Date,Open,High,Low,Close,Volume,Adj Close
2009-11-26,37.34,37.34,34.86,35.17,296600,35.17
2009-11-25,37.48,37.95,36.76,37.24,65800,37.24
2009-11-24,37.20,38.40,36.75,37.24,109800,37.24
2009-11-23,37.49,37.85,37.45,37.61,140400,37.61
2009-11-20,38.06,38.75,36.47,36.82,212800,36.82
2009-11-19,39.26,39.30,37.31,37.62,295400,37.62
2009-11-18,38.45,40.24,38.30,39.49,400100,39.49
2009-11-17,38.99,39.35,37.25,37.99,192000,37.99
2009-11-16,38.38,39.18,37.65,39.14,202700,39.14
2009-11-13,37.25,37.93,37.20,37.72,79400,37.72
2009-11-11,37.79,38.47,37.65,38.42,178000,38.42
2009-11-10,38.75,39.46,37.01,37.20,280600,37.20
2009-11-09,38.00,38.84,37.50,38.49,355200,38.49
2009-11-06,37.39,37.98,36.08,36.60,183800,36.60
2009-11-05,36.22,37.44,36.22,37.10,216500,37.10
2009-11-04,35.95,37.35,35.45,36.80,282800,36.80
2009-11-03,35.42,36.00,34.30,35.00,247700,35.00
2009-11-02,36.05,37.85,35.30,36.09,307000,36.09
2009-10-30,38.95,39.25,35.75,36.65,368300,36.65
2009-10-29,33.88,39.20,33.88,38.75,607100,38.75
2009-10-28,36.63,36.94,33.36,34.96,696300,34.96
2009-10-27,38.97,39.17,36.59,36.96,557500,36.96
2009-10-26,40.40,40.90,39.19,39.42,175900,39.42
2009-10-23,40.59,40.87,39.39,40.20,159900,40.20
2009-10-22,40.00,40.41,38.60,39.95,364300,39.95
2009-10-21,41.11,42.17,39.92,40.90,163400,40.90
2009-10-20,41.90,42.80,41.10,41.48,169200,41.48
2009-10-19,41.70,41.90,40.95,41.80,121400,41.80
2009-10-16,42.26,42.95,40.58,41.30,237000,41.30
2009-10-15,42.77,43.50,42.20,42.45,178300,42.45
2009-10-14,41.11,43.50,41.00,42.82,421200,42.82
2009-10-13,41.11,41.59,39.60,40.75,208200,40.75
2009-10-12,39.87,41.89,39.87,41.08,309100,41.08
2009-10-09,39.80,40.50,39.19,39.75,157900,39.75
2009-10-08,39.09,40.20,38.68,39.72,381100,39.72
2009-10-07,37.79,39.60,37.79,38.48,281300,38.48
2009-10-06,34.89,38.00,34.89,37.60,385600,37.60
2009-10-05,35.00,35.00,33.33,34.91,246300,34.91
2009-10-02,36.11,36.27,33.69,34.34,560200,34.34
2009-10-01,37.25,38.16,36.48,37.06,254500,37.06
2009-09-30,36.65,37.30,36.60,36.92,175000,36.92
2009-09-29,37.99,37.99,36.05,36.34,305100,36.34
2009-09-28,37.80,37.80,36.38,37.34,219900,37.34
2009-09-25,37.15,37.89,36.08,36.24,211500,36.24
2009-09-24,38.60,39.50,36.82,37.18,182400,37.18
2009-09-23,39.20,39.73,38.17,38.74,366700,38.74
2009-09-22,36.79,39.29,36.79,39.29,254800,39.29
2009-09-21,37.50,37.50,35.89,36.41,246800,36.41
2009-09-18,37.95,38.65,36.32,37.54,266200,37.54
2009-09-17,39.90,40.36,37.56,38.28,434000,38.28
2009-09-16,39.40,42.17,39.16,39.45,537400,39.45
2009-09-15,35.68,39.50,35.41,38.96,731400,38.96
2009-09-14,35.10,35.85,34.11,35.39,240600,35.39
2009-09-11,36.96,37.20,34.67,35.50,362100,35.50
2009-09-10,32.78,38.80,32.77,36.41,1059300,36.41
2009-09-09,30.00,32.67,29.61,32.61,563300,32.61
2009-09-08,28.80,29.65,28.65,29.50,218700,29.50
2009-09-07,28.26,28.89,28.03,28.76,213700,28.76
2009-09-04,27.76,28.40,27.45,28.30,104200,28.30
2009-09-03,27.15,27.79,26.80,27.79,175300,27.79
2009-09-02,26.50,27.34,25.50,27.19,163600,27.19
2009-09-01,28.88,28.89,26.30,26.78,246400,26.78
2009-08-31,28.70,29.13,27.55,28.81,134000,28.81
2009-08-28,29.20,29.30,28.12,28.81,131900,28.81
2009-08-27,29.50,29.92,28.51,28.93,222100,28.93
2009-08-26,28.44,30.67,28.41,29.50,415600,29.50
2009-08-25,27.81,28.40,27.77,28.26,111400,28.26
2009-08-24,27.90,28.40,27.62,28.21,192900,28.21
2009-08-21,26.99,27.75,26.74,27.71,239800,27.71
2009-08-20,26.60,27.34,26.05,26.98,197600,26.98
2009-08-19,26.48,27.90,25.81,26.54,524700,26.54
2009-08-18,22.56,26.10,22.45,26.10,763800,26.10
2009-08-17,23.04,23.44,21.88,22.25,229600,22.25
2009-08-14,24.27,24.40,23.05,23.31,161900,23.31
2009-08-13,23.86,24.73,23.80,24.40,292300,24.40
2009-08-12,24.59,24.59,23.08,23.64,176300,23.64
2009-08-11,23.35,25.00,23.32,24.00,397600,24.00
2009-08-10,23.30,23.35,22.57,23.12,171700,23.12
2009-08-07,23.02,23.35,21.64,23.03,277500,23.03
2009-08-06,24.05,24.63,23.00,23.30,199400,23.30
2009-08-05,24.83,25.06,24.05,24.05,110700,24.05
2009-08-04,25.30,25.30,24.38,25.01,105800,25.01
2009-08-03,24.05,25.83,24.00,25.21,284000,25.21
2009-07-31,25.37,25.99,24.00,24.15,487500,24.15
2009-07-30,25.80,27.42,25.20,27.11,258200,27.11
2009-07-29,25.60,26.40,25.21,25.71,128700,25.71
2009-07-28,25.96,26.82,25.30,25.73,207400,25.73
2009-07-27,25.95,26.20,25.00,25.63,206500,25.63
2009-07-24,25.46,26.25,24.40,24.88,157400,24.88
2009-07-23,24.78,25.56,24.20,25.56,238700,25.56
2009-07-22,25.80,26.00,24.51,25.39,216900,25.39
2009-07-21,26.81,27.00,25.20,25.38,369400,25.38
2009-07-20,25.00,27.90,24.99,27.44,1050800,27.44
2009-07-17,22.75,24.30,22.75,24.25,243700,24.25
2009-07-16,21.85,23.49,21.53,23.15,245500,23.15
2009-07-15,20.44,21.84,20.30,21.74,256700,21.74
2009-07-14,19.65,20.68,19.50,20.14,127500,20.14
2009-07-13,18.86,19.40,18.63,19.35,100300,19.35
2009-07-10,19.53,19.70,19.03,19.17,84900,19.17
2009-07-09,18.88,20.21,18.88,19.75,144400,19.75
2009-07-08,18.87,19.47,18.52,18.88,161200,18.88
2009-07-07,19.50,19.80,19.00,19.13,137200,19.13
2009-07-06,19.99,20.00,19.18,19.50,86400,19.50
2009-07-03,20.00,21.00,19.50,20.26,128900,20.26
2009-07-02,20.87,21.43,20.14,20.26,238100,20.26
2009-07-01,20.20,20.99,20.14,20.89,149200,20.89
2009-06-30,20.25,20.80,19.80,20.15,155400,20.15
2009-06-29,19.74,20.21,19.50,20.03,128000,20.03
2009-06-26,20.28,20.57,19.60,19.67,185500,19.67
2009-06-25,19.96,20.17,19.70,20.17,130100,20.17
2009-06-24,19.75,19.96,19.13,19.94,308200,19.94
2009-06-23,19.40,20.50,18.50,19.46,577800,19.46
2009-06-22,19.65,20.14,19.39,19.50,344100,19.50
2009-06-19,19.93,20.46,18.81,19.67,555000,19.67
2009-06-18,19.30,19.98,19.20,19.70,222000,19.70
2009-06-17,20.54,20.54,18.78,19.09,229300,19.09
2009-06-16,21.50,21.72,19.94,20.48,311400,20.48
2009-06-15,22.52,22.80,21.52,21.52,148000,21.52
2009-06-12,23.39,23.60,22.94,22.94,121900,22.94
2009-06-11,22.30,23.29,22.30,23.29,100800,23.29
2009-06-10,22.00,22.50,21.83,22.21,209300,22.21
2009-06-09,23.80,23.88,21.51,21.87,307800,21.87
2009-06-08,24.30,24.64,23.50,23.69,116400,23.69
2009-06-05,24.50,24.50,24.00,24.35,103300,24.35
2009-06-04,24.03,24.64,23.63,24.16,134200,24.16
2009-06-03,24.92,25.25,23.50,23.90,162500,23.90
2009-06-02,23.98,25.38,23.82,24.62,281500,24.62
2009-06-01,22.85,24.20,22.70,23.98,127200,23.98
2009-05-29,23.36,23.59,22.26,22.44,137000,22.44
2009-05-28,23.10,23.89,22.56,22.87,145100,22.87
2009-05-27,23.66,24.90,23.45,23.51,250000,23.51
2009-05-26,23.39,23.85,22.15,23.34,267100,23.34
2009-05-25,23.77,24.63,22.70,23.32,171600,23.32
2009-05-22,23.10,25.00,22.51,23.46,411000,23.46
2009-05-21,23.94,24.78,23.18,23.40,307800,23.40
2009-05-20,21.91,24.22,21.27,23.60,815200,23.60
2009-05-19,20.14,21.20,19.73,19.97,226500,19.97
2009-05-18,18.86,20.30,18.59,19.48,124300,19.48
2009-05-15,19.32,19.64,18.59,19.00,99500,19.00
2009-05-14,18.70,19.15,18.21,19.00,125300,19.00
2009-05-13,20.35,21.70,18.33,18.99,246600,18.99
2009-05-12,20.05,20.65,19.58,20.17,135700,20.17
2009-05-11,21.80,21.87,19.55,20.21,269800,20.21
2009-05-08,21.20,21.60,20.66,21.51,201200,21.51
2009-05-07,21.60,22.00,20.80,21.09,342200,21.09
2009-05-06,20.50,21.42,20.50,21.24,203800,21.24
2009-05-05,20.20,21.15,19.85,20.51,192800,20.51
2009-05-04,19.90,20.30,19.53,20.30,217400,20.30
2009-04-30,19.94,20.93,18.85,19.59,398500,19.59
2009-04-29,18.50,19.90,18.04,19.83,243600,19.83
2009-04-28,18.67,19.22,17.99,18.42,240600,18.42
2009-04-27,20.48,21.93,19.10,19.31,408800,19.31
