Date,Open,High,Low,Close,Volume,Adj Close
2009-11-26,0.75,0.75,0.73,0.73,1508900,0.73
2009-11-25,0.76,0.76,0.74,0.76,1143400,0.76
2009-11-24,0.75,0.77,0.75,0.76,617200,0.76
2009-11-23,0.74,0.77,0.74,0.75,1220800,0.75
2009-11-20,0.75,0.76,0.73,0.73,1524900,0.73
2009-11-19,0.76,0.77,0.75,0.76,1368900,0.76
2009-11-18,0.77,0.77,0.75,0.77,1313300,0.77
2009-11-17,0.79,0.79,0.76,0.77,2363400,0.77
2009-11-16,0.81,0.82,0.78,0.80,3182200,0.80
2009-11-13,0.74,0.80,0.72,0.80,4697200,0.80
2009-11-11,0.80,0.82,0.79,0.79,2522100,0.79
2009-11-10,0.80,0.81,0.78,0.79,1692700,0.79
2009-11-09,0.80,0.81,0.78,0.80,1773800,0.80
2009-11-06,0.81,0.82,0.78,0.79,3257500,0.79
2009-11-05,0.76,0.83,0.75,0.81,6137200,0.81
2009-11-04,0.75,0.78,0.73,0.78,2927700,0.78
2009-11-03,0.75,0.76,0.72,0.74,1413100,0.74
2009-11-02,0.73,0.76,0.71,0.76,2924400,0.76
2009-10-30,0.71,0.77,0.71,0.73,6200800,0.73
2009-10-29,0.70,0.71,0.68,0.70,7348400,0.70
2009-10-28,0.76,0.76,0.71,0.71,4990300,0.71
2009-10-27,0.78,0.79,0.76,0.76,3289800,0.76
2009-10-26,0.80,0.81,0.78,0.78,2477700,0.78
2009-10-23,0.79,0.81,0.79,0.80,1454600,0.80
2009-10-22,0.82,0.82,0.79,0.79,4845200,0.79
2009-10-21,0.82,0.83,0.79,0.83,4116900,0.83
2009-10-20,0.84,0.84,0.81,0.82,3865700,0.82
2009-10-19,0.82,0.85,0.80,0.82,4728800,0.82
2009-10-16,0.83,0.84,0.80,0.81,3559500,0.81
2009-10-15,0.84,0.84,0.81,0.82,4080100,0.82
2009-10-14,0.84,0.85,0.82,0.84,6121300,0.84
2009-10-13,0.87,0.88,0.83,0.83,4594100,0.83
2009-10-12,0.86,0.88,0.85,0.86,4245100,0.86
2009-10-09,0.88,0.89,0.85,0.85,5075000,0.85
2009-10-08,0.94,0.95,0.87,0.88,21984900,0.88
2009-10-07,1.03,1.07,0.90,0.94,54592100,0.94
2009-10-06,0.81,0.91,0.80,0.88,11406000,0.88
2009-10-05,0.80,0.81,0.77,0.80,2549200,0.80
2009-10-02,0.80,0.80,0.77,0.80,5597700,0.80
2009-10-01,0.85,0.87,0.80,0.80,6170500,0.80
2009-09-30,0.83,0.86,0.82,0.85,3413600,0.85
2009-09-29,0.85,0.85,0.80,0.82,5305100,0.82
2009-09-28,0.89,0.90,0.83,0.84,5720500,0.84
2009-09-25,0.93,0.93,0.87,0.89,4878300,0.89
2009-09-24,0.92,0.95,0.89,0.93,7387400,0.93
2009-09-23,0.91,0.96,0.87,0.91,14434700,0.91
2009-09-22,0.85,0.88,0.84,0.86,3011300,0.86
2009-09-21,0.81,0.86,0.80,0.83,4621000,0.83
2009-09-18,0.85,0.87,0.80,0.81,8805300,0.81
2009-09-17,0.90,0.91,0.86,0.87,3534600,0.87
2009-09-16,0.90,0.91,0.88,0.90,4401500,0.90
2009-09-15,0.91,0.92,0.87,0.88,4390500,0.88
2009-09-14,0.92,0.92,0.86,0.89,7938800,0.89
2009-09-11,0.94,0.97,0.92,0.94,11028900,0.94
2009-09-10,0.87,0.92,0.87,0.91,10021100,0.91
2009-09-09,0.86,0.87,0.84,0.86,5528000,0.86
2009-09-08,0.86,0.89,0.84,0.86,6622500,0.86
2009-09-07,0.77,0.88,0.77,0.85,12450000,0.85
2009-09-04,0.77,0.79,0.74,0.76,3058900,0.76
2009-09-03,0.78,0.79,0.76,0.76,3482600,0.76
2009-09-02,0.80,0.80,0.75,0.78,5040200,0.78
2009-09-01,0.81,0.83,0.76,0.78,6953700,0.78
2009-08-31,0.83,0.87,0.78,0.80,7942300,0.80
2009-08-28,0.81,0.89,0.79,0.84,14191600,0.84
2009-08-27,0.78,0.87,0.77,0.79,15346300,0.79
2009-08-26,1.08,1.18,0.78,0.80,54200000,0.80
2009-08-25,0.64,0.91,0.63,0.90,29968100,0.90
2009-08-24,0.65,0.65,0.63,0.64,1413400,0.64
2009-08-21,0.63,0.65,0.63,0.64,1713300,0.64
2009-08-20,0.65,0.65,0.62,0.62,2350700,0.62
2009-08-19,0.66,0.67,0.63,0.64,3871300,0.64
2009-08-18,0.62,0.65,0.61,0.64,3040900,0.64
2009-08-17,0.63,0.64,0.61,0.62,2054100,0.62
2009-08-14,0.67,0.67,0.61,0.65,1586500,0.65
2009-08-13,0.67,0.69,0.66,0.67,1511200,0.67
2009-08-12,0.67,0.67,0.65,0.67,957200,0.67
2009-08-11,0.69,0.69,0.65,0.67,1641600,0.67
2009-08-10,0.68,0.69,0.67,0.69,1191700,0.69
2009-08-07,0.68,0.69,0.67,0.68,2262000,0.68
2009-08-06,0.69,0.71,0.69,0.70,2353800,0.70
2009-08-05,0.70,0.71,0.68,0.69,2069700,0.69
2009-08-04,0.71,0.72,0.67,0.70,3033500,0.70
2009-08-03,0.68,0.71,0.66,0.71,3420000,0.71
2009-07-31,0.68,0.68,0.66,0.68,989700,0.68
2009-07-30,0.68,0.69,0.66,0.68,1233300,0.68
2009-07-29,0.68,0.70,0.66,0.68,1864600,0.68
2009-07-28,0.70,0.70,0.66,0.67,1733100,0.67
2009-07-27,0.70,0.72,0.68,0.69,3225400,0.69
2009-07-24,0.68,0.70,0.66,0.69,2150000,0.69
2009-07-23,0.67,0.68,0.65,0.67,1322200,0.67
2009-07-22,0.67,0.67,0.65,0.66,2175100,0.66
2009-07-21,0.70,0.71,0.68,0.68,2642100,0.68
2009-07-20,0.66,0.72,0.65,0.69,4044500,0.69
2009-07-17,0.73,0.77,0.62,0.65,11981400,0.65
2009-07-16,0.64,0.72,0.64,0.71,10462200,0.71
2009-07-15,0.55,0.62,0.53,0.62,3304700,0.62
2009-07-14,0.56,0.57,0.54,0.54,1302800,0.54
2009-07-13,0.56,0.56,0.54,0.56,1591700,0.56
2009-07-10,0.56,0.57,0.55,0.55,805600,0.55
2009-07-09,0.57,0.58,0.54,0.55,1694000,0.55
2009-07-08,0.55,0.57,0.55,0.57,1598400,0.57
2009-07-07,0.57,0.57,0.55,0.55,1513800,0.55
2009-07-06,0.59,0.60,0.55,0.57,2871000,0.57
2009-07-03,0.61,0.61,0.59,0.61,1409400,0.61
2009-07-02,0.63,0.63,0.60,0.61,1986600,0.61
2009-07-01,0.61,0.63,0.60,0.63,2743300,0.63
2009-06-30,0.60,0.63,0.59,0.62,3983100,0.62
2009-06-29,0.58,0.60,0.57,0.60,2009100,0.60
2009-06-26,0.60,0.60,0.56,0.58,4702800,0.58
2009-06-25,0.58,0.60,0.56,0.59,3779800,0.59
2009-06-24,0.54,0.62,0.53,0.58,9161800,0.58
2009-06-23,0.58,0.59,0.51,0.52,7552300,0.52
2009-06-22,0.63,0.64,0.58,0.59,4196200,0.59
2009-06-19,0.62,0.66,0.62,0.62,4553000,0.62
2009-06-18,0.60,0.61,0.58,0.61,5524500,0.61
2009-06-17,0.68,0.68,0.61,0.63,5189500,0.63
2009-06-16,0.69,0.69,0.65,0.68,4515500,0.68
2009-06-15,0.71,0.71,0.69,0.69,2647500,0.69
2009-06-12,0.72,0.73,0.71,0.72,2201800,0.72
2009-06-11,0.76,0.76,0.71,0.73,4355500,0.73
2009-06-10,0.71,0.78,0.71,0.76,5967800,0.76
2009-06-09,0.71,0.72,0.69,0.71,2723800,0.71
2009-06-08,0.73,0.73,0.70,0.70,2175100,0.70
2009-06-05,0.76,0.77,0.73,0.73,2738400,0.73
2009-06-04,0.75,0.78,0.75,0.75,1959700,0.75
2009-06-03,0.79,0.79,0.74,0.76,5415600,0.76
2009-06-02,0.73,0.79,0.72,0.79,8093500,0.79
2009-06-01,0.72,0.75,0.71,0.74,2585400,0.74
2009-05-29,0.69,0.72,0.68,0.70,4740600,0.70
2009-05-28,0.63,0.69,0.63,0.67,4113800,0.67
2009-05-27,0.70,0.72,0.64,0.65,9938500,0.65
2009-05-26,0.71,0.72,0.66,0.68,9286000,0.68
2009-05-25,0.73,0.74,0.70,0.72,3662900,0.72
2009-05-22,0.75,0.75,0.73,0.73,1596100,0.73
2009-05-21,0.75,0.76,0.73,0.74,2432900,0.74
2009-05-20,0.76,0.77,0.75,0.76,2833300,0.76
2009-05-19,0.77,0.79,0.75,0.75,5125600,0.75
2009-05-18,0.75,0.77,0.74,0.76,4242100,0.76
2009-05-15,0.78,0.79,0.72,0.76,9421800,0.76
2009-05-14,0.74,0.84,0.74,0.77,21776400,0.77
2009-05-13,0.78,0.80,0.71,0.72,6092400,0.72
2009-05-12,0.78,0.83,0.76,0.78,9494100,0.78
2009-05-11,0.73,0.80,0.71,0.78,9247200,0.78
2009-05-08,0.76,0.77,0.71,0.71,8629100,0.71
2009-05-07,0.80,0.82,0.73,0.74,10901600,0.74
2009-05-06,0.80,0.82,0.72,0.76,15105500,0.76
2009-05-05,0.86,0.86,0.79,0.81,10096900,0.81
2009-05-04,0.82,0.89,0.80,0.86,9986300,0.86
2009-04-30,0.97,0.99,0.77,0.78,19800100,0.78
2009-04-29,0.71,0.87,0.70,0.85,19284400,0.85
2009-04-28,0.68,0.71,0.65,0.66,3987300,0.66
2009-04-27,0.77,0.77,0.68,0.69,9237800,0.69
2009-04-24,0.82,0.87,0.79,0.80,5576900,0.80
2009-04-23,0.92,0.97,0.77,0.79,10877700,0.79
2009-04-22,0.89,1.10,0.83,0.92,19757700,0.92
2009-04-21,1.20,1.20,0.80,0.85,25276000,0.85
2009-04-20,1.52,1.90,1.46,1.65,23666900,1.65
2009-04-17,1.23,1.44,1.22,1.41,16477600,1.41
