-02-11,6.05,6.18,5.93,6.04,1791000,5.49
2003-02-10,6.03,6.06,5.83,5.94,3018300,5.40
2003-02-07,6.48,6.50,6.07,6.10,2274200,5.54
2003-02-06,6.45,6.56,6.34,6.46,3161800,5.87
2003-02-05,6.42,6.59,6.14,6.51,4458100,5.91
2003-02-04,6.51,6.59,6.23,6.38,2618400,5.79
2003-02-03,6.80,6.95,6.48,6.60,1905100,5.99
2003-01-31,6.45,6.72,6.40,6.60,3089200,5.99
2003-01-30,6.90,6.99,6.56,6.60,1966300,5.99
2003-01-29,6.75,6.89,6.45,6.80,3074700,6.18
2003-01-28,7.01,7.11,6.60,6.84,1792100,6.21
2003-01-27,7.42,7.45,6.71,6.88,4247300,6.25
2003-01-24,7.31,7.43,7.05,7.15,1973400,6.49
2003-01-23,7.68,7.70,7.13,7.18,2635200,6.52
2003-01-22,7.19,7.64,7.10,7.60,3929400,6.90
2003-01-21,7.57,7.74,7.06,7.20,2222300,6.54
2003-01-20,7.74,7.78,7.37,7.53,1204700,6.84
2003-01-17,7.96,7.96,7.60,7.55,2434100,6.86
2003-01-16,7.85,8.04,7.80,7.94,1032900,7.21
2003-01-15,8.01,8.10,7.89,7.89,1918100,7.17
2003-01-14,8.02,8.16,7.90,7.92,2132000,7.19
2003-01-13,7.90,8.14,7.90,8.00,1553400,7.27
2003-01-10,7.95,8.21,7.76,7.80,2797700,7.08
2003-01-09,7.61,7.98,7.40,7.98,2302900,7.25
2003-01-08,8.09,8.09,7.65,7.65,2197200,6.95
2003-01-07,8.20,8.24,8.00,8.08,1594200,7.34
2003-01-06,8.50,8.50,7.96,8.20,1772600,7.45
2003-01-03,8.25,8.40,8.15,8.40,1889800,7.63
2003-01-02,7.70,8.21,7.63,8.22,1805400,7.47
2003-01-01,7.45,7.45,7.45,7.45,000,6.77