2009-04-24,17.70,21.24,17.65,20.61,560100,20.61
2009-04-23,16.38,18.45,16.00,17.55,282800,17.55
2009-04-22,16.00,16.65,15.78,16.38,110600,16.38
2009-04-21,15.67,16.70,15.60,16.10,104700,16.10
2009-04-20,17.00,17.36,15.21,16.04,272700,16.04
2009-04-17,17.35,17.49,16.75,17.36,192500,17.36
2009-04-16,17.44,17.74,17.18,17.35,142400,17.35
2009-04-15,17.00,17.58,16.81,17.23,123000,17.23
2009-04-14,17.02,17.89,16.50,17.37,266400,17.37
2009-04-09,16.36,16.95,16.19,16.93,118600,16.93
2009-04-08,15.55,16.77,15.55,16.08,193700,16.08
2009-04-07,16.34,16.87,15.65,16.01,188900,16.01
2009-04-06,16.50,17.13,15.55,16.25,386700,16.25
2009-04-03,14.45,16.54,14.25,16.05,680000,16.05
2009-04-02,13.05,14.75,13.02,14.20,487700,14.20
2009-04-01,12.44,12.64,12.00,12.58,110900,12.58
2009-03-31,11.50,12.56,11.37,12.56,253400,12.56
2009-03-30,12.41,12.42,11.35,11.35,306100,11.35
2009-03-27,12.30,12.79,12.18,12.59,197400,12.59
2009-03-26,12.57,12.76,12.06,12.30,264900,12.30
2009-03-25,12.65,13.46,12.40,12.57,183700,12.57
2009-03-24,13.91,13.97,12.63,12.99,234400,12.99
2009-03-23,13.74,13.74,13.15,13.57,176900,13.57
2009-03-20,13.44,13.48,13.02,13.08,148300,13.08
2009-03-19,13.49,13.57,12.82,13.44,165000,13.44
2009-03-18,13.45,13.58,12.74,13.02,74900,13.02
2009-03-17,13.37,13.49,12.95,13.39,132900,13.39
2009-03-16,13.29,13.59,13.00,13.56,93100,13.56
2009-03-13,13.60,13.60,12.86,12.95,77700,12.95
2009-03-12,13.65,13.80,12.99,13.28,152300,13.28
2009-03-11,13.64,14.00,12.61,13.30,220400,13.30
2009-03-10,11.85,13.90,11.85,13.90,286900,13.90
2009-03-09,13.15,13.15,11.81,11.81,245200,11.81
2009-03-06,12.45,13.32,12.45,12.88,185400,12.88
2009-03-05,12.99,13.27,11.87,12.45,218500,12.45
2009-03-04,12.65,13.63,12.65,12.94,298000,12.94
2009-03-03,12.50,12.96,12.35,12.41,182400,12.41
2009-03-02,11.58,13.30,11.58,12.23,266800,12.23
2009-02-27,12.31,12.79,11.67,11.75,141900,11.75
2009-02-26,11.80,12.58,11.71,12.58,247200,12.58
2009-02-25,12.00,12.73,11.51,11.61,189300,11.61
2009-02-24,12.75,12.91,10.11,11.40,368300,11.40
2009-02-23,13.49,13.90,12.82,12.84,147400,12.84
2009-02-20,13.00,14.20,12.48,13.24,325600,13.24
2009-02-19,12.58,13.85,12.45,13.25,179900,13.25
2009-02-18,13.74,13.97,12.85,13.21,171400,13.21
2009-02-17,14.30,14.68,13.60,13.75,220600,13.75
2009-02-16,15.94,16.05,14.57,14.65,197200,14.65
2009-02-13,15.39,16.49,15.30,16.17,299400,16.17
2009-02-12,16.20,16.25,14.50,15.23,414900,15.23
2009-02-11,15.60,16.47,15.60,16.18,313700,16.18
2009-02-10,16.20,17.20,15.62,15.63,624000,15.63
2009-02-09,14.00,15.97,13.73,15.47,421700,15.47
2009-02-06,13.68,15.14,13.64,14.48,557800,14.48
2009-02-05,13.71,13.82,13.25,13.48,259600,13.48
2009-02-04,14.10,14.28,13.76,14.05,172000,14.05
2009-02-03,13.65,14.25,13.54,13.95,277600,13.95
2009-02-02,13.62,13.78,12.81,13.38,297800,13.38
2009-01-30,13.44,14.14,13.12,13.90,329100,13.90
2009-01-29,13.99,14.36,13.37,13.47,364200,13.47
2009-01-28,14.06,14.34,13.43,14.26,264500,14.26
2009-01-27,14.45,14.45,13.33,13.89,431700,13.89
2009-01-26,16.31,16.31,12.33,14.31,1309400,14.31
2009-01-23,17.85,17.97,16.75,17.09,253900,17.09
2009-01-22,18.44,18.61,17.47,17.74,254700,17.74
2009-01-21,18.39,19.39,17.11,18.03,752500,18.03
2009-01-20,17.90,18.95,17.02,17.02,431000,17.02
2009-01-19,18.50,19.40,16.71,16.81,378900,16.81
2009-01-16,20.39,20.70,18.13,18.31,593400,18.31
2009-01-15,24.20,24.60,19.30,19.60,1273000,19.60
2009-01-14,27.20,27.27,24.50,24.61,525800,24.61
2009-01-13,28.79,28.87,26.73,27.25,377200,27.25
2009-01-12,29.68,29.69,28.54,29.02,286800,29.02
2009-01-09,31.06,31.49,29.73,29.84,287300,29.84
2009-01-08,29.10,33.30,29.10,31.04,823300,31.04
2009-01-07,30.50,30.50,29.00,29.49,247700,29.49
2009-01-06,30.50,30.69,30.10,30.47,286700,30.47
2009-01-05,30.80,31.50,29.56,30.50,418800,30.50
2009-01-02,29.27,33.14,27.51,30.45,417100,30.45
2008-12-30,29.45,29.78,28.65,28.88,349600,28.88
2008-12-29,30.32,30.47,29.00,29.30,413600,29.30
2008-12-23,31.80,32.37,28.66,29.82,683700,29.82
2008-12-22,42.15,43.00,29.70,32.01,1759800,32.01
2008-12-19,41.21,42.89,36.05,37.16,2453000,37.16
2008-12-18,36.00,44.40,36.00,40.39,1427200,40.39
2008-12-17,36.00,36.18,34.76,35.84,532600,35.84
2008-12-16,34.80,36.49,34.29,35.92,626500,35.92
2008-12-15,34.02,36.36,34.02,34.75,514600,34.75
2008-12-12,35.00,35.70,34.10,34.10,586100,34.10
2008-12-11,38.29,38.75,36.77,37.40,268700,37.40
2008-12-10,37.50,38.85,35.50,38.34,404900,38.34
2008-12-09,34.80,37.65,34.75,37.20,443900,37.20
2008-12-08,37.53,38.38,34.78,34.99,546800,34.99
2008-12-05,35.10,37.65,35.10,35.77,368400,35.77
2008-12-04,36.69,37.21,34.56,35.82,392100,35.82
2008-12-03,35.81,37.50,33.51,36.69,456800,36.69
2008-12-02,34.79,37.50,34.79,36.52,446100,36.52
2008-12-01,37.60,37.99,34.35,35.61,323100,35.61
2008-11-28,38.80,38.86,36.22,37.29,279100,37.29
2008-11-27,39.20,39.50,36.63,38.60,351000,38.60
2008-11-26,39.00,40.00,38.21,38.30,300000,38.30
2008-11-25,38.99,40.05,38.28,39.00,338800,39.00
2008-11-24,35.55,39.39,35.19,38.88,472900,38.88
2008-11-21,35.89,39.61,34.52,35.06,350100,35.06
2008-11-20,35.00,36.80,34.02,35.55,373200,35.55
2008-11-19,37.10,38.27,35.12,35.83,391300,35.83
2008-11-18,38.00,38.81,35.12,36.75,494700,36.75
2008-11-17,37.90,42.99,37.60,38.10,1116700,38.10
2008-11-14,29.98,44.99,29.39,37.27,2381400,37.27
2008-11-13,29.77,30.59,28.72,29.35,183700,29.35
2008-11-12,29.36,29.89,28.51,29.53,342400,29.53
2008-11-11,31.27,31.61,28.76,29.00,437000,29.00
2008-11-10,33.15,34.81,31.61,31.96,260700,31.96
2008-11-07,30.96,32.90,30.21,32.50,307500,32.50
2008-11-06,32.94,33.86,30.34,31.19,397200,31.19
2008-11-05,35.78,35.78,33.80,34.34,274100,34.34
2008-11-04,33.00,36.62,32.24,35.28,737800,35.28
2008-11-03,34.00,37.10,33.22,33.57,718900,33.57
2008-10-31,29.55,33.16,28.45,32.36,773800,32.36
2008-10-30,29.45,31.48,28.92,29.81,644800,29.81
2008-10-29,29.42,30.69,27.10,28.12,931000,28.12
2008-10-28,32.13,32.90,27.00,27.00,1460400,27.00
2008-10-27,33.11,33.68,30.50,31.70,733800,31.70
2008-10-24,37.01,37.49,33.05,35.32,856900,35.32
2008-10-23,41.09,42.32,38.05,39.00,523500,39.00
2008-10-22,41.00,43.96,40.85,41.55,509300,41.55
2008-10-21,42.40,44.90,41.00,41.70,589900,41.70
2008-10-20,40.77,41.95,38.57,41.41,571000,41.41
2008-10-17,38.48,40.99,37.13,40.10,1012400,40.10
2008-10-16,35.61,38.38,35.00,37.70,693300,37.70
2008-10-15,39.79,41.72,37.52,38.00,804200,38.00
2008-10-14,43.00,43.89,38.89,39.50,1026300,39.50
2008-10-13,38.60,41.79,38.60,41.79,814000,41.79
2008-10-10,40.20,40.49,36.50,37.55,1135200,37.55
2008-10-09,43.61,44.29,40.61,41.74,976900,41.74
2008-10-08,47.00,47.29,41.77,43.34,1410100,43.34
2008-10-07,45.00,46.99,43.10,46.50,1329500,46.50
2008-10-06,49.88,50.39,44.70,45.00,1432500,45.00
2008-10-03,51.97,52.30,50.99,51.50,779700,51.50
2008-10-02,55.10,55.39,49.52,52.00,1447900,52.00
2008-10-01,57.64,58.00,55.56,55.71,899200,55.71
2008-09-30,59.15,60.48,58.30,58.30,1263700,58.30
2008-09-29,62.40,63.78,60.87,60.87,960800,60.87
2008-09-26,64.75,64.91,62.50,62.50,1051500,62.50
2008-09-25,66.88,67.40,63.99,65.99,998100,65.99
2008-09-24,67.05,68.28,67.05,67.28,659100,67.28
2008-09-23,68.85,69.59,67.65,68.30,1208300,68.30
2008-09-22,71.02,71.80,65.16,69.74,2827700,69.74
2008-09-19,71.08,71.48,68.50,71.00,5916600,71.00
2008-09-18,72.84,75.60,71.02,71.02,3857900,71.02
2008-09-17,68.40,73.90,66.59,73.02,4043300,73.02
2008-09-16,73.02,73.37,70.48,70.48,5072500,70.48