2009-04-16,1.01,1.16,0.99,1.14,11518200,1.14
2009-04-15,0.90,1.02,0.89,0.95,7250100,0.95
2009-04-14,0.77,0.93,0.76,0.92,5929100,0.92
2009-04-09,0.75,0.77,0.74,0.76,1173500,0.76
2009-04-08,0.72,0.76,0.68,0.73,1374000,0.73
2009-04-07,0.77,0.78,0.70,0.74,1695600,0.74
2009-04-06,0.78,0.80,0.74,0.76,2331200,0.76
2009-04-03,0.75,0.81,0.72,0.75,3257900,0.75
2009-04-02,0.70,0.77,0.70,0.74,2787300,0.74
2009-04-01,0.68,0.69,0.63,0.69,1362200,0.69
2009-03-31,0.70,0.71,0.62,0.67,3182300,0.67
2009-03-30,0.70,0.76,0.64,0.69,3884100,0.69
2009-03-27,0.80,0.80,0.71,0.75,4050700,0.75
2009-03-26,0.80,0.82,0.66,0.79,12725700,0.79
2009-03-25,0.72,0.98,0.68,0.85,26253000,0.85
2009-03-24,0.40,0.70,0.40,0.67,15400400,0.67
2009-03-23,0.36,0.38,0.34,0.38,3267200,0.38
2009-03-20,0.38,0.38,0.34,0.34,3861200,0.34
2009-03-19,0.35,0.40,0.35,0.37,2435600,0.37
2009-03-18,0.38,0.39,0.35,0.35,2014300,0.35
2009-03-17,0.38,0.39,0.37,0.38,1211200,0.38
2009-03-16,0.40,0.40,0.37,0.38,1502200,0.38
2009-03-13,0.41,0.42,0.38,0.39,1053600,0.39
2009-03-12,0.39,0.40,0.35,0.39,1079900,0.39
2009-03-11,0.43,0.44,0.37,0.40,1180000,0.40
2009-03-10,0.42,0.45,0.41,0.42,702000,0.42
2009-03-09,0.45,0.46,0.40,0.42,719500,0.42
2009-03-06,0.51,0.51,0.44,0.45,643300,0.45
2009-03-05,0.52,0.53,0.48,0.50,1209000,0.50
2009-03-04,0.54,0.56,0.53,0.55,966200,0.55
2009-03-03,0.53,0.55,0.51,0.52,697400,0.52
2009-03-02,0.57,0.57,0.52,0.53,604400,0.53
2009-02-27,0.62,0.62,0.57,0.57,377600,0.57
2009-02-26,0.58,0.65,0.56,0.61,552500,0.61
2009-02-25,0.59,0.60,0.54,0.56,895000,0.56
2009-02-24,0.60,0.61,0.57,0.57,631100,0.57
2009-02-23,0.61,0.67,0.61,0.62,417200,0.62
2009-02-20,0.69,0.69,0.61,0.63,741900,0.63
2009-02-19,0.71,0.72,0.67,0.69,568400,0.69
2009-02-18,0.71,0.73,0.70,0.71,303500,0.71
2009-02-17,0.76,0.76,0.71,0.73,552100,0.73
2009-02-16,0.77,0.77,0.75,0.76,279600,0.76
2009-02-13,0.78,0.79,0.76,0.77,196600,0.77
2009-02-12,0.80,0.80,0.77,0.78,461000,0.78
2009-02-11,0.81,0.81,0.78,0.79,357000,0.79
2009-02-10,0.80,0.81,0.79,0.81,475100,0.81
2009-02-09,0.80,0.81,0.78,0.79,813800,0.79
2009-02-06,0.80,0.84,0.78,0.81,651100,0.81
2009-02-05,0.79,0.79,0.77,0.78,305700,0.78
2009-02-04,0.79,0.80,0.78,0.79,401500,0.79
2009-02-03,0.76,0.79,0.75,0.79,410400,0.79
2009-02-02,0.79,0.79,0.74,0.74,678100,0.74
2009-01-30,0.82,0.83,0.78,0.79,666500,0.79
2009-01-29,0.84,0.84,0.82,0.83,219100,0.83
2009-01-28,0.83,0.85,0.82,0.83,718100,0.83
2009-01-27,0.84,0.85,0.81,0.82,454000,0.82
2009-01-26,0.81,0.83,0.80,0.82,579700,0.82
2009-01-23,0.82,0.82,0.77,0.80,613700,0.80
2009-01-22,0.86,0.86,0.80,0.80,525000,0.80
2009-01-21,0.78,0.83,0.78,0.83,480200,0.83
2009-01-20,0.85,0.85,0.80,0.81,498100,0.81
2009-01-19,0.90,0.90,0.78,0.83,1174400,0.83
2009-01-16,0.87,0.88,0.85,0.86,504600,0.86
2009-01-15,0.85,0.88,0.83,0.84,855800,0.84
2009-01-14,0.92,0.92,0.83,0.84,1285900,0.84
2009-01-13,0.92,0.95,0.89,0.89,818200,0.89
2009-01-12,0.96,1.00,0.94,0.94,574500,0.94
2009-01-09,0.97,0.97,0.92,0.97,845000,0.97
2009-01-08,0.99,0.99,0.94,0.96,821300,0.96
2009-01-07,1.01,1.02,0.98,1.00,994500,1.00
2009-01-06,1.06,1.09,0.98,1.01,2641300,1.01
2009-01-05,1.05,1.14,1.05,1.06,2554500,1.06
2009-01-02,1.03,1.09,1.00,1.04,1623900,1.04
2008-12-30,1.08,1.08,1.00,1.00,3512500,1.00
2008-12-29,1.05,1.08,1.02,1.03,3224300,1.03
2008-12-23,1.00,1.02,0.97,1.00,2911700,1.00
2008-12-22,0.99,1.07,0.97,1.00,4318100,1.00
2008-12-19,0.86,0.98,0.83,0.98,5687600,0.98
2008-12-18,0.87,0.88,0.85,0.85,920200,0.85
2008-12-17,0.90,0.90,0.86,0.87,1207800,0.87
2008-12-16,0.87,0.90,0.86,0.89,1043300,0.89
2008-12-15,0.92,0.95,0.88,0.88,1998700,0.88
2008-12-12,0.87,0.90,0.85,0.86,1563500,0.86
2008-12-11,0.92,0.93,0.88,0.88,1372800,0.88
2008-12-10,0.93,0.94,0.88,0.90,955800,0.90
2008-12-09,0.97,0.97,0.87,0.92,3336600,0.92
2008-12-08,0.99,1.02,0.96,0.97,2756200,0.97
2008-12-05,0.98,1.01,0.94,0.94,2891700,0.94
2008-12-04,0.96,1.11,0.95,0.98,6425200,0.98
2008-12-03,1.10,1.11,0.92,0.94,5424700,0.94
2008-12-02,1.11,1.17,1.03,1.10,6592500,1.10
2008-12-01,1.35,1.37,1.12,1.16,7909200,1.16
2008-11-28,1.27,1.51,1.22,1.39,6763500,1.39
2008-11-27,1.39,1.39,1.26,1.31,4394300,1.31
2008-11-26,1.60,1.63,1.34,1.40,3193600,1.40
2008-11-25,1.64,1.66,1.49,1.65,3081100,1.65
2008-11-24,1.78,1.82,1.49,1.75,2624000,1.75
2008-11-21,1.64,2.03,1.57,1.60,3906100,1.60
2008-11-20,1.67,1.95,1.48,1.54,3979900,1.54
2008-11-19,2.50,2.72,1.73,1.74,5419700,1.74
2008-11-18,1.36,2.70,1.34,2.70,11543200,2.70
2008-11-17,4.66,4.76,4.15,4.15,1187400,4.15
2008-11-14,6.00,6.23,3.85,4.80,2221300,4.80
2008-11-13,5.80,6.05,5.55,5.60,320100,5.60
2008-11-12,6.35,6.56,5.60,5.83,405100,5.83
2008-11-11,6.00,6.45,5.81,5.95,396300,5.95
2008-11-10,6.65,7.50,6.12,6.30,855900,6.30
2008-11-07,5.33,6.68,5.33,5.96,934700,5.96
2008-11-06,5.25,5.77,5.06,5.33,870800,5.33
2008-11-05,8.10,8.10,6.36,6.52,1173000,6.52
2008-11-04,6.05,8.41,6.00,7.85,2095500,7.85
2008-11-03,4.60,5.76,4.52,5.76,798700,5.76
2008-10-31,4.12,4.49,3.83,4.31,435000,4.31
2008-10-30,3.85,4.35,3.60,4.10,557000,4.10
2008-10-29,4.00,4.17,3.58,3.59,442600,3.59
2008-10-28,3.25,3.79,3.05,3.54,529000,3.54
2008-10-27,3.22,3.23,2.92,3.06,424200,3.06
2008-10-24,3.43,3.51,3.21,3.31,363600,3.31
2008-10-23,3.51,3.88,3.32,3.74,532600,3.74
2008-10-22,3.89,3.89,3.50,3.56,312100,3.56
2008-10-21,4.15,4.15,3.87,3.94,374600,3.94
2008-10-20,4.20,4.24,3.76,3.98,481800,3.98
2008-10-17,4.50,4.67,3.70,3.96,920700,3.96
2008-10-16,3.80,4.60,3.66,4.03,1125400,4.03
2008-10-15,5.40,5.40,4.15,4.24,747600,4.24
2008-10-14,5.58,6.12,5.25,5.60,1614200,5.60
2008-10-13,4.13,4.25,3.54,4.24,854600,4.24
2008-10-10,2.96,3.33,2.80,3.15,675700,3.15
2008-10-09,3.45,3.70,3.17,3.22,574500,3.22
2008-10-08,3.65,3.68,2.93,3.06,775100,3.06
2008-10-07,4.13,4.50,3.55,3.76,410700,3.76
2008-10-06,4.84,4.84,3.50,3.97,618200,3.97
2008-10-03,5.23,5.58,5.00,5.16,301100,5.16
2008-10-02,5.90,6.08,5.51,5.51,265900,5.51
2008-10-01,5.99,6.21,5.62,5.70,372300,5.70
2008-09-30,5.52,6.55,5.20,5.99,702700,5.99
2008-09-29,7.50,7.50,5.82,5.87,557100,5.87
2008-09-26,8.00,8.04,7.40,7.45,322700,7.45
2008-09-25,7.87,8.17,7.84,7.96,178800,7.96
2008-09-24,8.01,8.40,7.85,7.91,166100,7.91
2008-09-23,8.09,8.36,7.84,7.90,278000,7.90
2008-09-22,8.37,8.75,8.16,8.31,431000,8.31
2008-09-19,8.20,8.68,8.03,8.37,574900,8.37
2008-09-18,7.79,8.21,7.70,7.77,330900,7.77
2008-09-17,8.15,8.31,7.82,7.99,344900,7.99
2008-09-16,8.22,8.28,7.60,7.89,426900,7.89
2008-09-15,8.25,8.43,8.19,8.31,346200,8.31
2008-09-12,8.67,9.06,8.45,8.60,358300,8.60
2008-09-11,8.67,9.10,8.29,8.56,801800,8.56
2008-09-10,8.42,8.45,8.03,8.10,340300,8.10
2008-09-09,9.00,9.10,8.43,8.44,355200,8.44
2008-09-08,9.45,9.57,9.05,9.07,245800,9.07
2008-09-05,9.10,9.43,8.62,8.98,358500,8.98
2008-09-04,9.64,9.75,8.83,8.83,460200,8.83
2008-09-03,9.93,10.00,9.56,9.65,167600,9.65
2008-09-02,10.00,10.30,9.92,10.09,192800,10.09
2008-09-01,10.09,10.09,9.63,10.04,227900,10.04
2008-08-29,10.00,10.25,9.71,10.04,365100,10.04
2008-08-28,9.18,10.41,9.07,10.08,597100,10.08
2008-08-27,9.04,9.19,8.78,9.18,319100,9.18
2008-08-26,9.14,9.20,8.92,9.04,348300,9.04