2008-09-15,73.10,73.88,72.40,73.50,4626900,73.50
2008-09-12,74.01,74.11,73.93,73.93,2469300,73.93
2008-09-11,74.08,74.08,73.90,74.08,1840100,74.08
2008-09-10,74.18,74.19,73.91,74.00,2580700,74.00
2008-09-09,74.00,74.18,74.00,74.18,1541000,74.18
2008-09-08,74.01,74.17,73.88,74.01,2053600,74.01
2008-09-05,74.08,74.14,73.96,73.96,2759400,73.96
2008-09-04,74.06,74.18,74.05,74.07,1943800,74.07
2008-09-03,74.05,74.11,73.99,74.05,2073000,74.05
2008-09-02,74.02,74.27,74.00,74.05,1966100,74.05
2008-09-01,74.01,74.10,73.96,74.10,1291300,74.10
2008-08-29,73.96,74.09,73.96,74.05,2144300,74.05
2008-08-28,73.90,74.15,73.85,74.01,2488100,74.01
2008-08-27,73.80,74.00,73.78,74.00,5805200,74.00
2008-08-26,73.78,74.00,73.75,73.80,7349200,73.80
2008-08-25,73.90,73.94,73.73,73.80,5122900,73.80
2008-08-22,73.95,73.99,73.80,73.90,7215900,73.90
2008-08-21,73.26,74.15,72.86,73.80,15760700,73.80
2008-08-20,73.60,73.64,72.92,73.49,1514800,73.49
2008-08-19,73.75,74.10,73.51,73.60,1538700,73.60
2008-08-18,74.01,74.21,73.73,74.00,1015100,74.00
2008-08-15,73.35,74.45,73.25,74.03,3189500,74.03
2008-08-14,73.40,74.08,73.06,73.25,2520000,73.25
2008-08-13,71.70,73.80,71.53,73.17,4693000,73.17
2008-08-12,71.90,71.92,71.19,71.60,1980100,71.60
2008-08-11,72.55,72.80,71.71,72.01,1786000,72.01
2008-08-08,72.48,73.15,71.95,72.74,1447200,72.74
2008-08-07,72.85,73.18,72.23,72.45,901200,72.45
2008-08-06,72.31,73.48,72.10,72.91,1567100,72.91
2008-08-05,72.03,73.03,71.82,72.21,1830000,72.21
2008-08-04,72.40,72.77,71.57,71.95,1903000,71.95
2008-08-01,72.70,72.89,71.67,72.65,1967800,72.65
2008-07-31,71.92,72.98,71.37,72.35,1510800,72.35
2008-07-30,72.41,72.45,71.55,71.93,1357500,71.93
2008-07-29,72.00,72.48,71.75,72.23,1509200,72.23
2008-07-28,72.88,73.08,71.92,72.30,1307100,72.30
2008-07-25,72.78,73.49,72.72,72.90,2656700,72.90
2008-07-24,72.97,73.60,72.23,72.78,3096600,72.78
2008-07-23,73.75,73.97,71.99,72.57,2593400,72.57
2008-07-22,72.00,73.63,71.57,72.99,2879500,72.99
2008-07-21,72.01,72.35,71.37,71.71,2288000,71.71
2008-07-18,71.70,72.43,71.15,71.97,2380900,71.97
2008-07-17,74.45,75.26,71.65,72.10,4242500,72.10
2008-07-16,72.55,75.55,72.10,73.93,5943800,73.93
2008-07-15,69.75,74.35,65.40,73.42,13623700,73.42
2008-07-14,67.90,68.73,64.10,65.80,12735500,65.80
2008-07-11,57.45,57.61,53.47,53.96,4765700,53.96
2008-07-10,59.79,59.79,57.28,58.40,3048000,58.40
2008-07-09,61.22,61.70,60.24,60.50,1845700,60.50
2008-07-08,59.98,61.03,58.61,60.32,2503000,60.32
2008-07-07,60.12,62.11,60.00,61.50,2247800,61.50
2008-07-04,62.89,63.45,59.43,59.59,2669300,59.59
2008-07-03,62.50,63.51,61.57,62.81,3825700,62.81
2008-07-02,63.38,64.30,62.11,63.85,2806100,63.85
2008-07-01,64.51,64.71,62.94,63.36,4286400,63.36
2008-06-30,63.50,65.60,61.90,65.27,2389400,65.27
2008-06-27,63.23,64.75,61.58,63.80,4068000,63.80
2008-06-26,65.80,67.11,63.36,63.68,3600500,63.68
2008-06-25,61.29,67.19,60.96,66.80,4494900,66.80
2008-06-24,61.68,61.83,59.04,61.45,4342900,61.45
2008-06-23,62.21,62.99,61.91,62.04,2115200,62.04
2008-06-20,63.99,64.25,62.33,62.80,3836800,62.80
2008-06-19,63.89,64.10,62.33,63.24,2355400,63.24
2008-06-18,65.84,65.84,63.86,64.38,1617400,64.38
2008-06-17,64.13,66.45,63.88,65.66,1785200,65.66
2008-06-16,64.64,65.14,63.10,63.97,1366000,63.97
2008-06-13,64.74,65.16,63.42,64.26,2051700,64.26
2008-06-12,63.20,64.33,62.90,64.02,2757500,64.02
2008-06-11,66.65,67.54,62.80,63.64,3464900,63.64
2008-06-10,67.52,68.34,65.99,66.79,2427500,66.79
2008-06-06,71.76,72.30,68.36,68.76,2385600,68.76
2008-06-05,72.62,73.69,71.08,71.12,1979800,71.12
2008-06-04,74.90,74.90,71.80,72.51,3304700,72.51
2008-06-03,77.50,77.70,74.97,75.79,2299400,75.79
2008-06-02,80.94,81.15,77.74,77.74,1927400,77.74
2008-05-30,80.53,82.28,80.39,81.50,1721500,81.50
2008-05-29,79.48,80.60,79.26,80.13,1436700,80.13
2008-05-28,78.14,80.19,77.59,79.30,2121100,79.30
2008-05-27,76.50,78.60,75.56,77.50,2184000,77.50
2008-05-26,76.44,76.99,75.80,76.39,608400,76.39
2008-05-23,78.62,78.90,76.75,76.96,2049600,76.96
2008-05-22,78.02,79.20,76.84,78.95,2033200,78.95
2008-05-21,81.18,81.64,77.60,79.20,3350300,79.20
2008-05-20,82.12,82.70,80.90,81.50,1573600,81.50
2008-05-19,82.25,82.90,82.25,82.75,901300,82.75
2008-05-16,79.70,82.96,79.44,82.16,2720100,82.16
2008-05-15,78.50,79.25,78.22,79.17,1189900,79.17
2008-05-14,78.69,79.92,78.22,79.06,1578700,79.06
2008-05-13,77.87,79.57,77.73,78.55,1884900,78.55
2008-05-12,77.35,77.93,77.05,77.43,800800,77.43
2008-05-09,78.00,78.00,76.59,77.14,2466000,77.14
2008-05-08,78.66,79.46,78.24,79.16,1336200,79.16
2008-05-07,78.44,79.97,77.85,79.35,1819900,79.35
2008-05-06,76.63,78.00,76.25,77.83,1500000,77.83
2008-05-05,77.25,77.77,76.81,76.99,920500,76.99
2008-05-02,75.99,78.37,75.98,77.55,1898800,77.55
2008-04-30,76.01,77.06,74.75,75.53,2137800,75.53
2008-04-29,74.80,76.40,73.92,76.28,3161800,76.28
2008-04-28,77.20,77.20,76.58,76.76,1830000,76.76
2008-04-25,77.00,79.31,76.70,78.30,2670900,76.30
2008-04-24,73.78,77.25,73.37,76.50,2889700,74.55
2008-04-23,73.95,74.88,72.38,74.21,2582000,72.31
2008-04-22,73.18,74.43,73.18,73.94,1377900,72.05
2008-04-21,74.22,74.98,73.34,74.06,1866000,72.17
2008-04-18,72.95,74.40,72.50,74.28,1869500,72.38
2008-04-17,71.90,73.50,71.74,72.72,1947300,70.86
2008-04-16,69.19,71.80,68.71,71.54,2680700,69.71
2008-04-15,66.37,68.57,65.57,68.14,2273200,66.40
2008-04-14,66.20,66.76,65.54,66.21,1662500,64.52
2008-04-11,67.80,68.38,66.61,67.04,1656500,65.33
2008-04-10,68.15,68.30,66.27,67.43,2195500,65.71
2008-04-09,68.05,69.16,67.26,68.67,1552700,66.92
2008-04-08,67.80,68.19,66.97,68.19,1693600,66.45
2008-04-07,68.36,69.20,68.00,68.33,1532400,66.58
2008-04-04,68.82,68.82,67.12,68.00,1803900,66.26
2008-04-03,68.29,68.79,66.68,68.77,1845300,67.01
2008-04-02,68.10,68.70,67.22,68.11,2791200,66.37
2008-04-01,65.05,68.73,64.64,68.32,2939200,66.57
2008-03-31,63.74,64.59,62.25,64.59,2093500,62.94
2008-03-28,63.46,64.50,62.70,63.82,1614600,62.19
2008-03-27,61.31,64.49,60.88,63.47,2529200,61.85
2008-03-26,61.85,62.83,60.78,61.55,2373100,59.98
2008-03-25,61.06,62.12,60.65,61.84,3295200,60.26
2008-03-24,58.71,58.71,58.71,58.71,000,57.21
2008-03-21,58.71,58.71,58.71,58.71,000,57.21
2008-03-20,55.49,59.14,55.20,58.71,4738000,57.21
2008-03-19,55.58,57.04,54.33,56.14,3383900,54.71
2008-03-18,53.31,55.19,52.69,54.92,2353400,53.52
2008-03-17,51.50,53.05,50.90,51.89,4016800,50.56
2008-03-14,54.12,56.16,52.73,53.21,3519500,51.85
2008-03-13,55.00,55.00,52.31,54.04,6406400,52.66
2008-03-12,58.05,58.74,56.52,56.76,3657900,55.31
2008-03-11,57.79,59.15,56.06,57.00,4454700,55.54
2008-03-10,61.04,62.01,56.06,57.34,4674300,55.88
2008-03-07,60.10,61.83,59.87,60.96,2564100,59.40
2008-03-06,62.28,62.45,60.90,61.29,1513700,59.72
2008-03-05,61.10,62.72,60.52,62.24,2569500,60.65
2008-03-04,64.95,65.05,59.84,60.11,4925300,58.57
2008-03-03,64.72,64.72,64.72,64.72,000,63.07
2008-02-29,66.76,67.24,64.22,64.72,2594200,63.07
2008-02-28,68.38,69.42,66.76,67.27,1846400,65.55
2008-02-27,68.65,69.19,67.65,68.90,2145600,67.14
2008-02-26,66.84,68.56,66.77,68.38,2223600,66.63
2008-02-25,66.77,67.39,66.04,66.59,1577200,64.89
2008-02-22,68.61,69.40,65.09,66.00,3035200,64.31
2008-02-21,67.00,70.44,66.56,68.91,4688300,67.15
2008-02-20,67.03,67.79,65.61,66.49,2048100,64.79
2008-02-19,66.83,68.96,65.56,67.69,2298500,65.96
2008-02-18,66.48,67.88,66.02,67.41,1010300,65.69
2008-02-15,67.51,68.10,64.72,65.58,2112400,63.90