2008-08-25,9.33,9.33,9.07,9.15,136500,9.15
2008-08-22,9.16,9.28,8.95,9.20,253300,9.20
2008-08-21,9.56,9.73,8.84,9.10,405900,9.10
2008-08-20,9.58,9.95,9.54,9.58,141400,9.58
2008-08-19,9.80,9.80,9.53,9.60,156900,9.60
2008-08-18,9.87,9.90,9.54,9.80,108400,9.80
2008-08-15,9.58,9.79,9.45,9.62,223100,9.62
2008-08-14,9.85,9.95,9.46,9.52,206500,9.52
2008-08-13,10.28,10.43,9.71,9.77,250300,9.77
2008-08-12,10.00,10.35,9.79,10.16,244600,10.16
2008-08-11,10.00,10.82,9.90,9.97,559400,9.97
2008-08-08,9.86,10.15,9.40,9.90,781900,9.90
2008-08-07,8.53,9.41,8.33,9.17,374500,9.17
2008-08-06,8.89,8.89,8.50,8.69,151200,8.69
2008-08-05,8.59,8.74,8.22,8.64,215600,8.64
2008-08-04,8.81,9.01,8.54,8.61,201200,8.61
2008-08-01,8.64,8.92,8.41,8.76,200700,8.76
2008-07-31,9.14,9.14,8.61,8.83,260600,8.83
2008-07-30,8.15,9.35,7.98,9.02,657900,9.02
2008-07-29,8.07,8.30,7.85,7.99,420900,7.99
2008-07-28,9.00,9.01,8.29,8.49,351300,8.49
2008-07-25,9.00,9.07,8.76,9.06,295500,9.06
2008-07-24,10.20,10.20,8.84,9.14,350900,9.14
2008-07-23,10.09,10.34,9.85,9.94,287400,9.94
2008-07-22,9.92,10.13,9.52,9.85,252400,9.85
2008-07-21,9.65,10.14,9.27,10.06,296700,10.06
2008-07-18,10.20,10.23,9.41,9.65,717500,9.65
2008-07-17,10.61,10.90,9.90,10.30,1183700,10.30
2008-07-16,9.40,9.87,9.09,9.74,348800,9.74
2008-07-15,10.80,10.80,8.66,9.39,1077100,9.39
2008-07-14,11.50,11.55,11.00,11.02,259200,11.02
2008-07-11,12.17,12.30,11.40,11.75,242200,11.75
2008-07-10,11.35,12.34,10.96,11.93,529900,11.93
2008-07-09,11.70,11.94,11.33,11.48,238200,11.48
2008-07-08,11.79,11.90,11.34,11.63,305700,11.63
2008-07-07,12.10,12.38,12.03,12.15,223000,12.15
2008-07-04,12.25,12.61,11.93,11.97,177800,11.97
2008-07-03,12.37,12.39,11.76,11.98,530100,11.98
2008-07-02,13.51,13.99,12.75,12.75,307800,12.75
2008-07-01,13.81,14.22,12.81,13.39,445300,13.39
2008-06-30,13.05,13.48,12.55,13.22,321600,13.22
2008-06-27,13.21,13.49,12.90,13.22,334400,13.22
2008-06-26,14.40,14.40,13.20,13.36,367200,13.36
2008-06-25,14.52,14.70,14.09,14.44,154500,14.44
2008-06-24,14.68,14.99,13.86,14.35,231400,14.35
2008-06-23,14.74,14.96,14.47,14.56,197400,14.56
2008-06-20,15.26,15.42,14.35,14.83,445900,14.83
2008-06-19,15.07,15.47,14.82,15.17,220000,15.17
2008-06-18,15.50,16.00,15.01,15.30,330500,15.30
2008-06-17,14.26,15.70,14.16,15.47,824300,15.47
2008-06-16,14.24,14.58,14.00,14.16,357900,14.16
2008-06-13,13.93,14.19,13.79,14.17,191700,14.17
2008-06-12,13.75,14.23,13.33,13.89,346000,13.89
2008-06-11,14.20,14.45,13.67,13.85,380500,13.85
2008-06-10,13.84,14.08,13.40,13.91,337600,13.91
2008-06-06,14.16,14.20,13.31,13.52,214000,13.52
2008-06-05,14.05,14.21,13.72,13.89,188600,13.89
2008-06-04,14.22,14.34,13.60,14.16,303700,14.16
2008-06-03,13.92,14.65,13.33,14.41,344800,14.41
2008-06-02,13.85,14.18,13.34,13.86,665500,13.86
2008-05-30,12.65,12.77,12.40,12.76,301300,12.76
2008-05-29,12.60,12.69,12.04,12.09,379400,12.09
2008-05-28,12.85,12.99,12.60,12.67,175700,12.67
2008-05-27,13.40,13.40,12.70,12.73,193800,12.73
2008-05-26,13.62,13.71,13.21,13.24,99600,13.24
2008-05-23,13.67,13.89,13.45,13.54,203300,13.54
2008-05-22,13.55,13.65,13.32,13.58,124100,13.58
2008-05-21,13.62,13.99,13.44,13.73,240800,13.73
2008-05-20,14.10,14.10,13.42,13.66,272700,13.66
2008-05-19,12.83,14.23,12.74,14.10,620600,14.10
2008-05-16,12.48,13.10,12.37,12.58,450900,12.58
2008-05-15,12.30,12.50,12.15,12.41,131200,12.41
2008-05-14,12.47,12.48,12.01,12.45,140700,12.45
2008-05-13,12.37,12.41,11.93,12.38,240800,12.38
2008-05-12,12.08,12.43,12.08,12.27,111500,12.27
2008-05-09,12.22,12.95,12.15,12.18,317600,12.18
2008-05-08,12.50,12.92,12.15,12.80,234500,12.80
2008-05-07,12.87,12.92,12.51,12.86,127100,12.86
2008-05-06,13.22,13.22,12.28,12.74,215000,12.74
2008-05-05,13.60,13.60,12.92,13.13,203700,13.13
2008-05-02,13.74,13.78,13.40,13.75,203100,13.75
2008-04-30,13.66,13.93,13.32,13.70,471000,13.70
2008-04-29,13.64,13.85,13.13,13.66,465100,13.66
2008-04-28,11.80,13.98,11.64,13.60,1473200,13.60
2008-04-25,11.48,11.69,11.40,11.52,253700,11.52
2008-04-24,11.55,11.69,11.16,11.53,258000,11.53
2008-04-23,11.50,11.78,11.13,11.61,303100,11.61
2008-04-22,12.00,12.15,11.41,11.75,440000,11.75
2008-04-21,12.89,12.89,11.77,11.99,478300,11.99
2008-04-18,13.05,13.09,12.75,12.87,219100,12.87
2008-04-17,13.23,13.23,12.61,13.12,242600,13.12
2008-04-16,12.75,13.25,12.74,13.24,286400,13.24
2008-04-15,12.60,13.14,12.60,12.98,137200,12.98
2008-04-14,12.80,13.12,12.60,12.91,202300,12.91
2008-04-11,13.71,13.71,12.81,13.21,243200,13.21
2008-04-10,13.81,13.97,13.07,13.37,281800,13.37
2008-04-09,13.70,14.61,13.27,14.05,304200,14.05
2008-04-08,14.00,14.38,13.80,14.28,216000,14.28
2008-04-07,14.80,14.80,13.80,14.50,231400,14.50
2008-04-04,14.03,14.59,13.77,14.59,267700,14.59
2008-04-03,14.09,14.21,13.70,13.83,175600,13.83
2008-04-02,14.20,14.25,13.61,14.12,276200,14.12
2008-04-01,13.26,13.89,13.00,13.84,322200,13.84
2008-03-31,13.08,13.42,12.80,13.40,245500,13.40
2008-03-28,13.90,14.44,12.80,13.22,463500,13.22
2008-03-27,12.53,13.75,12.53,13.60,376300,13.60
2008-03-26,13.53,13.53,12.58,12.72,361100,12.72
2008-03-25,12.35,13.50,12.35,13.26,464000,13.26
2008-03-20,14.37,14.39,12.01,12.01,1437600,12.01
2008-03-19,15.52,15.52,14.45,14.73,244400,14.73
2008-03-18,15.60,15.60,14.94,15.35,219100,15.35
2008-03-14,15.80,16.48,15.53,16.16,288200,16.16
2008-03-13,15.47,15.94,15.21,15.71,217800,15.71
2008-03-12,15.29,16.00,15.20,15.87,407200,15.87
2008-03-11,14.65,15.00,14.07,14.94,182200,14.94
2008-03-10,15.01,15.17,14.44,14.65,179400,14.65
2008-03-07,14.95,15.30,14.33,15.05,305300,15.05
2008-03-06,15.46,15.46,14.85,15.12,134100,15.12
2008-03-05,15.12,15.40,14.82,15.24,194300,15.24
2008-03-04,15.50,15.79,14.37,14.80,301300,14.80
2008-02-29,15.25,15.41,14.77,15.04,281300,15.04
2008-02-28,15.47,15.84,15.02,15.21,193400,15.21
2008-02-27,15.80,15.85,14.72,15.53,377100,15.53
2008-02-26,16.15,16.31,15.34,15.66,350000,15.66
2008-02-25,16.79,17.12,15.55,16.20,398800,16.20
2008-02-22,15.76,16.58,15.60,16.14,444600,16.14
2008-02-21,15.25,17.07,14.83,16.47,1657700,16.47
2008-02-20,14.32,14.59,13.70,14.08,466500,14.08
2008-02-19,14.02,14.51,13.25,14.45,507300,14.45
2008-02-18,14.00,14.39,13.91,13.99,200500,13.99
2008-02-15,14.29,14.76,13.30,13.83,604600,13.83
2008-02-14,14.54,14.72,13.71,14.51,993900,14.51
2008-02-13,12.22,13.94,11.76,13.67,1009400,13.67
2008-02-12,12.05,12.47,11.52,12.29,446100,12.29
2008-02-11,11.71,12.41,11.40,11.73,663500,11.73
2008-02-08,11.25,12.44,10.50,12.29,1837900,12.29
2008-02-07,12.61,12.74,10.70,10.76,2028900,10.76
2008-02-06,13.25,14.70,12.25,13.16,3184800,13.16
2008-02-05,18.11,18.41,16.90,17.30,246800,17.30
2008-02-04,18.39,18.60,17.83,18.50,298000,18.50
2008-02-01,18.30,18.65,17.69,18.09,363000,18.09
2008-01-31,18.00,18.40,17.50,18.15,290600,18.15
2008-01-30,18.28,18.35,17.22,18.16,358900,18.16
2008-01-29,17.30,18.40,16.80,18.00,569100,18.00
2008-01-28,16.60,17.00,16.10,16.42,305400,16.42
2008-01-25,17.94,18.10,16.72,17.17,553400,17.17
2008-01-24,17.60,17.60,16.55,17.03,697700,17.03
2008-01-23,17.65,17.75,15.10,16.06,853900,16.06
2008-01-22,13.00,16.77,12.41,16.43,1404400,16.43
2008-01-21,17.50,17.55,15.58,15.74,1118000,15.74
2008-01-18,18.42,19.01,17.58,17.88,475900,17.88
2008-01-17,18.60,19.62,18.25,18.42,561500,18.42
2008-01-16,18.77,18.91,17.65,17.92,884300,17.92
2008-01-15,20.99,21.80,18.75,19.59,854300,19.59
2008-01-14,21.45,21.55,20.45,21.09,460400,21.09
2008-01-11,21.60,22.05,21.34,21.74,361500,21.74
2008-01-10,22.76,23.15,21.10,21.19,478700,21.19
2008-01-09,22.86,23.65,21.84,22.03,494200,22.03
2008-01-08,21.65,24.40,20.99,23.25,1166900,23.25
2008-01-07,22.35,22.78,20.60,20.60,616500,20.60
2008-01-04,23.50,23.63,22.30,22.79,319800,22.79
2008-01-03,24.13,24.40,22.50,23.36,426300,23.36
2008-01-02,24.99,25.10,24.09,24.23,365700,24.23
2007-12-28,25.44,25.85,24.33,25.00,438300,25.00
2007-12-27,25.01,26.10,24.31,25.72,833500,25.72
2007-12-21,22.90,24.24,22.72,24.24,1002900,24.24
2007-12-20,20.45,22.44,20.10,22.44,972900,22.44
2007-12-19,20.58,20.96,20.06,20.57,383500,20.57
2007-12-18,20.92,22.00,20.12,20.25,693300,20.25
2007-12-17,21.49,22.30,20.64,21.34,478700,21.34
2007-12-14,20.65,22.42,20.60,22.16,895900,22.16
2007-12-13,22.00,22.34,20.56,20.71,1616800,20.71
2007-12-12,20.69,24.98,20.15,22.89,3102300,22.89
2007-12-11,25.94,26.90,25.10,25.95,458800,25.95
2007-12-10,25.10,25.92,25.00,25.89,379000,25.89
2007-12-07,26.25,26.40,24.82,25.56,662000,25.56
2007-12-06,27.84,28.50,24.90,25.26,1613500,25.26
2007-12-05,24.01,26.40,23.90,26.40,946200,26.40
2007-12-04,25.60,26.29,23.26,23.95,1599400,23.95
2007-12-03,28.52,29.70,25.13,26.40,2169200,26.40
2007-11-30,27.10,28.28,26.10,27.98,2165300,27.98
2007-11-29,24.39,26.75,23.65,25.70,3306100,25.70
2007-11-28,20.35,23.10,20.30,22.40,2305200,22.40
2007-11-27,18.78,20.18,18.55,20.00,1338000,20.00
2007-11-26,18.68,20.09,17.95,18.20,2159200,18.20
2007-11-23,17.90,18.18,17.37,17.78,1531100,17.78
2007-11-22,18.20,18.70,17.06,17.81,1210200,17.81
2007-11-21,17.50,18.42,15.12,17.53,2064000,17.53
2007-11-20,21.68,22.00,17.10,17.94,3928600,17.94
2007-11-19,27.14,27.65,20.00,20.46,2590200,20.46
2007-11-16,28.40,28.50,26.46,26.85,783000,26.85
2007-11-15,30.50,31.14,28.05,28.41,666300,28.41
2007-11-14,31.12,31.45,28.60,29.90,538000,29.90
2007-11-13,30.50,31.00,27.60,30.82,875500,30.82
2007-11-12,27.50,30.20,27.50,30.20,1092300,30.20
2007-11-09,27.00,28.86,27.00,27.24,1307600,27.24
2007-11-08,31.50,32.50,27.14,27.40,4279100,27.40
2007-11-07,35.19,36.30,32.15,34.61,2265500,34.61
2007-11-06,33.90,34.58,33.55,34.28,323200,34.28
2007-11-05,34.99,35.20,33.30,33.68,603800,33.68
2007-11-02,32.55,35.01,32.10,34.74,965500,34.74
2007-11-01,33.35,34.65,32.49,33.27,1209700,33.27
2007-10-31,30.60,33.99,30.55,32.30,1578200,32.30
2007-10-30,34.53,35.10,30.80,30.99,4218300,30.99
2007-10-29,37.19,37.19,34.26,35.02,2004500,35.02
2007-10-26,38.06,39.55,34.59,36.07,11457000,36.07
2007-10-25,53.40,53.68,51.72,53.00,456300,53.00
2007-10-24,53.89,53.99,52.50,52.85,189400,52.85
2007-10-23,53.55,54.38,52.60,53.58,362200,53.58
2007-10-22,51.25,52.30,49.05,51.65,565400,51.65
2007-10-19,53.07,54.20,52.00,53.00,302100,53.00
2007-10-18,54.50,55.20,51.50,53.38,467100,53.38
2007-10-17,53.99,54.87,53.16,54.25,520900,54.25
2007-10-16,52.50,54.70,51.30,53.45,831000,53.45
2007-10-15,56.50,57.00,51.10,52.00,1715600,52.00
2007-10-12,58.90,59.00,56.28,57.41,763100,57.41
2007-10-11,60.65,62.00,59.18,59.75,518200,59.75
2007-10-10,60.55,61.60,58.67,60.08,465600,60.08
2007-10-09,59.52,60.47,54.32,60.34,1408500,60.34
2007-10-08,65.95,65.95,58.82,60.12,1577100,60.12
2007-10-05,66.55,67.19,64.52,66.00,392500,66.00
2007-10-04,67.93,68.25,65.60,66.85,272700,66.85
2007-10-03,68.50,69.45,67.87,68.72,137900,68.72
2007-10-02,67.82,68.98,67.82,68.50,122700,68.50
2007-10-01,66.35,69.37,66.26,67.76,264700,67.76
2007-09-28,67.65,67.94,65.28,66.60,373100,66.60
2007-09-27,68.82,69.91,65.80,67.24,414600,67.24
2007-09-26,65.00,68.19,65.00,67.80,359600,67.80
2007-09-25,62.01,65.99,61.90,64.82,734100,64.82
2007-09-24,59.73,63.00,59.05,62.20,271500,62.20
2007-09-21,59.15,60.05,58.62,59.31,163800,59.31
2007-09-20,60.60,60.60,58.10,59.44,191800,59.44
2007-09-19,60.78,60.80,59.25,60.70,200100,60.70
2007-09-18,58.50,60.20,58.36,59.02,77100,59.02
2007-09-17,59.20,59.99,57.71,58.65,62000,58.65
2007-09-14,60.42,61.00,59.35,59.63,132700,59.63
2007-09-13,61.59,61.59,59.00,60.15,199700,60.15
2007-09-12,60.00,61.70,59.86,61.58,195100,61.58
2007-09-11,59.20,60.30,59.10,59.84,84300,59.84
2007-09-10,57.60,59.90,56.52,58.26,244800,58.26
2007-09-07,60.99,61.37,58.30,59.00,241300,59.00
2007-09-06,61.30,61.92,60.07,61.35,153400,61.35
2007-09-05,61.75,61.95,59.48,60.69,179900,60.69
2007-09-04,59.00,61.95,58.50,61.53,285600,61.53
2007-09-03,59.58,59.58,58.75,59.38,49500,59.38
2007-08-31,56.89,59.95,56.58,59.16,202200,59.16
2007-08-30,57.20,57.50,56.07,56.89,96300,56.89
2007-08-29,55.01,56.67,54.30,56.10,217100,56.10
2007-08-28,57.86,58.29,55.63,56.19,124900,56.19
2007-08-27,58.80,59.64,57.45,58.40,219100,58.40
2007-08-24,57.10,58.42,55.70,57.39,262200,57.39
2007-08-23,55.01,58.10,54.86,57.37,457700,57.37
2007-08-22,52.01,54.73,51.23,54.32,290200,54.32
2007-08-21,52.35,52.64,51.15,52.45,199500,52.45
2007-08-20,54.10,54.16,51.13,52.09,297800,52.09
2007-08-17,50.55,53.58,49.40,52.08,627900,52.08
2007-08-16,55.39,55.39,50.66,51.52,598300,51.52
2007-08-15,57.00,58.88,54.56,56.21,303700,56.21
2007-08-14,59.23,60.35,57.30,57.60,314000,57.60
2007-08-13,58.12,60.19,57.42,58.22,214700,58.22
2007-08-10,59.43,62.95,58.11,59.01,661000,59.01
2007-08-09,59.55,63.38,59.48,60.45,626800,60.45
2007-08-08,57.22,59.11,56.91,59.11,315300,59.11
2007-08-07,56.31,57.44,56.07,56.68,221300,56.68
2007-08-06,55.79,56.49,55.01,55.46,153700,55.46
2007-08-03,57.16,57.80,56.35,56.75,82900,56.75
2007-08-02,58.30,58.47,56.75,57.14,101800,57.14
2007-08-01,58.38,58.60,56.95,57.56,189400,57.56
2007-07-31,58.01,61.01,58.01,59.54,244800,59.54
2007-07-30,57.00,58.27,55.60,57.36,213200,57.36
2007-07-27,55.50,58.61,53.70,57.46,502900,57.46
2007-07-26,57.84,57.84,55.80,56.66,203100,56.66
2007-07-25,58.49,58.49,56.40,57.31,239800,57.31
2007-07-24,59.00,59.45,58.11,58.78,110600,58.78
2007-07-23,59.80,60.00,58.45,59.20,111500,59.20
2007-07-20,60.91,61.19,58.45,59.25,162200,59.25
2007-07-19,59.90,61.28,59.67,60.23,336300,60.23
2007-07-18,59.59,60.25,59.00,59.94,202800,59.94
2007-07-17,61.18,61.35,59.41,60.81,206500,60.81
2007-07-16,62.50,62.50,60.20,61.00,281000,61.00
2007-07-13,63.80,63.80,61.95,62.54,214400,62.54
2007-07-12,62.75,62.94,60.85,62.39,232500,62.39
2007-07-11,62.55,63.20,61.39,62.40,448300,62.40
2007-07-10,64.10,64.20,62.24,63.97,397100,63.97
2007-07-09,64.61,64.90,63.52,64.90,192000,64.90
2007-07-06,64.00,64.70,62.75,64.47,145800,64.47
2007-07-05,64.50,64.84,62.16,64.00,326500,64.00
2007-07-04,63.17,64.50,63.12,64.24,210300,64.24
2007-07-03,63.50,65.58,62.21,63.04,622100,63.04
2007-07-02,58.00,63.10,57.67,62.90,599900,62.90
2007-06-29,57.60,58.00,56.75,58.00,230900,58.00
2007-06-28,58.50,58.50,56.90,57.15,205300,57.15
2007-06-27,56.50,57.20,56.32,56.86,145400,56.86
2007-06-26,56.75,57.82,56.02,56.85,186000,56.85
2007-06-25,57.75,58.39,56.56,57.05,271200,57.05