2008-02-14,69.79,70.78,67.07,67.51,2301700,65.79
2008-02-13,66.19,69.20,65.93,68.42,1887100,66.67
2008-02-12,64.85,67.66,64.09,67.48,1945000,65.76
2008-02-11,64.33,64.95,63.36,64.11,1731800,62.47
2008-02-08,65.00,65.64,63.85,65.09,1798900,63.43
2008-02-07,66.74,66.75,63.36,64.56,2709000,62.91
2008-02-06,66.70,67.02,64.50,66.97,3258400,65.26
2008-02-05,71.96,71.96,67.42,67.71,2738600,65.98
2008-02-04,72.00,72.90,70.74,71.62,1681100,69.79
2008-02-01,70.49,72.18,69.80,70.69,2929600,68.88
2008-01-31,71.00,71.68,67.56,69.50,3853200,67.72
2008-01-30,71.00,72.34,70.50,71.19,2929400,69.37
2008-01-29,74.60,74.92,73.13,74.30,2096900,72.40
2008-01-28,71.35,74.16,70.75,73.90,2099500,72.01
2008-01-25,76.00,76.50,72.52,72.81,2702800,70.95
2008-01-24,72.77,75.40,72.00,73.79,3350800,71.91
2008-01-23,75.00,76.15,69.50,70.59,3178600,68.79
2008-01-22,69.25,75.43,67.89,74.00,5040500,72.11
2008-01-21,76.00,76.72,72.68,74.26,5449500,72.36
2008-01-18,78.16,78.73,75.22,76.02,3003200,74.08
2008-01-17,80.20,80.80,77.50,78.14,2576000,76.14
2008-01-16,75.90,79.77,73.80,78.46,3880000,76.46
2008-01-15,79.82,80.48,76.07,76.21,2182400,74.26
2008-01-14,78.20,79.80,77.67,79.18,1763300,77.16
2008-01-11,76.14,78.36,75.60,77.84,2643000,75.85
2008-01-10,75.33,76.20,74.75,75.83,3322200,73.89
2008-01-09,78.24,78.24,74.58,74.89,3421300,72.98
2008-01-08,77.01,79.37,76.51,78.00,3016500,76.01
2008-01-07,78.30,79.19,74.70,76.51,4444600,74.56
2008-01-04,84.00,84.22,77.35,77.85,6446200,75.86
2008-01-03,86.23,87.79,83.80,84.53,1661700,82.37
2008-01-02,88.56,89.62,86.46,86.62,1003800,84.41
2008-01-01,88.99,88.99,88.99,88.99,000,86.72
2007-12-31,88.99,88.99,88.99,88.99,000,86.72
2007-12-28,87.25,88.99,86.31,88.99,538300,86.72
2007-12-27,88.01,88.97,87.35,87.92,1110800,85.67
2007-12-26,88.73,88.73,88.73,88.73,000,86.46
2007-12-25,88.73,88.73,88.73,88.73,000,86.46
2007-12-24,88.73,88.73,88.73,88.73,000,86.46
2007-12-21,88.00,89.83,86.64,88.73,3476700,86.46
2007-12-20,84.17,87.47,84.01,86.93,2669200,84.71
2007-12-19,85.70,86.09,84.05,84.19,1715200,82.04
2007-12-18,85.37,87.26,84.80,85.61,2226100,83.42
2007-12-17,87.10,87.15,84.87,85.63,3290700,83.44
2007-12-14,90.01,90.61,86.96,88.06,2336500,85.81
2007-12-13,93.01,93.80,89.50,90.00,2434200,87.70
2007-12-12,92.00,94.74,91.14,94.20,2315900,91.79
2007-12-11,92.51,94.04,92.51,93.35,1725700,90.97
2007-12-10,91.21,92.78,90.75,92.10,1733900,89.75
2007-12-07,89.79,92.07,89.65,91.92,1926100,89.57
2007-12-06,88.09,90.02,87.57,89.30,2842600,87.02
2007-12-05,86.15,88.04,85.24,87.86,1985400,85.62
2007-12-04,89.29,89.35,84.76,85.51,2532800,83.33
2007-12-03,88.79,89.89,87.29,88.80,1215400,86.53
2007-11-30,88.50,89.21,87.83,88.91,2070900,86.64
2007-11-29,90.04,90.52,86.77,88.00,1623100,85.75
2007-11-28,86.85,89.82,85.23,89.00,2777000,86.73
2007-11-27,86.55,88.00,85.03,86.61,1670900,84.40
2007-11-26,87.52,88.93,86.94,87.70,2252900,85.46
2007-11-23,84.66,87.06,83.30,86.71,2116900,84.50
2007-11-22,85.60,86.04,83.61,84.30,2079900,82.15
2007-11-21,88.40,88.51,84.00,85.00,2940700,82.83
2007-11-20,88.10,89.48,85.69,89.00,2846700,86.73
2007-11-19,91.74,91.89,86.46,87.30,2616200,85.07
2007-11-16,92.96,93.00,90.28,90.92,2660500,88.60
2007-11-15,96.37,96.39,91.30,93.26,2567300,90.88
2007-11-14,97.00,97.94,95.61,96.20,1793900,93.74
2007-11-13,99.04,99.04,95.06,95.96,2188400,93.51
2007-11-12,98.20,99.93,97.12,99.07,1380500,96.54
2007-11-09,99.90,102.04,97.34,98.44,2709500,95.93
2007-11-08,99.10,99.29,96.60,97.50,2327100,95.01
2007-11-07,101.58,101.68,98.66,99.63,1832500,97.09
2007-11-06,101.99,101.99,100.93,101.20,1037700,98.62
2007-11-05,102.41,102.41,100.91,101.37,1281700,98.78
2007-11-02,102.06,103.38,101.40,103.15,1776200,100.52
2007-11-01,104.98,106.00,101.49,103.47,2431400,100.83
2007-10-31,103.00,105.04,102.85,104.39,3348700,101.72
2007-10-30,101.20,102.74,100.75,102.50,4238000,99.88
2007-10-29,102.00,105.00,101.95,104.43,2005800,101.76
2007-10-26,97.53,102.81,97.53,102.01,2945300,99.40
2007-10-25,96.26,97.49,96.17,96.80,957200,94.33
2007-10-24,97.89,97.89,95.29,95.83,1299200,93.38
2007-10-23,97.60,99.02,97.20,97.42,1420400,94.93
2007-10-22,95.79,97.36,94.63,97.29,1478600,94.80
2007-10-19,97.79,99.20,96.98,96.98,1280300,94.50
2007-10-18,99.01,100.70,97.37,97.75,1855100,95.25
2007-10-17,97.50,99.39,96.85,99.10,1273000,96.57
2007-10-16,97.95,98.58,96.72,97.59,1105300,95.10
2007-10-15,98.94,99.33,98.26,98.52,1010900,96.00
2007-10-12,98.35,99.37,97.85,99.33,988700,96.79
2007-10-11,98.85,100.45,98.10,99.03,1262500,96.50
2007-10-10,98.55,99.60,98.41,98.85,920000,96.33
2007-10-09,98.29,100.45,97.51,99.26,1603300,96.72
2007-10-08,99.60,100.01,98.19,98.24,870500,95.73
2007-10-05,100.50,100.50,98.85,99.23,821700,96.70
2007-10-04,99.31,100.50,98.60,100.25,758800,97.69
2007-10-03,99.74,100.75,98.72,99.87,726100,97.32
2007-10-02,98.49,100.34,98.07,99.58,1535100,97.04
2007-10-01,97.45,98.47,96.64,98.30,985300,95.79
2007-09-28,97.41,97.98,95.81,96.98,964500,94.50
2007-09-27,98.61,99.40,96.98,97.27,1249700,94.79
2007-09-26,96.10,97.65,96.10,97.17,1166600,94.69
2007-09-25,96.70,97.53,94.82,95.91,1351400,93.46
2007-09-24,97.45,98.74,96.71,97.19,1703300,94.71
2007-09-21,92.71,97.80,91.62,97.80,4626700,95.30
2007-09-20,93.30,93.88,92.57,93.12,971600,90.74
2007-09-19,93.22,94.90,92.70,94.24,2025400,91.83
2007-09-18,90.25,91.15,89.76,91.00,1174400,88.68
2007-09-17,92.12,92.13,90.28,90.34,951300,88.03
2007-09-14,92.19,92.58,90.80,91.96,910100,89.61
2007-09-13,91.74,93.00,89.61,92.79,1505000,90.42
2007-09-12,90.70,92.62,90.39,91.66,1850900,89.32
2007-09-11,88.95,90.38,88.54,90.32,1328200,88.01
2007-09-10,90.35,91.25,87.98,88.22,2444800,85.97
2007-09-07,95.50,95.70,90.04,90.80,2089700,88.48
2007-09-06,96.63,97.05,94.35,95.01,1214200,92.58
2007-09-05,96.98,97.94,95.84,95.95,1571000,93.50
2007-09-04,96.56,97.50,96.15,96.99,750200,94.51
2007-09-03,95.90,96.91,95.40,96.59,919900,94.12
2007-08-31,94.80,95.90,94.12,95.41,1055300,92.97
2007-08-30,93.19,94.92,92.65,94.65,1138200,92.23
2007-08-29,92.50,93.00,91.32,92.41,1217000,90.05
2007-08-28,94.15,95.10,92.77,93.16,989300,90.78
2007-08-27,94.00,95.85,93.85,94.39,945400,91.98
2007-08-24,93.86,94.70,93.12,93.40,1153300,91.01
2007-08-23,93.75,95.19,93.31,93.67,1601000,91.28
2007-08-22,90.65,93.03,90.41,92.62,1111500,90.25
2007-08-21,91.45,91.45,90.03,90.68,1184000,88.36
2007-08-20,89.85,91.49,89.35,90.86,1541500,88.54
2007-08-17,88.90,92.15,87.40,89.20,3747300,86.92
2007-08-16,93.21,93.89,89.30,89.55,3190000,87.26
2007-08-15,93.24,94.50,92.78,94.25,997100,91.84
2007-08-14,93.50,94.75,93.00,93.74,930500,91.35
2007-08-13,93.78,95.06,92.50,93.69,1788900,91.30
2007-08-10,93.82,93.82,91.40,92.40,3408300,90.04
2007-08-09,97.30,98.00,94.50,95.08,2520000,92.65
2007-08-08,96.75,98.73,95.13,98.00,2508400,95.50
2007-08-07,99.69,99.69,96.02,96.90,2534700,94.42
2007-08-06,100.00,101.19,98.30,98.69,2057400,96.17
2007-08-03,103.76,103.77,100.36,100.73,1734000,98.16
2007-08-02,104.50,104.50,102.70,103.08,2072600,100.45
2007-08-01,104.99,105.35,103.00,104.00,2547100,101.34
2007-07-31,104.75,106.79,104.32,106.01,2012600,103.30
2007-07-30,103.79,104.25,102.50,103.75,1738500,101.10
2007-07-27,102.33,105.87,101.65,103.66,3681300,101.01
2007-07-26,110.00,110.00,104.80,104.80,3698000,102.12
2007-07-25,105.61,111.71,104.65,108.50,4543700,105.73
2007-07-24,108.24,109.97,106.19,106.72,1784500,103.99
2007-07-23,107.32,109.23,106.51,109.07,1189800,106.28