2007-06-22,58.81,59.05,57.26,58.40,269200,58.40
2007-06-21,59.00,59.94,58.60,58.80,168600,58.80
2007-06-20,59.05,59.69,58.66,59.69,155500,59.69
2007-06-19,59.50,59.65,58.67,59.01,95900,59.01
2007-06-18,59.95,59.95,59.06,59.60,161400,59.60
2007-06-15,58.31,60.00,57.91,60.00,343300,60.00
2007-06-14,60.29,60.29,56.80,58.34,891600,58.34
2007-06-13,59.60,60.00,58.85,59.80,183700,59.80
2007-06-12,58.88,60.79,58.88,60.00,222600,60.00
2007-06-11,60.00,60.94,59.00,59.75,313600,59.65
2007-06-08,57.00,59.34,56.81,58.76,216000,58.66
2007-06-07,59.40,59.70,56.80,57.25,236800,57.15
2007-06-06,60.50,60.88,59.15,59.25,321800,59.15
2007-06-05,58.50,61.15,58.30,60.60,771200,60.50
2007-06-04,56.92,57.35,55.56,56.54,123500,56.45
2007-06-01,57.80,57.80,55.57,56.50,203800,56.41
2007-05-31,57.52,58.85,56.72,57.59,332500,57.49
2007-05-30,54.66,57.72,54.33,56.54,492900,56.45
2007-05-29,53.69,55.40,53.60,55.17,319300,55.08
2007-05-25,52.50,53.57,52.46,53.20,177600,53.11
2007-05-24,52.99,53.94,52.42,53.22,227200,53.13
2007-05-23,51.20,53.50,51.20,52.81,264900,52.72
2007-05-22,51.95,51.95,51.13,51.51,115700,51.42
2007-05-21,51.30,51.82,50.90,51.63,125200,51.54
2007-05-18,51.35,51.45,50.83,51.32,90400,51.23
2007-05-17,51.70,51.70,50.52,51.01,70600,50.92
2007-05-16,48.00,52.24,47.65,51.30,413500,51.21
2007-05-15,48.29,49.60,48.20,49.00,202200,48.92
2007-05-14,49.20,49.61,48.13,48.40,102500,48.32
2007-05-11,48.75,48.90,47.31,48.87,364900,48.79
2007-05-10,50.40,50.85,48.35,49.16,266400,49.08
2007-05-09,51.21,51.80,49.71,50.19,131900,50.11
2007-05-08,51.90,51.90,49.81,51.10,302700,51.01
2007-05-07,51.00,52.00,51.00,51.80,130400,51.71
2007-05-04,50.02,51.32,50.02,50.92,256300,50.83
2007-05-03,51.70,51.70,49.62,50.21,524800,50.13
2007-05-02,51.77,52.48,50.80,51.23,289900,51.14
2007-04-30,52.95,53.00,51.75,51.80,160800,51.71
2007-04-27,52.50,52.60,50.80,52.60,309900,52.51
2007-04-26,52.20,53.21,52.05,52.56,113600,52.47
2007-04-24,54.10,54.22,52.21,52.63,244900,52.54
2007-04-23,54.00,54.55,53.33,54.31,114300,54.22
2007-04-20,54.20,54.88,53.48,54.58,150500,54.49
2007-04-19,53.90,54.50,53.22,53.88,164600,53.79
2007-04-18,56.19,56.47,54.05,54.50,348500,54.41
2007-04-17,57.00,57.00,55.65,56.65,147800,56.56
2007-04-16,56.40,57.00,55.70,56.81,144900,56.71
2007-04-13,54.90,55.86,54.62,55.77,102200,55.68
2007-04-12,55.15,55.77,53.33,54.50,196700,54.41
2007-04-11,56.60,56.69,55.70,55.89,123600,55.80
2007-04-10,56.10,56.88,55.86,56.08,120900,55.99
2007-04-05,55.59,56.30,55.42,55.77,155300,55.68
2007-04-04,54.84,55.69,54.36,55.38,237600,55.29
2007-04-03,53.26,54.50,52.50,54.14,409200,54.05
2007-04-02,54.78,54.78,52.74,52.88,337600,52.79
2007-03-30,57.90,58.00,54.00,54.00,653100,53.91
2007-03-29,56.78,58.39,56.00,57.73,323700,57.63
2007-03-28,58.01,58.39,56.70,57.00,198800,56.90
2007-03-27,59.10,59.24,58.13,58.57,162200,58.47
2007-03-26,58.90,59.37,57.80,58.28,172400,58.18
2007-03-23,57.89,59.18,56.75,58.00,169700,57.90
2007-03-22,56.50,57.80,56.50,57.63,270500,57.53
2007-03-21,56.00,56.25,55.71,56.00,134200,55.91
2007-03-20,56.75,56.75,55.70,55.93,192400,55.84
2007-03-19,54.50,56.65,54.50,55.93,331600,55.84
2007-03-16,53.82,54.99,53.75,54.83,274700,54.74
2007-03-15,56.40,56.40,53.54,54.40,375500,54.31
2007-03-14,53.50,55.00,53.00,53.55,358400,53.46
2007-03-13,57.54,57.80,55.18,55.27,245500,55.18
2007-03-12,58.40,58.88,56.20,57.06,241300,56.96
2007-03-09,53.01,57.50,53.01,57.06,987300,56.96
2007-03-08,53.99,54.75,53.10,53.47,402400,53.38
2007-03-07,54.50,54.90,52.71,53.12,259800,53.03
2007-03-06,53.90,54.29,53.02,53.50,189400,53.41
2007-03-05,51.02,52.43,50.32,52.05,257100,51.96
2007-03-02,54.00,54.29,51.61,53.47,257100,53.38
2007-03-01,53.88,55.77,51.45,52.93,454600,52.84
2007-02-28,52.50,54.50,51.10,53.66,748200,53.57
2007-02-27,59.70,59.70,55.26,55.55,492200,55.46
2007-02-26,57.10,60.90,57.00,60.69,468800,60.59
2007-02-23,59.08,59.30,57.25,58.84,173200,58.74
2007-02-22,60.49,60.50,58.12,58.83,188900,58.73
2007-02-21,60.95,60.95,57.80,59.63,137800,59.53
2007-02-20,60.61,61.50,59.55,60.35,133300,60.25
2007-02-16,60.12,60.99,58.91,60.00,222200,59.90
2007-02-15,62.79,62.98,59.68,60.54,337600,60.44
2007-02-14,61.00,63.80,60.80,62.60,420000,62.50
2007-02-13,61.40,62.80,60.06,61.00,443300,60.90
2007-02-12,59.01,62.27,58.66,61.78,807100,61.68
2007-02-09,57.90,60.85,57.86,59.00,401400,58.90
2007-02-08,58.60,59.15,55.00,57.52,680500,57.42
2007-02-07,56.90,60.10,56.75,58.59,610900,58.49
2007-02-06,59.62,61.99,55.66,56.55,1246600,56.46
2007-02-05,55.15,59.50,54.91,59.35,1168500,59.25
2007-02-02,51.95,56.23,51.61,54.34,1224500,54.25
2007-02-01,47.90,52.50,47.61,51.44,979500,51.35
2007-01-31,47.46,47.46,46.55,46.70,113400,46.62
2007-01-30,47.30,47.73,46.65,47.50,301800,47.42
2007-01-29,46.51,47.15,45.85,47.15,167800,47.07
2007-01-26,46.49,46.49,44.61,45.80,414800,45.72
2007-01-25,48.70,48.80,46.71,47.27,210800,47.19
2007-01-24,48.39,50.10,47.71,48.05,563400,47.97
2007-01-23,46.49,48.50,45.86,48.05,271600,47.97
2007-01-22,45.98,47.70,45.80,46.50,405500,46.42
2007-01-19,45.12,45.45,44.60,45.24,75600,45.16
2007-01-18,45.35,45.90,44.87,45.20,216800,45.12
2007-01-17,45.50,45.87,44.45,45.00,190900,44.92
2007-01-16,45.66,46.34,45.30,45.46,180200,45.38
2007-01-15,45.29,45.84,45.03,45.50,218500,45.42
2007-01-12,44.50,45.95,43.50,44.63,1081100,44.56
2007-01-11,47.58,48.94,47.22,48.69,137000,48.61
2007-01-10,48.01,48.32,47.19,47.39,123200,47.31
2007-01-09,47.80,48.60,47.80,48.10,191800,48.02
2007-01-08,47.27,47.70,46.92,47.50,154500,47.42
2007-01-05,47.17,47.69,46.70,47.26,104600,47.18
2007-01-04,48.39,48.39,46.66,47.17,205900,47.09
2007-01-03,48.15,49.23,47.61,48.75,189000,48.67
2007-01-02,48.50,48.72,47.82,48.06,186400,47.98
2006-12-29,47.40,48.76,47.40,48.20,189600,48.12
2006-12-28,46.93,48.00,46.36,47.55,102000,47.47
2006-12-27,46.75,46.95,46.11,46.50,132800,46.42
2006-12-22,48.00,48.00,46.22,46.50,199500,46.42
2006-12-21,49.01,49.20,47.54,47.80,226700,47.72
2006-12-20,47.40,50.17,47.40,48.76,458900,48.68
2006-12-19,48.25,48.25,46.28,46.40,236400,46.32
2006-12-18,48.04,49.29,47.60,48.50,280500,48.42
2006-12-15,45.93,50.20,45.93,48.15,908400,48.07
2006-12-14,42.55,45.70,41.99,45.70,575000,45.62
2006-12-13,40.95,42.83,40.70,41.94,233100,41.87
2006-12-12,41.01,41.55,40.06,40.75,136500,40.68
2006-12-11,41.75,41.80,40.84,41.11,98800,41.04
2006-12-08,41.50,41.64,40.85,41.58,48000,41.51
2006-12-07,40.61,41.65,40.27,41.40,119100,41.33
2006-12-06,41.01,41.60,40.80,40.95,90200,40.88
2006-12-05,42.01,42.28,41.04,41.27,117400,41.20
2006-12-04,41.93,42.70,41.38,41.73,115200,41.66
2006-12-01,42.71,43.10,41.21,41.88,95600,41.81
2006-11-30,41.81,43.25,41.70,42.48,372400,42.41
2006-11-29,40.75,42.27,40.60,41.70,126500,41.63
2006-11-28,40.30,40.95,39.60,40.04,273800,39.97
2006-11-27,41.95,41.95,40.40,40.50,203700,40.43
2006-11-24,42.80,42.89,41.51,41.94,261300,41.87
2006-11-23,43.80,43.80,42.45,42.80,176200,42.73
2006-11-22,43.99,43.99,42.90,43.95,332800,43.88
2006-11-21,42.95,43.40,42.50,43.40,173500,43.33
2006-11-20,43.28,43.28,41.72,42.48,301500,42.41