2007-07-20,108.48,109.60,106.97,107.86,2255900,105.10
2007-07-19,106.98,109.76,106.28,108.81,2139300,106.03
2007-07-18,105.60,106.35,104.56,105.24,1483200,102.55
2007-07-17,106.69,108.20,105.90,106.63,1682600,103.91
2007-07-16,106.65,107.26,105.41,106.67,851500,103.95
2007-07-13,106.81,107.43,105.88,106.31,678700,103.59
2007-07-12,105.40,106.33,105.29,106.33,1000200,103.61
2007-07-11,104.29,106.09,103.57,105.50,1245700,102.81
2007-07-10,106.91,107.97,105.06,105.83,1188600,103.13
2007-07-09,106.78,108.96,106.40,107.51,1283100,104.76
2007-07-06,105.62,107.29,104.75,106.98,1014400,104.25
2007-07-05,106.19,106.90,104.95,105.72,1424700,103.02
2007-07-04,104.95,106.60,104.57,106.34,907600,103.62
2007-07-03,104.27,104.93,103.90,104.62,777100,101.95
2007-07-02,103.64,103.96,102.24,103.36,1118000,100.72
2007-06-29,103.70,104.48,102.31,104.44,1146100,101.77
2007-06-28,101.83,103.33,101.50,103.10,1220400,100.47
2007-06-27,100.25,101.01,99.22,100.37,1399400,97.81
2007-06-26,101.60,101.61,100.25,101.00,1673000,98.42
2007-06-25,102.00,102.76,100.55,102.63,1049300,100.01
2007-06-22,104.41,104.66,102.45,102.54,1057500,99.92
2007-06-21,104.66,105.70,103.20,103.89,1095000,101.24
2007-06-20,106.00,106.59,104.25,105.15,1004400,102.46
2007-06-19,105.67,107.07,104.76,105.25,1200900,102.56
2007-06-18,106.40,107.32,105.08,105.88,1242100,103.18
2007-06-15,103.84,107.00,103.84,106.04,4623100,103.33
2007-06-14,102.64,104.18,102.04,103.91,1477500,101.26
2007-06-13,102.47,102.62,100.90,101.54,1720800,98.95
2007-06-12,102.70,103.43,102.05,102.62,897000,100.00
2007-06-11,102.89,103.97,102.43,103.17,887300,100.53
2007-06-08,101.29,103.60,100.71,102.60,1856400,99.98
2007-06-07,104.93,104.99,102.30,102.49,1592500,99.87
2007-06-06,106.24,106.57,104.25,104.55,1877900,101.88
2007-06-05,106.07,107.97,105.05,106.78,1384600,104.05
2007-06-04,106.65,107.20,105.70,106.35,1094700,103.63
2007-06-01,105.50,107.39,105.29,106.50,1504300,103.78
2007-05-31,104.20,105.53,102.69,105.11,1383700,102.43
2007-05-30,103.15,103.70,102.09,103.66,1254400,101.01
2007-05-29,104.63,104.90,103.50,103.61,886600,100.96
2007-05-28,104.37,104.37,104.37,104.37,000,101.70
2007-05-25,102.89,104.39,102.71,104.37,1168400,101.70
2007-05-24,103.85,104.09,102.43,102.43,2099800,99.81
2007-05-23,105.50,106.08,104.60,104.70,1228900,102.03
2007-05-22,105.50,105.95,104.50,105.45,1181500,102.76
2007-05-21,105.00,105.50,103.65,104.12,1095900,101.46
2007-05-18,104.22,106.25,103.82,105.59,1531300,102.89
2007-05-17,105.58,105.79,104.25,104.59,532600,101.92
2007-05-16,105.69,106.65,104.23,104.69,1200200,102.02
2007-05-15,103.20,106.20,103.03,105.90,1948600,103.20
2007-05-14,104.20,105.47,103.22,103.82,1060100,101.17
2007-05-11,103.25,103.70,100.74,103.14,2299900,100.51
2007-05-10,105.20,105.89,103.59,103.90,1298200,101.25
2007-05-09,106.79,106.79,104.05,104.20,1222300,101.54
2007-05-08,107.37,108.37,104.79,105.85,1417800,103.15
2007-05-07,107.63,108.65,106.59,107.40,965700,104.66
2007-05-04,104.06,107.86,104.06,107.05,1976300,104.32
2007-05-03,106.50,106.50,104.45,105.00,1871200,102.32
2007-05-02,105.00,106.75,104.90,105.52,3755800,102.82
2007-05-01,102.48,102.48,102.48,102.48,000,99.86
2007-04-30,101.00,103.20,101.00,102.48,1769200,99.86
2007-04-27,101.30,102.09,100.25,101.00,1609000,98.42
2007-04-26,101.46,102.42,100.27,101.38,2373300,98.79
2007-04-25,99.25,100.29,98.89,99.92,2041600,97.37
2007-04-24,101.45,102.09,99.78,100.40,2037400,95.89
2007-04-23,102.19,102.71,101.50,101.50,1078600,96.94
2007-04-20,101.00,102.73,100.35,102.29,1902600,97.69
2007-04-19,99.78,100.87,98.57,100.86,1231500,96.33
2007-04-18,102.87,103.49,100.75,100.97,1837700,96.43
2007-04-17,102.76,103.79,101.71,103.21,1231800,98.57
2007-04-16,101.00,103.80,100.68,103.23,1311800,98.59
2007-04-13,100.70,102.00,100.09,100.90,1006400,96.36
2007-04-12,101.24,101.58,99.80,100.75,1223400,96.22
2007-04-11,99.67,103.60,99.60,101.73,2095000,97.16
2007-04-10,99.65,100.69,99.35,100.18,1149900,95.68
2007-04-09,100.05,100.05,100.05,100.05,000,95.55
2007-04-06,100.05,100.05,100.05,100.05,000,95.55
2007-04-05,100.00,100.38,98.78,100.05,1218200,95.55
2007-04-04,100.74,100.75,99.75,99.89,1116800,95.40
2007-04-03,96.81,102.00,96.81,99.75,3785300,95.27
2007-04-02,96.15,97.00,95.69,96.66,880400,92.31
2007-03-30,97.39,97.52,96.55,96.76,847300,92.41
2007-03-29,96.68,97.50,96.63,97.25,738500,92.88
2007-03-28,96.45,96.75,95.75,96.46,1302000,92.12
2007-03-27,97.51,98.20,96.67,96.67,1256300,92.32
2007-03-26,96.90,99.80,96.20,96.64,2341300,92.30
2007-03-23,95.40,96.79,95.02,96.40,2267100,92.07
2007-03-22,94.00,94.85,93.47,94.26,1966300,90.02
2007-03-21,92.00,92.92,91.75,92.77,1761400,88.60
2007-03-20,92.35,92.95,92.01,92.35,1627900,88.20
2007-03-19,92.50,92.75,92.17,92.35,1223700,88.20
2007-03-16,92.57,92.79,91.50,91.69,2840400,87.57
2007-03-15,91.79,92.50,91.50,92.24,1776300,88.09
2007-03-14,91.00,91.49,90.23,90.85,2067500,86.77
2007-03-13,94.50,94.58,92.50,92.50,1418000,88.34
2007-03-12,95.50,96.41,94.40,94.62,746000,90.37
2007-03-09,95.00,95.83,94.09,95.02,1285900,90.75
2007-03-08,93.52,95.35,93.26,95.27,1569400,90.99
2007-03-07,93.34,94.10,93.12,93.40,1299200,89.20
2007-03-06,92.99,94.00,91.50,93.35,2148500,89.15
2007-03-05,90.80,91.64,89.33,90.83,1771700,86.75
2007-03-02,93.20,94.54,91.45,92.16,1565500,88.02
2007-03-01,94.01,96.08,90.69,92.30,2512700,88.15
2007-02-28,93.10,96.76,92.57,94.31,2877900,90.07
2007-02-27,96.99,96.99,93.34,94.81,3237900,90.55
2007-02-26,97.51,98.44,97.11,97.42,1343500,93.04
2007-02-23,99.03,99.85,96.90,97.80,2397900,93.40
2007-02-22,101.01,102.45,98.27,98.78,2008400,94.34
2007-02-21,100.50,101.40,98.71,99.79,2192500,95.30
2007-02-20,100.72,101.69,100.01,101.05,2074200,96.51
2007-02-19,99.50,100.15,99.08,99.24,871700,94.78
2007-02-16,98.78,100.55,98.37,98.83,2378000,94.39
2007-02-15,97.55,99.80,97.21,99.19,2292600,94.73
2007-02-14,95.35,97.86,95.35,97.80,1643100,93.40
2007-02-13,94.70,95.45,94.60,95.30,799300,91.02
2007-02-12,94.95,95.60,94.05,94.58,1080000,90.33
2007-02-09,95.80,95.99,95.19,95.20,1217900,90.92
2007-02-08,96.32,97.25,95.13,95.65,1008200,91.35
2007-02-07,96.22,96.73,95.51,96.24,1219200,91.91
2007-02-06,96.78,96.94,96.04,96.11,1193500,91.79
2007-02-05,95.39,97.35,95.00,97.00,1403100,92.64
2007-02-02,96.40,97.49,95.52,95.67,2355100,91.37
2007-02-01,93.50,96.14,92.90,95.93,3153900,91.62
2007-01-31,91.51,93.28,91.51,92.86,2185000,88.69
2007-01-30,91.88,92.39,91.26,91.74,1582700,87.62
2007-01-29,91.59,92.22,91.15,91.78,1075600,87.65
2007-01-26,91.45,92.95,91.00,91.75,1563900,87.63
2007-01-25,93.29,93.60,91.65,91.95,2114600,87.82
2007-01-24,93.75,93.94,92.77,93.40,1238100,89.20
2007-01-23,93.52,93.90,92.36,93.31,1710900,89.12
2007-01-22,93.90,95.25,93.32,93.56,2816500,89.35
2007-01-19,92.91,93.49,91.41,92.85,1412500,88.68
2007-01-18,91.24,93.50,91.24,92.91,1897500,88.73
2007-01-17,91.25,91.95,90.45,91.17,1382200,87.07
2007-01-16,91.49,92.68,90.70,91.65,1652600,87.53
2007-01-15,90.25,91.70,90.00,91.25,1887800,87.15
2007-01-12,89.65,89.78,88.61,89.50,1385700,85.48
2007-01-11,88.20,89.61,88.00,88.96,3126800,84.96
2007-01-10,86.95,87.76,86.52,87.16,1068400,83.24
2007-01-09,87.50,87.60,86.64,87.50,1400000,83.57
2007-01-08,87.49,87.49,85.90,86.48,1911600,82.59
2007-01-05,87.69,88.56,87.20,87.70,1075700,83.76
2007-01-04,87.85,88.70,87.49,87.96,1047000,84.01
2007-01-03,89.00,89.08,88.38,88.62,838800,84.64