2006-11-17,44.19,44.19,42.13,43.25,305600,43.18
2006-11-16,41.80,44.65,41.60,44.04,431900,43.97
2006-11-15,44.50,46.40,41.92,41.92,1105700,41.85
2006-11-14,40.61,45.50,40.61,43.70,2114000,43.63
2006-11-13,37.40,40.26,36.80,40.11,1261800,40.04
2006-11-10,36.20,37.00,35.44,35.94,335300,35.88
2006-11-09,36.13,36.60,35.90,36.26,229200,36.20
2006-11-08,36.50,36.78,35.90,36.05,290400,35.99
2006-11-07,36.90,37.20,36.10,36.50,439000,36.44
2006-11-06,35.00,36.57,34.90,36.57,275600,36.51
2006-11-03,34.70,34.95,34.03,34.70,173600,34.64
2006-11-02,34.80,34.80,33.90,34.68,177500,34.62
2006-11-01,34.06,34.82,33.59,34.66,231900,34.60
2006-10-31,35.00,35.15,34.10,34.26,184600,34.20
2006-10-30,35.50,35.70,34.34,34.60,443600,34.54
2006-10-27,36.87,36.87,35.20,35.99,151400,35.93
2006-10-26,36.65,37.10,36.30,36.76,65800,36.70
2006-10-25,37.31,37.35,35.56,36.30,448900,36.24
2006-10-24,37.76,37.76,36.96,37.21,84400,37.15
2006-10-23,38.51,38.81,36.86,37.50,210500,37.44
2006-10-20,37.75,38.65,37.40,38.50,303600,38.44
2006-10-19,37.19,37.90,36.55,37.90,175600,37.84
2006-10-18,36.58,37.46,36.45,37.00,135400,36.94
2006-10-17,37.39,37.64,36.10,36.26,182400,36.20
2006-10-16,36.75,38.00,36.65,37.67,138400,37.61
2006-10-13,36.33,37.00,36.10,36.99,192800,36.93
2006-10-12,36.40,37.13,35.95,36.57,239600,36.51
2006-10-11,37.01,37.55,35.80,36.86,296500,36.80
2006-10-09,32.73,35.80,32.16,35.21,412700,35.15
2006-10-06,35.34,35.34,32.05,33.04,981700,32.98
2006-10-05,36.00,36.00,35.06,35.21,285300,35.15
2006-10-04,36.90,37.00,35.08,35.08,322200,35.02
2006-10-03,38.41,38.41,36.30,36.30,262800,36.24
2006-10-02,37.90,38.90,37.19,37.73,127300,37.67
2006-09-29,37.51,38.91,37.51,38.09,146800,38.03
2006-09-28,38.00,39.15,37.12,37.85,225900,37.79
2006-09-27,37.70,38.45,37.70,38.22,270900,38.16
2006-09-26,35.95,37.40,35.86,37.31,204700,37.25
2006-09-25,35.60,37.02,34.55,35.45,274500,35.39
2006-09-22,36.05,36.21,34.68,35.49,528700,35.43
2006-09-21,37.50,37.51,36.10,36.21,360800,36.15
2006-09-20,38.00,38.49,37.28,37.68,157100,37.62
2006-09-19,38.55,39.15,37.83,38.05,148100,37.99
2006-09-18,38.05,39.30,38.05,39.09,142400,39.02
2006-09-15,38.02,38.84,37.75,38.10,202500,38.04
2006-09-14,37.50,38.18,37.40,38.10,188800,38.04
2006-09-13,37.20,37.85,37.02,37.30,213100,37.24
2006-09-12,36.80,37.33,36.55,37.00,334600,36.94
2006-09-11,38.29,38.30,36.50,37.10,327400,37.04
2006-09-08,38.25,38.60,37.55,38.10,292000,38.04
2006-09-07,39.54,39.54,37.75,38.60,343100,38.54
2006-09-06,40.46,41.16,39.80,39.91,184200,39.84
2006-09-05,41.68,41.91,40.45,40.91,143000,40.84
2006-09-04,41.50,41.90,41.07,41.68,118100,41.61
2006-09-01,41.38,41.50,40.70,41.33,153000,41.26
2006-08-31,41.39,42.18,40.50,41.08,174800,41.01
2006-08-30,40.35,41.25,40.06,40.85,112900,40.78
2006-08-29,41.00,41.45,39.90,40.18,431500,40.11
2006-08-28,41.30,42.05,40.75,41.29,67100,41.22
2006-08-25,41.65,41.86,41.14,41.33,29100,41.26
2006-08-24,41.30,41.73,40.64,41.43,74300,41.36
2006-08-23,42.15,42.30,40.41,41.16,161000,41.09
2006-08-22,42.78,42.78,41.65,42.10,88400,42.03
2006-08-21,42.85,42.87,41.66,42.13,147000,42.06
2006-08-18,40.55,42.86,40.55,42.50,179400,42.43
2006-08-17,40.90,41.20,40.21,40.89,142000,40.82
2006-08-16,40.85,41.33,40.01,41.14,191300,41.07
2006-08-15,41.10,41.50,40.53,40.95,80900,40.88
2006-08-14,41.78,41.78,40.10,41.19,144400,41.12
2006-08-11,41.70,41.80,40.50,40.82,162200,40.75
2006-08-10,41.00,41.70,38.31,40.96,437600,40.89
2006-08-09,46.60,47.15,37.01,40.90,1790600,40.83
2006-08-08,46.50,48.41,45.98,45.98,299900,45.90
2006-08-07,45.00,46.30,44.23,46.25,252700,46.17
2006-08-04,44.70,46.87,44.25,46.40,298500,46.32
2006-08-03,44.87,44.90,42.40,43.56,217300,43.49
2006-08-02,42.85,44.80,42.75,44.67,239100,44.60
2006-08-01,42.52,44.75,42.52,42.98,352300,42.91
2006-07-31,42.39,42.39,41.02,41.74,123800,41.67
2006-07-28,42.00,42.42,41.55,41.99,44200,41.92
2006-07-27,42.70,42.80,42.05,42.23,83600,42.16
2006-07-26,41.85,42.80,41.70,42.16,117900,42.09
2006-07-25,42.00,42.70,41.52,42.07,139700,42.00
2006-07-24,40.50,41.50,40.00,41.27,140800,41.20
2006-07-21,40.40,41.25,38.65,40.20,306800,40.13
2006-07-20,43.80,44.28,40.37,41.49,395800,41.42
2006-07-19,39.89,42.11,39.55,41.68,230100,41.61
2006-07-18,39.00,40.73,38.58,39.11,255600,39.04
2006-07-17,39.50,40.00,36.06,39.40,580100,39.33
2006-07-14,40.50,41.63,39.53,39.97,245200,39.90
2006-07-13,42.00,42.75,40.77,41.50,210900,41.43
2006-07-12,43.98,44.60,42.11,42.77,164600,42.70
2006-07-11,42.00,44.97,41.95,43.07,321400,43.00
2006-07-10,44.49,44.57,42.53,43.14,226000,43.07
2006-07-07,46.00,46.09,43.40,43.98,378100,43.91
2006-07-06,46.50,47.39,44.95,45.65,343000,45.57
2006-07-05,48.80,48.80,45.50,46.02,272200,45.94
2006-07-04,49.90,50.35,48.30,49.12,282800,49.04
2006-07-03,47.50,49.20,46.82,48.97,292300,48.89
2006-06-30,46.45,47.90,46.22,46.98,308700,46.90
2006-06-29,42.50,44.85,41.85,44.60,209000,44.53
2006-06-28,42.00,42.40,40.50,41.15,230200,41.08
2006-06-27,43.63,43.70,42.20,43.04,150600,42.97
2006-06-26,43.10,43.90,42.20,42.59,112500,42.52
2006-06-23,42.55,43.22,42.14,42.92,148200,42.85
2006-06-22,44.50,45.00,41.62,42.94,372100,42.87
2006-06-21,44.00,44.00,40.78,43.00,324900,42.93
2006-06-20,44.15,45.19,40.75,42.93,520700,42.86
2006-06-19,42.49,46.00,42.20,43.64,386400,43.57
2006-06-14,36.35,38.17,35.31,36.66,527900,36.60
2006-06-13,39.50,39.89,36.50,36.50,640000,36.44
2006-06-12,44.80,44.80,41.38,41.90,150300,41.83
2006-06-09,134.47,135.40,126.20,130.08,113000,129.86
2006-06-08,133.00,134.70,126.15,126.15,145200,125.94
2006-06-07,138.50,144.44,135.32,137.23,85600,137.00
2006-06-06,144.90,145.24,138.88,139.15,108700,138.92
2006-06-05,147.26,152.00,147.26,150.56,16200,150.31
2006-06-02,151.98,154.50,148.25,148.65,60000,148.40
2006-06-01,154.60,155.89,146.55,148.50,84000,148.25
2006-05-31,141.20,155.84,137.00,151.91,116900,151.66
2006-05-30,155.88,155.89,146.23,148.90,80700,148.65
2006-05-29,151.70,157.45,150.20,153.85,104800,153.29
2006-05-26,145.90,150.00,144.00,149.00,139900,148.46
2006-05-25,145.50,146.49,138.00,146.25,65800,145.72
2006-05-24,153.00,154.00,138.00,144.00,139200,143.48
2006-05-23,127.02,154.73,125.00,146.22,278100,145.69
2006-05-22,155.00,155.90,129.25,131.11,242500,130.64
2006-05-19,151.10,158.60,148.10,151.75,152000,151.20
2006-05-18,159.00,159.79,145.23,152.10,230900,151.55
2006-05-17,172.11,175.00,159.15,163.85,102300,163.26
2006-05-16,164.60,173.94,163.00,170.22,161200,169.60
2006-05-15,170.00,170.00,154.50,164.00,250000,163.41
2006-05-12,185.10,187.00,173.25,173.41,137400,172.78
2006-05-11,190.00,190.47,186.10,186.90,55400,186.22
2006-05-10,192.00,195.90,184.01,190.55,206800,189.86
2006-05-09,188.50,190.25,175.10,190.00,186000,189.31
2006-05-08,188.00,193.20,186.00,188.65,56000,187.97
2006-05-05,186.00,188.92,184.05,187.35,61900,186.67
2006-05-04,192.89,194.90,183.00,185.00,91100,184.33
2006-05-03,188.49,193.70,187.50,193.00,73400,192.30
2006-05-02,182.34,185.84,179.66,185.70,46300,185.03
2006-05-01,179.65,179.65,179.65,179.65,000,179.00
2006-04-28,176.80,182.00,173.30,179.65,81700,179.00
2006-04-27,189.39,189.50,171.65,172.65,134200,172.02
2006-04-26,194.00,196.77,186.00,188.00,107500,187.32
2006-04-25,189.00,194.48,184.20,186.23,92400,185.56
2006-04-24,181.00,190.00,178.50,187.35,126500,186.67
2006-04-21,172.70,180.70,171.00,179.35,55800,178.70
2006-04-20,173.99,179.01,168.50,170.15,88400,169.53
2006-04-19,169.00,175.00,168.00,172.32,101900,171.70
2006-04-18,165.00,166.15,161.00,165.10,100900,164.50
2006-04-17,160.05,160.05,160.05,160.05,000,159.47
2006-04-14,160.05,160.05,160.05,160.05,000,159.47
2006-04-13,164.49,174.78,157.10,160.05,124000,159.47
2006-04-12,155.85,166.36,147.80,165.84,158200,165.24
2006-04-11,151.50,159.88,151.50,154.65,43800,154.09
2006-04-10,151.01,153.88,151.00,151.80,21000,151.25
2006-04-07,156.00,156.00,150.51,151.55,45300,151.00
2006-04-06,155.30,161.95,149.40,154.00,131300,153.44
2006-04-05,143.99,156.00,143.09,155.12,149000,154.56
2006-04-04,139.40,143.00,138.50,142.25,96600,141.74
2006-04-03,136.99,139.75,136.99,137.90,65800,137.40
2006-03-31,134.17,137.30,132.72,136.25,74800,135.76
2006-03-30,132.55,133.99,130.75,133.56,59700,133.08
2006-03-29,133.36,134.00,128.20,131.75,78100,131.27
2006-03-28,137.51,140.50,131.00,133.37,59600,132.89
2006-03-27,135.77,141.30,132.60,137.06,63900,136.56
2006-03-24,131.50,134.27,129.34,133.35,41900,132.87
2006-03-23,132.79,134.80,127.64,130.65,120900,130.18
2006-03-22,133.00,134.80,130.20,131.62,66200,131.14
2006-03-21,138.45,139.30,131.14,134.85,103200,134.36
2006-03-20,141.95,143.50,136.11,137.58,38400,137.08
2006-03-17,143.60,143.60,139.50,140.59,59900,140.08
2006-03-16,137.00,140.97,135.99,137.40,29400,136.90
2006-03-15,142.99,144.50,135.20,139.34,41600,138.84
2006-03-14,143.51,145.65,139.00,139.37,37800,138.87
2006-03-13,145.77,150.00,141.50,143.65,67000,143.13
2006-03-10,138.24,145.00,135.60,144.34,72200,143.82
2006-03-09,134.00,137.87,132.45,137.50,62400,137.00
2006-03-08,134.80,136.59,125.51,132.87,95900,132.39
2006-03-07,139.86,140.38,134.45,134.90,122600,134.41
2006-03-06,138.99,143.80,138.00,140.61,50700,140.10
2006-03-03,138.26,139.99,136.46,137.30,24700,136.80
2006-03-02,140.60,140.61,136.56,137.11,70700,136.61
2006-03-01,137.80,141.68,136.24,140.00,87000,139.49
2006-02-28,142.00,146.65,136.66,138.00,131700,137.50
2006-02-27,137.00,142.00,136.01,141.33,100300,140.82
2006-02-24,134.20,137.48,134.20,136.06,40700,135.57
2006-02-23,135.95,136.00,132.20,135.25,44200,134.76
2006-02-22,136.85,139.00,134.15,135.07,87200,134.58
2006-02-21,133.00,139.59,130.76,135.46,189800,134.97
2006-02-20,118.00,132.79,117.60,129.78,227800,129.31
2006-02-17,123.00,123.00,116.00,117.32,84600,116.90
2006-02-16,128.90,130.98,119.50,122.97,102100,122.52
2006-02-15,123.26,128.21,123.10,127.44,93200,126.98
2006-02-14,123.45,125.79,121.50,123.48,58300,123.03
2006-02-13,118.00,123.76,118.00,122.35,52700,121.91
2006-02-10,119.50,121.57,117.00,120.00,75100,119.57
2006-02-09,116.00,119.81,114.12,119.45,82300,119.02
2006-02-08,111.50,115.95,106.50,114.00,134000,113.59
2006-02-07,113.59,116.44,108.15,113.08,91600,112.67
2006-02-06,119.70,119.70,111.23,112.75,93700,112.34
2006-02-03,123.17,123.47,112.53,116.25,156300,115.83
2006-02-02,127.77,129.50,120.50,121.35,238100,120.91
2006-02-01,113.49,121.85,112.10,121.79,179800,121.35
2006-01-31,110.12,116.80,108.61,111.80,203500,111.40
2006-01-30,104.00,109.25,103.00,109.00,78600,108.61
2006-01-27,106.95,108.15,101.95,103.65,88800,103.27
2006-01-26,104.89,109.00,104.69,106.15,131200,105.77
2006-01-25,102.99,104.80,101.20,104.70,66300,104.32
2006-01-24,108.00,109.79,101.56,102.40,128800,102.03
2006-01-23,102.10,106.65,102.10,106.00,70100,105.62
2006-01-20,100.10,107.80,97.70,102.81,123500,102.44
2006-01-19,111.50,116.88,99.03,102.85,324600,102.48
2006-01-18,97.42,110.00,93.15,110.00,371700,109.60
2006-01-17,96.99,99.40,92.30,98.70,145300,98.34
2006-01-16,96.25,98.74,95.40,97.38,111000,97.03
2006-01-13,94.69,97.40,92.00,95.90,160300,95.55
2006-01-12,89.00,94.80,88.50,94.80,92500,94.46
2006-01-11,89.12,89.45,88.81,89.20,17900,88.88
2006-01-10,90.40,90.40,88.00,88.40,46300,88.08
2006-01-09,88.30,90.90,88.00,90.45,52600,90.12
2006-01-06,87.04,88.10,86.85,87.50,29400,87.18
2006-01-05,87.81,87.98,84.92,87.20,36400,86.88
2006-01-04,84.20,88.60,84.20,87.50,197500,87.18
2006-01-03,81.90,84.00,81.90,83.99,129900,83.69
2006-01-02,81.00,81.70,80.62,81.60,13400,81.30
2005-12-30,80.10,81.01,79.31,80.90,22200,80.61
2005-12-29,80.54,80.60,80.13,80.14,4400,79.85
2005-12-28,80.90,80.90,79.16,80.57,36300,80.28
2005-12-27,80.10,81.70,80.00,80.95,23600,80.66
2005-12-26,80.00,80.00,80.00,80.00,000,79.71
2005-12-23,80.49,80.50,79.80,80.00,12400,79.71
2005-12-22,79.85,81.49,79.50,80.51,44800,80.22
2005-12-21,80.50,82.00,79.57,80.74,43200,80.45
2005-12-20,79.78,80.50,79.17,80.00,28900,79.71
2005-12-19,78.50,79.80,78.50,79.80,20600,79.51
2005-12-16,80.78,80.90,78.40,79.18,38100,78.89
2005-12-15,80.95,80.95,77.85,78.97,52800,78.68
2005-12-14,81.01,81.70,79.63,80.73,31500,80.44
2005-12-13,81.89,82.40,81.20,82.40,26900,82.10
2005-12-12,81.19,81.93,80.31,81.80,25000,81.50
2005-12-09,82.01,82.49,80.11,80.45,52700,80.16
2005-12-08,80.03,81.90,80.03,81.60,89500,81.30
2005-12-07,80.75,81.15,78.67,79.85,29700,79.56
2005-12-06,77.19,81.00,76.76,80.90,68600,80.61
2005-12-05,78.00,78.00,76.56,77.05,22500,76.77
2005-12-02,78.61,79.30,76.66,78.05,37000,77.77
2005-12-01,78.10,79.47,77.34,79.05,16600,78.76
2005-11-30,78.25,79.03,77.85,79.03,47100,78.74
2005-11-29,78.00,78.70,77.00,78.70,41800,78.42
2005-11-28,76.12,79.25,76.12,77.85,136800,77.57
2005-11-25,78.00,79.00,74.10,75.98,134400,75.70
2005-11-24,80.51,81.00,76.80,77.55,118800,77.27
2005-11-23,82.00,82.30,80.23,80.77,44200,80.48
2005-11-22,83.30,83.30,81.35,82.00,42700,81.70
2005-11-21,83.75,84.00,82.60,82.60,46400,82.30
2005-11-18,82.25,83.69,82.21,83.40,15200,83.10
2005-11-17,83.00,83.80,80.91,82.10,66000,81.80
2005-11-16,83.50,84.00,82.51,82.91,25800,82.61
2005-11-15,83.45,83.60,82.28,83.00,26900,82.70
2005-11-14,82.75,84.14,82.22,82.77,31400,82.47
2005-11-11,81.08,82.89,80.80,81.29,40100,81.00
2005-11-10,81.90,81.90,80.10,80.44,31900,80.15
2005-11-09,82.60,82.96,79.50,80.30,84000,80.01
2005-11-08,83.50,85.01,81.10,82.20,79600,81.90
2005-11-07,83.77,84.00,82.21,82.31,38000,82.01
2005-11-04,86.50,86.69,82.21,83.00,61300,82.70
2005-11-03,86.00,87.45,84.26,85.50,48100,85.19
2005-11-02,86.48,87.80,85.22,85.66,47200,85.35
2005-11-01,85.48,87.50,84.90,85.92,34500,85.61
2005-10-31,81.51,86.49,81.51,85.50,54400,85.19
2005-10-28,83.00,85.65,81.00,81.00,45400,80.71
2005-10-27,84.07,85.96,82.20,82.66,57700,82.36
2005-10-26,82.12,85.50,81.13,85.00,55300,84.69
2005-10-25,82.94,84.00,80.65,81.37,30200,81.08
2005-10-24,82.55,83.98,80.36,81.92,31800,81.62
2005-10-21,82.00,83.00,79.56,82.50,85700,82.20
2005-10-20,82.50,85.61,82.06,83.02,74600,82.72
2005-10-19,84.71,84.71,77.50,81.16,131800,80.87
2005-10-18,87.36,87.36,82.90,85.50,75900,85.19
2005-10-17,87.00,87.79,85.75,86.48,34900,86.17
2005-10-14,86.75,87.71,84.50,86.52,80000,86.21
2005-10-13,92.85,94.07,86.14,87.00,151400,86.69
2005-10-12,93.80,93.80,92.16,92.20,15200,91.87