2007-01-02,88.22,89.05,88.12,88.74,821500,84.75
2007-01-01,88.10,88.10,88.10,88.10,000,84.14
2006-12-29,88.18,88.53,87.90,88.10,277100,84.14
2006-12-28,87.54,88.32,87.54,88.00,471000,84.04
2006-12-27,87.05,88.52,87.05,88.00,383100,84.04
2006-12-26,87.13,87.13,87.13,87.13,000,83.21
2006-12-25,87.13,87.13,87.13,87.13,000,83.21
2006-12-22,88.00,88.40,86.65,87.13,639500,83.21
2006-12-21,88.47,88.80,88.01,88.15,692700,84.19
2006-12-20,89.13,89.50,88.62,88.91,1103100,84.91
2006-12-19,88.01,88.31,87.72,88.25,713400,84.28
2006-12-18,88.29,88.50,87.88,88.24,951600,84.27
2006-12-15,89.30,89.30,88.29,88.29,2256600,84.32
2006-12-14,89.30,89.40,88.29,88.85,950900,84.86
2006-12-13,88.80,89.10,88.31,88.87,1089700,84.87
2006-12-12,89.69,89.75,88.20,88.60,1363200,84.62
2006-12-11,89.65,89.99,88.25,89.69,1960600,85.66
2006-12-08,87.90,87.95,86.29,87.45,1083300,83.52
2006-12-07,87.71,88.10,86.60,87.86,726900,83.91
2006-12-06,87.35,88.27,87.35,87.48,998100,83.55
2006-12-05,86.17,87.51,86.00,87.35,703400,83.42
2006-12-04,85.56,86.57,85.35,86.10,848500,82.23
2006-12-01,86.37,87.34,84.65,85.77,1345700,81.91
2006-11-30,87.12,88.55,85.76,85.76,1220600,81.90
2006-11-29,86.30,87.20,86.02,87.15,1145700,83.23
2006-11-28,85.99,86.36,85.30,86.08,1645000,82.21
2006-11-27,88.74,88.75,86.10,86.10,1691600,82.23
2006-11-24,89.30,90.11,87.91,89.20,1685100,85.19
2006-11-23,87.60,89.50,87.40,89.33,1612100,85.31
2006-11-22,86.17,87.71,86.17,87.30,1081700,83.38
2006-11-21,87.27,87.44,85.76,86.18,1075500,82.31
2006-11-20,86.57,87.88,85.76,87.50,961400,83.57
2006-11-17,87.61,87.69,85.93,86.78,1094300,82.88
2006-11-16,87.98,88.15,87.07,87.33,969500,83.40
2006-11-15,86.70,88.31,86.55,87.64,1503800,83.70
2006-11-14,87.10,87.19,86.04,86.30,1161600,82.42
2006-11-13,86.22,87.30,85.93,86.82,1410800,82.92
2006-11-10,85.33,86.86,85.32,86.40,1346400,82.52
2006-11-09,85.50,86.24,84.32,85.32,1581300,81.48
2006-11-08,86.20,86.50,85.15,85.59,1383700,81.74
2006-11-07,86.75,87.60,86.02,86.74,1133000,82.84
2006-11-06,86.35,87.49,86.10,87.26,765600,83.34
2006-11-03,88.00,88.00,85.81,86.06,1080200,82.19
2006-11-02,86.85,89.20,86.60,87.50,1876800,83.57
2006-11-01,86.50,87.70,85.40,87.00,2799800,83.09
2006-10-31,88.01,88.56,87.27,87.62,1474200,83.68
2006-10-30,87.31,88.88,87.00,88.45,1267000,84.47
2006-10-27,88.61,89.22,86.84,87.50,1833600,83.57
2006-10-26,91.73,91.73,88.50,88.50,2745500,84.52
2006-10-25,91.97,92.50,91.46,92.10,1006700,87.96
2006-10-24,91.32,92.82,91.23,92.50,675800,88.34
2006-10-23,92.70,92.70,91.00,91.97,695000,87.84
2006-10-20,92.32,93.36,91.95,92.20,1056700,88.06
2006-10-19,91.87,93.00,91.87,92.32,878500,88.17
2006-10-18,91.00,92.47,91.00,92.26,1001100,88.11
2006-10-17,91.96,92.40,90.80,90.88,829400,86.79
2006-10-16,92.20,92.88,92.02,92.02,577100,87.88
2006-10-13,92.80,93.56,91.71,91.92,791300,87.79
2006-10-12,92.50,93.32,91.78,93.18,872900,88.99
2006-10-11,93.60,93.60,92.07,92.44,739200,88.28
2006-10-10,92.71,93.77,92.05,93.40,1219400,89.20
2006-10-09,92.13,92.50,91.33,92.13,766600,87.99
2006-10-06,91.95,92.81,91.35,92.07,744900,87.93
2006-10-05,91.66,93.94,91.23,91.57,1751100,87.45
2006-10-04,91.20,92.24,90.35,91.60,1639200,87.48
2006-10-03,89.60,90.66,89.19,90.34,675200,86.28
2006-10-02,91.87,91.87,89.61,90.22,969200,86.16
2006-09-29,91.00,91.95,90.99,91.44,1022400,87.33
2006-09-28,92.55,92.90,90.36,90.70,1608800,86.62
2006-09-27,88.40,92.99,88.30,92.08,3758500,87.94
2006-09-26,89.90,90.50,86.35,87.91,2599200,83.96
2006-09-25,89.00,89.50,88.52,88.98,657700,84.98
2006-09-22,89.60,90.25,87.81,88.36,1259400,84.39
2006-09-21,90.97,91.84,90.22,90.50,1123300,86.43
2006-09-20,89.68,91.98,89.00,90.40,2097000,86.34
2006-09-19,89.50,94.11,87.63,88.37,5451900,84.40
2006-09-18,86.52,89.50,86.20,89.48,2733800,85.46
2006-09-15,87.00,89.00,85.70,86.00,4400700,82.13
2006-09-14,83.41,85.49,83.20,85.49,1629700,81.65
2006-09-13,83.82,84.55,83.30,83.46,1311600,79.71
2006-09-12,80.30,83.42,80.30,83.30,2145900,79.56
2006-09-11,80.01,80.75,79.28,79.68,623700,76.10
2006-09-08,79.33,80.33,79.20,80.10,869900,76.50
2006-09-07,81.50,81.50,78.56,78.84,1676400,75.30
2006-09-06,83.49,83.54,81.71,81.81,1236300,78.13
2006-09-05,83.69,83.69,82.54,83.54,662700,79.78
2006-09-04,84.00,84.00,83.50,83.69,452200,79.93
2006-09-01,83.76,83.95,82.80,83.42,750400,79.67
2006-08-31,84.39,84.97,83.27,83.50,1077600,79.75
2006-08-30,83.72,84.50,83.01,84.17,1740700,80.39
2006-08-29,80.85,83.90,80.81,82.69,1658300,78.97
2006-08-28,81.18,81.70,80.29,81.44,401900,77.78
2006-08-25,80.25,81.97,80.25,81.12,711700,77.47
2006-08-24,79.21,80.50,78.49,80.13,695500,76.53
2006-08-23,79.73,80.47,79.26,79.38,705400,75.81
2006-08-22,80.86,81.00,79.31,80.18,565000,76.58
2006-08-21,80.47,80.90,79.21,80.29,652000,76.68
2006-08-18,80.60,81.84,80.11,80.90,1048600,77.26
2006-08-17,79.80,80.97,79.53,80.68,1010800,77.05
2006-08-16,80.23,80.90,79.60,80.05,787200,76.45
2006-08-15,78.07,80.23,77.64,79.91,1078700,76.32
2006-08-14,78.33,78.79,78.10,78.63,629800,75.10
2006-08-11,77.64,78.79,76.92,77.42,917500,73.94
2006-08-10,77.86,78.00,76.40,77.48,1139100,74.00
2006-08-09,77.05,79.46,75.90,78.84,1297700,75.30
2006-08-08,75.65,76.80,75.30,76.57,877600,73.13
2006-08-07,77.00,77.35,74.91,75.25,1893300,71.87
2006-08-04,78.27,79.16,77.56,78.19,1212700,74.68
2006-08-03,79.00,80.40,77.80,78.93,1883800,75.38
2006-08-02,79.15,80.48,78.57,79.75,1286200,76.16
2006-08-01,80.50,81.10,78.52,78.92,1620200,75.37
2006-07-31,79.70,80.48,79.00,80.00,1590000,76.40
2006-07-28,76.55,78.93,76.55,78.60,1107300,75.07
2006-07-27,76.30,77.45,76.25,77.26,1109600,73.79
2006-07-26,75.70,76.00,74.33,75.58,1000500,72.18
2006-07-25,74.00,75.97,73.80,75.72,1270900,72.32
2006-07-24,72.60,74.01,72.40,73.68,907700,70.37
2006-07-21,74.15,74.69,72.00,72.48,1405600,69.22
2006-07-20,74.50,76.20,73.96,74.50,1424900,71.15
2006-07-19,72.00,73.57,70.92,73.35,1515500,70.05
2006-07-18,72.38,72.78,71.28,71.57,922300,68.35
2006-07-17,74.13,74.44,71.62,72.66,1556800,69.39
2006-07-14,76.32,76.32,73.81,73.90,1036700,70.58
2006-07-13,76.75,77.43,76.00,76.62,943100,73.18
2006-07-12,77.88,79.11,77.25,77.68,1290700,74.19
2006-07-11,76.75,78.30,76.27,76.71,1377000,73.26
2006-07-10,77.18,77.30,75.01,76.88,2212300,73.42
2006-07-07,79.12,79.33,76.75,77.84,2004800,74.34
2006-07-06,78.99,79.60,78.85,79.21,777200,75.65
2006-07-05,80.14,80.15,78.15,78.40,1446100,74.88
2006-07-04,81.20,81.35,80.30,81.30,504100,77.65
2006-07-03,80.54,80.95,79.51,80.82,853200,77.19
2006-06-30,78.99,80.24,78.90,79.92,1234800,76.33
2006-06-29,77.77,78.32,77.03,77.99,1151000,74.48
2006-06-28,77.51,77.51,76.65,77.00,1434800,73.54
2006-06-27,78.90,79.17,77.36,77.51,2059300,74.03
2006-06-26,81.85,81.95,79.68,79.79,964900,76.20
2006-06-23,80.67,81.70,80.50,81.20,973500,77.55
2006-06-22,81.51,81.68,79.20,80.20,690000,76.59
2006-06-21,80.19,80.25,78.00,80.06,982700,76.46
2006-06-20,78.57,80.33,78.23,79.75,932700,76.16
2006-06-19,77.82,79.37,77.50,78.96,808500,75.41
2006-06-16,76.45,76.45,76.45,76.45,000,73.01
2006-06-15,76.45,76.45,76.45,76.45,000,73.01
2006-06-14,76.60,77.50,74.62,76.45,1441200,73.01
2006-06-13,78.00,78.36,75.74,76.75,1602900,73.30
2006-06-12,79.39,80.00,79.25,79.53,817500,75.95
2006-06-09,79.00,80.94,78.85,79.76,1567300,76.17
2006-06-08,78.29,79.50,76.95,76.95,1670300,73.49
2006-06-07,81.12,81.60,79.85,80.50,914200,76.88
2006-06-06,83.01,83.65,80.31,80.74,985200,77.11