2005-10-11,93.05,94.85,92.01,94.00,47800,93.66
2005-10-10,94.18,95.15,93.11,93.77,26400,93.43
2005-10-07,94.00,95.50,91.91,92.50,52700,92.17
2005-10-06,99.20,99.55,92.51,93.59,116000,93.25
2005-10-05,101.00,102.90,98.00,100.99,46700,100.62
2005-10-04,100.10,103.35,98.60,101.00,63800,100.63
2005-10-03,95.00,98.96,94.60,98.96,47100,98.60
2005-09-30,96.10,96.50,93.68,94.25,40500,93.91
2005-09-29,93.15,97.89,91.10,93.96,63400,93.62
2005-09-28,97.00,98.50,91.80,94.58,69000,94.24
2005-09-27,98.93,99.60,90.28,96.30,130600,95.95
2005-09-26,96.01,99.75,96.01,97.00,90000,96.65
2005-09-23,91.80,96.64,90.98,95.01,149900,94.67
2005-09-22,89.70,92.40,86.53,91.31,168600,90.98
2005-09-21,86.76,89.65,85.50,89.19,185800,88.87
2005-09-20,84.11,86.33,83.40,86.00,58600,85.69
2005-09-19,81.99,85.00,81.99,83.30,60100,83.00
2005-09-16,83.80,84.82,81.00,81.15,71800,80.86
2005-09-15,86.26,86.80,83.52,84.00,31300,83.70
2005-09-14,85.40,87.46,85.40,86.30,46800,85.99
2005-09-13,88.21,88.28,85.37,86.00,21400,85.69
2005-09-12,87.25,88.88,86.89,87.50,47000,87.18
2005-09-09,86.30,88.19,86.16,86.67,109100,86.36
2005-09-08,86.00,86.60,84.77,85.80,48400,85.49
2005-09-07,85.84,86.39,85.34,85.52,12400,85.21
2005-09-06,85.30,85.99,85.00,85.15,9200,84.84
2005-09-05,86.47,87.00,85.35,85.95,22200,85.64
2005-09-02,84.70,87.97,84.50,85.33,53500,85.02
2005-09-01,81.20,86.95,81.20,83.95,65600,83.65
2005-08-31,81.00,81.77,80.60,80.61,15600,80.32
2005-08-30,80.99,81.30,80.35,80.85,12500,80.56
2005-08-29,79.78,80.99,79.65,80.35,10300,80.06
2005-08-26,80.11,81.05,79.61,80.50,13800,80.21
2005-08-25,79.90,81.39,79.60,80.20,27500,79.91
2005-08-24,80.50,82.42,79.85,81.00,28800,80.71
2005-08-23,81.00,81.00,79.50,80.40,11700,80.11
2005-08-22,78.50,81.20,78.50,80.90,19400,80.61
2005-08-19,78.62,81.40,78.00,79.85,54400,79.56
2005-08-18,81.71,82.19,76.50,79.33,125600,79.04
2005-08-17,83.11,83.11,80.84,81.10,31300,80.81
2005-08-16,85.00,85.09,82.10,82.45,25800,82.15
2005-08-15,83.87,85.00,83.35,84.48,35400,84.17
2005-08-12,82.90,84.10,81.59,83.20,67200,82.90
2005-08-11,83.85,85.15,81.51,82.35,85600,82.05
2005-08-10,86.86,86.86,80.50,84.72,142600,84.41
2005-08-09,90.00,90.00,85.82,86.92,77600,86.61
2005-08-08,89.39,90.30,86.25,87.50,59400,87.18
2005-08-05,88.40,89.83,86.50,88.60,23800,88.28
2005-08-04,87.17,89.00,87.00,88.16,36400,87.84
2005-08-03,90.00,90.00,85.52,86.40,70700,86.09
2005-08-02,88.35,90.89,88.35,89.90,50600,89.57
2005-08-01,86.00,89.93,86.00,88.95,30000,88.63
2005-07-29,85.62,86.30,85.62,86.00,12500,85.69
2005-07-28,86.00,86.85,85.50,85.60,8600,85.29
2005-07-27,86.28,86.94,85.40,86.82,28700,86.51
2005-07-26,85.50,86.85,84.51,85.63,24100,85.32
2005-07-25,86.00,87.10,83.20,86.00,24800,85.69
2005-07-22,86.04,86.49,84.40,86.10,37200,85.79
2005-07-21,88.29,88.47,85.53,86.61,34000,86.30
2005-07-20,84.60,87.60,84.60,87.60,31900,87.28
2005-07-19,84.00,85.00,83.55,84.30,31800,83.99
2005-07-18,81.75,84.70,81.25,83.87,36800,83.57
2005-07-15,84.51,84.95,81.30,81.50,81700,81.20
2005-07-14,88.60,88.60,84.20,84.50,88400,84.19
2005-07-13,88.80,89.85,88.26,88.50,26700,88.18
2005-07-12,90.50,90.50,87.00,89.30,40100,88.98
2005-07-11,92.30,94.40,89.05,90.50,93000,90.17
2005-07-08,88.75,90.69,88.75,90.30,83800,89.97
2005-07-07,87.70,88.17,83.05,87.00,77000,86.69
2005-07-06,85.50,88.50,85.30,87.00,68600,86.69
2005-07-05,85.50,87.00,84.61,85.00,55100,84.69
2005-07-04,80.90,84.85,80.50,84.75,37300,84.44
2005-07-01,79.70,81.35,79.06,80.89,33100,80.60
2005-06-30,79.49,80.75,78.90,80.50,53200,80.21
2005-06-29,76.24,80.10,75.90,78.99,88600,78.70
2005-06-28,75.13,76.25,74.46,76.05,59500,75.77
2005-06-27,75.10,76.25,75.05,75.20,37700,74.93
2005-06-24,74.25,77.00,73.83,75.10,110000,74.83
2005-06-23,71.75,74.93,71.57,74.93,36000,74.66
2005-06-22,73.90,74.00,70.61,72.40,91000,72.14
2005-06-21,76.00,76.00,73.30,74.00,49400,73.73
2005-06-20,76.00,76.57,75.85,75.99,58800,75.71
2005-06-17,75.48,77.06,75.48,75.85,162900,75.58
2005-06-16,71.75,75.29,71.30,74.45,131200,74.18
2005-06-15,70.00,71.79,70.00,71.59,52900,71.33
2005-06-14,69.00,70.40,68.61,69.89,40000,69.64
2005-06-13,70.00,70.00,68.65,68.70,39300,68.45
2005-06-10,70.99,71.00,69.60,69.90,35500,69.65
2005-06-09,71.03,71.03,70.25,70.55,27200,70.29
2005-06-08,71.90,72.27,70.51,72.27,16000,72.01
2005-06-07,72.64,72.77,71.00,71.60,23000,71.34
2005-06-06,70.15,72.79,70.15,71.99,49300,71.73
2005-06-03,68.27,69.45,68.21,69.08,34300,68.83
2005-06-02,68.50,68.83,68.30,68.50,16100,68.25
2005-06-01,68.00,68.68,67.35,68.60,52100,68.35
2005-05-31,68.20,68.58,67.60,68.45,24100,68.20
2005-05-30,68.50,68.93,68.03,68.40,18300,68.15
2005-05-27,69.50,70.00,68.10,68.93,20300,68.68
2005-05-26,70.28,70.28,68.60,69.70,10200,69.45
2005-05-25,69.64,70.50,69.20,70.00,37600,69.75
2005-05-24,68.00,69.50,67.65,69.45,99600,69.20
2005-05-23,66.67,70.45,65.75,69.00,286700,68.75
2005-05-20,72.55,73.90,72.10,73.00,39900,72.74
2005-05-19,73.00,73.40,71.80,72.35,28800,72.09
2005-05-18,73.80,73.80,72.70,72.94,10000,72.68
2005-05-17,73.54,73.75,72.95,73.50,17100,73.23
2005-05-16,73.80,73.80,73.14,73.14,4200,72.88
2005-05-13,74.00,74.00,73.00,73.50,8700,73.23
2005-05-12,73.51,74.48,73.05,73.75,7600,73.48
2005-05-11,74.00,74.00,72.00,73.51,36000,73.24
2005-05-10,73.80,74.86,73.59,73.85,41400,73.58
2005-05-09,72.93,72.95,71.62,72.40,20700,72.14
2005-05-06,72.90,73.10,71.55,71.55,15300,71.29
2005-05-05,72.75,72.90,72.60,72.89,8000,72.63
2005-05-04,72.00,73.00,71.57,72.50,23000,72.24
2005-05-03,72.05,72.70,71.50,71.52,14400,71.26
2005-05-02,73.03,73.91,71.80,71.80,18100,71.54
2005-04-29,73.10,74.00,71.00,72.15,52800,71.89
2005-04-28,76.60,76.65,73.05,73.05,43400,72.79
2005-04-27,74.90,77.40,74.90,75.39,99600,75.12
2005-04-26,72.50,75.00,72.05,73.90,41300,73.63
2005-04-25,72.00,73.50,70.01,73.19,18400,72.93
2005-04-22,71.93,73.30,71.60,72.50,30700,72.24
2005-04-21,69.80,71.29,68.72,71.00,41100,70.74
2005-04-20,70.50,70.75,69.40,69.99,38000,69.74
2005-04-19,70.76,70.93,69.60,70.40,26100,70.15
2005-04-18,71.72,71.72,68.50,69.65,60700,69.40
2005-04-15,73.50,73.50,72.50,72.80,30800,72.54
2005-04-14,73.99,74.80,73.27,73.85,35700,73.58
2005-04-13,73.60,74.70,73.05,74.20,71500,73.93
2005-04-12,71.10,73.80,71.10,73.05,83500,72.79
2005-04-11,70.50,71.30,70.50,70.99,53600,70.73
2005-04-08,69.25,70.40,69.14,70.40,27400,70.15
2005-04-07,69.70,70.00,67.70,69.80,28900,69.55
2005-04-06,70.05,70.49,69.03,69.55,66200,69.30
2005-04-05,70.50,71.25,69.51,69.98,44100,69.73
2005-04-04,68.90,70.40,68.25,70.20,45900,69.95
2005-04-01,67.00,69.00,66.60,68.95,37200,68.70
2005-03-31,67.40,67.40,66.22,66.67,36400,66.43
2005-03-30,66.63,67.30,66.25,66.90,52500,66.66
2005-03-29,67.50,67.50,66.31,66.68,67000,66.44
2005-03-28,67.30,67.30,67.30,67.30,000,67.06
2005-03-25,67.30,67.30,67.30,67.30,000,67.06
2005-03-24,68.99,70.40,66.65,67.30,104000,67.06
2005-03-23,70.40,70.77,67.05,68.35,136800,68.10
2005-03-22,71.80,72.00,70.10,70.71,74200,70.45
2005-03-21,70.40,73.35,70.24,70.70,336000,70.44
2005-03-18,67.20,70.25,67.00,69.30,630200,69.05
2005-03-17,71.00,71.00,65.44,66.05,2096400,65.81