2006-06-05,85.90,86.33,83.70,84.00,613300,80.22
2006-06-02,86.85,88.38,85.53,85.79,838200,81.93
2006-06-01,84.48,85.63,83.15,85.20,1227200,81.37
2006-05-31,83.80,85.73,82.54,85.23,1023300,81.40
2006-05-30,87.97,87.97,84.50,84.91,938200,81.09
2006-05-29,87.50,87.91,87.02,87.47,270500,83.54
2006-05-26,86.64,87.62,86.10,87.62,937100,83.68
2006-05-25,84.82,85.80,83.80,85.80,642800,81.94
2006-05-24,85.00,85.13,82.72,84.00,794700,80.22
2006-05-23,80.31,85.29,79.64,84.58,1799500,80.78
2006-05-22,85.00,85.05,79.00,80.59,1769800,76.97
2006-05-19,85.00,85.69,84.05,84.59,991600,80.79
2006-05-18,84.65,86.51,83.81,85.12,1388500,81.29
2006-05-17,88.30,88.39,84.65,84.65,1081600,80.84
2006-05-16,88.00,88.64,87.35,87.50,1204700,83.57
2006-05-15,88.75,89.30,84.45,87.75,2352500,83.81
2006-05-12,92.93,93.25,88.40,89.21,1540700,85.20
2006-05-11,93.67,94.86,92.90,93.14,794900,88.95
2006-05-10,94.02,95.12,93.93,94.20,867900,89.97
2006-05-09,94.50,94.64,93.42,94.50,774800,90.25
2006-05-08,92.30,94.59,91.85,94.45,1391200,90.20
2006-05-05,94.50,94.50,91.22,92.39,3027400,87.28
2006-05-04,95.10,95.85,93.85,94.50,1135200,89.27
2006-05-03,95.00,95.50,94.20,94.27,1116600,89.06
2006-05-02,94.00,95.70,94.00,94.90,650400,89.65
2006-05-01,94.37,94.37,94.37,94.37,000,89.15
2006-04-28,95.89,95.90,94.15,94.37,888200,89.15
2006-04-27,97.58,97.59,94.58,95.93,931000,90.63
2006-04-26,96.12,97.76,96.05,97.14,831300,91.77
2006-04-25,96.88,97.24,95.66,96.33,619900,91.00
2006-04-24,96.13,97.80,95.00,96.60,691200,91.26
2006-04-21,96.25,96.95,95.13,96.60,997000,91.26
2006-04-20,95.88,96.45,94.82,96.13,598000,90.81
2006-04-19,93.82,96.00,93.61,95.76,1221400,90.47
2006-04-18,93.20,93.22,92.50,92.90,789600,87.76
2006-04-17,93.69,93.69,93.69,93.69,000,88.51
2006-04-14,93.69,93.69,93.69,93.69,000,88.51
2006-04-13,93.48,94.40,93.00,93.69,521400,88.51
2006-04-12,92.89,93.76,92.50,93.48,667700,88.31
2006-04-11,94.51,94.95,92.45,92.96,1077100,87.82
2006-04-10,93.47,95.22,93.21,95.08,585900,89.82
2006-04-07,95.30,95.60,93.69,93.95,983100,88.76
2006-04-06,96.99,96.99,95.27,95.42,652900,90.14
2006-04-05,96.70,97.33,95.90,96.36,1050700,91.03
2006-04-04,93.78,96.26,93.71,95.99,1601400,90.68
2006-04-03,91.49,93.25,90.40,92.97,1197000,87.83
2006-03-31,91.28,91.72,90.82,90.85,478800,85.83
2006-03-30,90.82,91.57,90.35,91.24,480500,86.20
2006-03-29,90.28,90.70,89.61,90.10,655600,85.12
2006-03-28,90.75,91.50,89.91,90.37,689300,85.37
2006-03-27,89.70,91.90,89.33,90.28,1071100,85.29
2006-03-24,89.14,89.94,89.00,89.40,551600,84.46
2006-03-23,90.62,90.76,88.57,89.00,899000,84.08
2006-03-22,88.50,90.74,88.10,90.61,1023600,85.60
2006-03-21,89.45,89.45,87.25,88.90,667200,83.98
2006-03-20,86.90,89.50,86.90,89.00,940500,84.08
2006-03-17,87.48,88.49,86.15,86.63,1345300,81.84
2006-03-16,87.99,88.25,87.36,87.80,502900,82.95
2006-03-15,86.35,87.89,85.27,87.68,1023700,82.83
2006-03-14,85.65,86.46,85.34,86.16,531400,81.40
2006-03-13,86.00,86.60,85.15,85.86,578600,81.11
2006-03-10,84.62,86.00,84.50,85.92,664100,81.17
2006-03-09,84.93,85.54,84.75,85.05,563800,80.35
2006-03-08,86.70,86.70,83.60,84.05,1480800,79.40
2006-03-07,86.25,87.20,85.90,86.40,767400,81.62
2006-03-06,87.16,87.30,85.76,86.25,605500,81.48
2006-03-03,87.08,87.59,86.00,86.51,522100,81.73
2006-03-02,88.50,89.10,86.40,86.99,876300,82.18
2006-03-01,86.50,88.41,86.23,88.30,1084500,83.42
2006-02-28,88.88,89.40,85.59,85.86,1199300,81.11
2006-02-27,88.85,88.85,88.21,88.49,770200,83.60
2006-02-24,87.10,89.18,87.10,87.70,1481500,82.85
2006-02-23,84.70,89.69,81.25,87.05,4810500,82.24
2006-02-22,84.98,85.56,84.02,85.48,803000,80.75
2006-02-21,84.00,85.72,84.00,84.71,1106000,80.03
2006-02-20,83.36,84.00,82.62,83.10,1060500,78.51
2006-02-17,82.90,83.41,81.75,83.15,1362100,78.55
2006-02-16,84.34,84.73,82.85,83.39,913100,78.78
2006-02-15,85.50,85.58,83.91,84.10,933200,79.45
2006-02-14,85.91,86.76,84.09,85.63,919000,80.90
2006-02-13,84.14,86.79,83.75,86.40,1157200,81.62
2006-02-10,83.57,84.12,82.95,83.90,602600,79.26
2006-02-09,82.91,83.79,81.87,83.72,812000,79.09
2006-02-08,81.40,82.50,80.41,82.10,776800,77.56
2006-02-07,83.18,83.39,81.65,82.14,630900,77.60
2006-02-06,82.93,83.50,82.35,82.77,333900,78.19
2006-02-03,82.10,83.15,81.37,82.30,633900,77.75
2006-02-02,81.34,83.40,80.94,82.09,1248300,77.55
2006-02-01,79.40,81.37,79.30,81.00,1000700,76.52
2006-01-31,79.60,80.61,79.08,80.10,858300,75.67
2006-01-30,78.49,80.93,78.13,80.38,978100,75.94
2006-01-27,78.00,78.60,77.48,77.85,779600,73.55
2006-01-26,76.50,77.97,76.50,77.40,1045400,73.12
2006-01-25,74.90,76.47,74.71,76.03,848900,71.83
2006-01-24,75.20,75.90,74.50,74.65,679400,70.52
2006-01-23,74.23,75.60,73.82,75.52,533100,71.34
2006-01-20,76.25,76.50,74.59,74.98,1017200,70.83
2006-01-19,76.16,77.00,76.15,76.55,730100,72.32
2006-01-18,76.16,76.62,75.55,76.25,738200,72.03
2006-01-17,77.05,77.30,76.60,77.05,545500,72.79
2006-01-16,76.90,78.13,76.56,77.83,412100,73.53
2006-01-13,79.00,79.00,76.91,77.01,779200,72.75
2006-01-12,78.38,78.93,78.00,78.90,499600,74.54
2006-01-11,78.07,78.70,77.73,78.63,591600,74.28
2006-01-10,77.89,78.56,77.23,77.92,577900,73.61
2006-01-09,77.61,78.16,77.06,78.15,544300,73.83
2006-01-06,76.89,78.25,76.89,77.74,951200,73.44
2006-01-05,75.05,76.56,74.06,76.45,1264700,72.22
2006-01-04,75.68,75.68,74.45,74.85,661600,70.71
2006-01-03,75.65,75.92,74.85,75.19,612600,71.03
2006-01-02,75.00,75.48,74.45,75.43,273100,71.26
2005-12-30,75.69,75.69,74.33,74.98,312900,70.83
2005-12-29,74.68,75.68,74.50,75.60,542700,71.42
2005-12-28,73.96,74.53,73.90,74.43,262300,70.31
2005-12-27,73.40,74.45,73.35,74.20,214500,70.10
2005-12-26,73.76,73.76,73.76,73.76,000,69.68
2005-12-23,74.00,74.00,72.93,73.76,496700,69.68
2005-12-22,73.31,74.02,73.31,73.90,460600,69.81
2005-12-21,74.33,74.39,73.28,73.90,633800,69.81
2005-12-20,73.50,74.46,73.30,74.10,578900,70.00
2005-12-19,73.90,74.44,73.44,73.91,511300,69.82
2005-12-16,74.47,74.47,73.60,74.08,1184500,69.98
2005-12-15,74.42,74.49,73.98,74.33,463700,70.22
2005-12-14,73.85,74.42,73.31,74.05,696500,69.96
2005-12-13,73.75,74.53,73.68,73.90,695200,69.81
2005-12-12,73.90,74.03,73.25,73.34,581600,69.28
2005-12-09,72.65,73.47,72.65,73.39,483300,69.33
2005-12-08,72.98,73.20,72.56,73.02,634300,68.98
2005-12-07,73.98,73.98,73.35,73.50,561800,69.44
2005-12-06,73.50,73.94,73.10,73.90,729900,69.81
2005-12-05,73.52,74.04,73.11,73.42,821300,69.36
2005-12-02,73.51,73.65,72.70,73.26,774500,69.21
2005-12-01,72.09,73.03,71.30,72.90,946800,68.87
2005-11-30,71.87,72.26,71.17,71.91,680800,67.93
2005-11-29,70.08,72.33,70.08,71.99,1169100,68.01
2005-11-28,70.80,71.36,69.87,70.08,970900,66.21
2005-11-25,70.42,70.42,69.97,70.31,387000,66.42
2005-11-24,71.04,71.20,69.80,70.42,629500,66.53
2005-11-23,70.96,71.34,70.55,70.93,599100,67.01
2005-11-22,71.42,71.88,70.06,70.98,811000,67.06
2005-11-21,70.88,71.22,70.40,71.06,587500,67.13
2005-11-18,70.70,70.77,70.01,70.42,996300,66.53
2005-11-17,70.14,70.50,69.73,70.03,1020100,66.16
2005-11-16,69.50,69.72,68.30,69.67,1170900,65.82
2005-11-15,69.30,69.55,68.50,69.05,684700,65.23
2005-11-14,68.80,69.25,68.79,69.21,525100,65.38
2005-11-11,68.65,69.00,68.25,68.90,477900,65.09
2005-11-10,68.55,68.61,67.50,67.78,683100,64.03
2005-11-09,67.99,68.49,67.49,67.90,582900,64.15
2005-11-08,68.20,68.55,67.41,67.69,726000,63.95
2005-11-07,67.60,68.20,67.42,67.70,469400,63.96
2005-11-04,67.34,68.50,66.65,67.75,1301300,64.00
2005-11-03,66.96,67.01,65.71,67.01,1735500,63.30
2005-11-02,65.94,66.98,65.45,66.21,2622900,62.55
2005-11-01,63.64,64.53,63.61,64.53,777800,60.96
2005-10-31,63.00,63.94,62.44,63.80,907200,60.27
2005-10-28,62.00,62.45,60.88,62.22,868200,58.78
2005-10-27,63.77,63.91,61.73,62.10,978600,58.67
2005-10-26,63.02,64.23,62.90,64.00,1048200,60.46
2005-10-25,64.00,64.15,62.50,62.72,1725700,59.25
2005-10-24,62.75,64.28,61.90,63.89,1023800,60.36
2005-10-21,63.00,63.30,62.16,62.50,1186200,59.04
2005-10-20,64.70,65.36,63.06,63.28,1717000,59.78
2005-10-19,65.20,65.50,63.83,64.02,2252700,60.48
2005-10-18,67.81,68.00,66.15,66.48,1207300,62.80
2005-10-17,67.65,68.11,67.36,67.92,696900,64.16
2005-10-14,67.53,68.30,67.50,67.69,723500,63.95
2005-10-13,68.34,69.05,67.43,67.86,944300,64.11
2005-10-12,68.35,68.74,67.15,68.00,747400,64.24
2005-10-11,69.80,69.95,68.27,68.41,1114000,64.63
2005-10-10,68.79,69.94,68.45,68.87,1292900,65.06
2005-10-07,68.79,69.45,68.00,68.10,760600,64.33
2005-10-06,69.41,69.80,68.48,68.76,800100,64.96
2005-10-05,70.00,70.75,70.00,70.07,802500,66.20
2005-10-04,68.49,70.77,68.49,70.50,767800,66.60
2005-10-03,68.60,68.74,68.24,68.65,369800,64.85
2005-09-30,69.00,69.13,67.93,68.30,572100,64.52
2005-09-29,68.45,68.99,68.06,68.38,408300,64.60
2005-09-28,68.48,69.10,68.43,68.63,729600,64.84
2005-09-27,68.00,68.79,67.78,68.30,746800,64.52
2005-09-26,66.90,68.74,66.64,68.50,1127300,64.71
2005-09-23,66.37,66.57,65.86,66.32,527500,62.65
2005-09-22,65.72,66.83,65.51,65.85,518300,62.21
2005-09-21,66.60,67.65,66.04,66.04,754300,62.39
2005-09-20,66.59,67.43,66.09,67.22,606900,63.50
2005-09-19,66.90,66.90,65.90,66.53,691900,62.85
2005-09-16,66.28,67.74,66.28,67.51,1757300,63.78
2005-09-15,66.11,67.18,66.05,66.35,442100,62.68
2005-09-14,65.77,66.93,65.54,66.27,660900,62.61
2005-09-13,67.76,67.76,65.76,65.84,911000,62.20
2005-09-12,67.50,68.54,67.50,67.65,773100,63.91
2005-09-09,67.18,67.30,66.82,67.30,612900,63.58
2005-09-08,66.65,67.15,66.17,66.87,630900,63.17
2005-09-07,65.74,66.77,65.60,66.51,878800,62.83
2005-09-06,64.63,66.00,64.35,65.51,651700,61.89
2005-09-05,64.91,64.91,63.92,64.89,445900,61.30
2005-09-02,65.12,65.32,63.98,64.49,682600,60.92
2005-09-01,64.20,65.28,64.18,65.01,638500,61.42
2005-08-31,64.65,64.66,63.55,64.15,947600,60.60
2005-08-30,64.68,64.73,64.19,64.40,389500,60.84
2005-08-29,63.63,64.70,63.40,64.25,293900,60.70
2005-08-26,65.30,65.74,63.70,64.06,715300,60.52
2005-08-25,65.00,65.57,64.84,65.53,455300,61.91
2005-08-24,65.48,65.83,64.80,65.50,437800,61.88
2005-08-23,65.25,65.69,64.65,65.34,572200,61.73
2005-08-22,64.50,65.79,64.50,65.51,575600,61.89
2005-08-19,63.85,64.77,63.49,64.60,705000,61.03
2005-08-18,64.40,64.48,63.24,63.56,712700,60.05
2005-08-17,64.19,64.72,63.40,64.09,668500,60.55
2005-08-16,65.74,65.74,64.22,64.54,596000,60.97
2005-08-15,65.53,65.90,65.20,65.55,545200,61.93
2005-08-12,65.21,65.75,65.15,65.26,512400,61.65
2005-08-11,65.26,65.56,64.94,65.35,504000,61.74
2005-08-10,64.35,65.54,64.30,65.37,807500,61.76
2005-08-09,65.12,65.14,64.07,64.44,1186400,60.88
2005-08-08,64.97,65.24,64.71,64.82,568800,61.24
2005-08-05,65.60,65.89,64.75,65.04,1092700,61.44
2005-08-04,66.21,66.32,65.09,65.69,991800,62.06
2005-08-03,66.25,66.80,64.83,66.45,1991500,62.78
2005-08-02,65.45,67.45,65.07,67.22,2548100,63.50
2005-08-01,63.95,65.27,63.95,65.27,929300,61.66
2005-07-29,63.80,64.39,63.73,64.00,966900,60.46
2005-07-28,63.09,64.50,62.70,63.89,1191700,60.36
2005-07-27,62.30,62.88,62.00,62.50,660000,59.04
2005-07-26,63.07,63.41,61.93,62.30,801400,58.86
2005-07-25,63.50,63.59,63.09,63.20,468900,59.71
2005-07-22,63.15,63.59,63.02,63.33,554600,59.83
2005-07-21,63.25,63.39,62.64,63.23,822800,59.73
2005-07-20,62.10,63.24,61.69,62.90,871100,59.42
2005-07-19,61.78,62.55,61.54,62.38,963600,58.93
2005-07-18,61.05,62.02,61.05,61.65,654600,58.24
2005-07-15,61.20,61.50,60.83,61.13,788300,57.75
2005-07-14,61.00,61.42,60.14,61.25,993600,57.86
2005-07-13,59.50,61.23,59.06,61.10,1662400,57.72
2005-07-12,59.15,59.50,58.88,59.30,492300,56.02
2005-07-11,58.94,59.15,58.35,59.15,945100,55.88
2005-07-08,58.62,58.67,57.46,58.56,884300,55.32
2005-07-07,58.60,58.78,56.41,58.36,2163700,55.13
2005-07-06,59.39,59.40,58.65,59.16,609500,55.89
2005-07-05,59.60,59.96,58.33,59.22,789300,55.95
2005-07-04,59.98,60.36,59.65,59.81,404800,56.50
2005-07-01,59.64,59.99,58.94,59.97,803300,56.65
2005-06-30,60.58,60.64,59.40,59.59,919300,56.30
2005-06-29,59.69,60.90,59.17,60.72,998200,57.36
2005-06-28,58.85,59.73,58.74,59.55,605900,56.26
2005-06-27,58.85,59.17,58.33,58.58,728400,55.34
2005-06-24,59.31,59.69,58.70,59.20,827500,55.93
2005-06-23,61.48,61.48,59.57,59.90,1109900,56.59
2005-06-22,60.00,61.81,59.94,61.17,1716200,57.79
2005-06-21,58.50,60.17,58.36,60.17,1432600,56.84
2005-06-20,57.80,58.70,57.52,58.24,1141500,55.02
2005-06-17,57.60,57.68,57.32,57.40,1818100,54.23
2005-06-16,57.75,57.75,57.12,57.27,516500,54.10
2005-06-15,57.20,57.80,57.12,57.25,953900,54.08
2005-06-14,58.09,58.09,57.14,57.15,822800,53.99
2005-06-13,57.74,58.10,57.56,58.00,563000,54.79
2005-06-10,57.88,58.01,57.62,57.75,563400,54.56
2005-06-09,58.00,58.14,57.40,57.53,858000,54.35
2005-06-08,57.40,58.02,57.22,58.00,518300,54.79
2005-06-07,57.80,57.91,56.61,57.67,1729500,54.48
2005-06-06,58.95,59.19,58.25,58.37,712000,55.14
2005-06-03,58.21,59.41,58.20,59.00,1029000,55.74
2005-06-02,57.85,58.84,57.80,58.21,921600,54.99
2005-06-01,57.51,58.41,57.51,58.21,684200,54.99
2005-05-31,58.34,58.34,57.50,57.57,704100,54.39
2005-05-30,57.93,58.10,57.57,58.04,340200,54.83
2005-05-27,58.18,58.30,57.36,57.93,525000,54.73
2005-05-26,58.11,58.53,57.91,58.30,574700,55.08
2005-05-25,57.50,58.28,57.30,58.11,639400,54.90
2005-05-24,58.29,58.31,57.15,57.31,805100,54.14
2005-05-23,57.83,58.20,57.38,58.13,622500,54.92
2005-05-20,57.69,57.78,56.74,57.11,1475700,53.95
2005-05-19,57.04,57.65,57.04,57.51,953700,54.33
2005-05-18,56.10,56.90,55.90,56.79,1054900,53.65
2005-05-17,56.20,56.20,55.35,55.88,638700,52.79
2005-05-16,56.00,56.35,55.64,55.78,487000,52.70
2005-05-13,55.15,56.15,55.15,55.85,1084100,52.76
2005-05-12,55.55,56.60,55.55,56.28,1677700,52.41
2005-05-11,54.90,55.49,54.65,55.40,1092100,51.59
2005-05-10,55.10,55.94,54.66,54.90,1334700,51.13
2005-05-09,55.60,55.75,54.71,55.01,1172700,51.23
2005-05-06,56.17,56.17,55.14,55.45,1561600,51.64
2005-05-05,55.35,56.50,54.62,56.20,1487200,52.34
2005-05-04,58.98,58.98,55.06,55.11,5288800,51.32
2005-05-03,58.10,58.92,57.70,58.77,931500,54.73
2005-05-02,57.20,58.24,57.20,58.09,860600,54.10
2005-04-29,57.06,57.56,56.61,57.00,1464400,53.08
2005-04-28,57.25,58.00,56.72,57.06,1466900,53.14
2005-04-27,57.75,57.86,56.24,57.05,2689800,53.13
2005-04-26,58.90,59.35,57.86,58.23,1459600,54.23
2005-04-25,59.02,59.35,58.71,59.25,910000,55.18
2005-04-22,59.50,60.05,59.08,59.52,840600,55.43
2005-04-21,59.10,59.60,58.86,59.17,875700,55.10
2005-04-20,59.50,59.73,59.18,59.60,1165300,55.50
2005-04-19,60.40,60.50,59.23,59.38,1198600,55.30
2005-04-18,60.10,60.39,58.76,60.15,2005000,56.02
2005-04-15,62.06,62.19,60.90,61.10,1226300,56.90
2005-04-14,62.38,62.70,61.82,62.45,907400,58.16
2005-04-13,63.01,63.15,62.26,62.70,754000,58.39
2005-04-12,63.70,63.77,62.32,62.60,1071700,58.30
2005-04-11,63.51,64.10,63.45,63.71,693400,59.33
2005-04-08,64.10,64.40,63.55,63.81,498100,59.42
2005-04-07,63.65,63.98,63.28,63.93,707800,59.54
2005-04-06,63.50,63.85,63.04,63.76,1409700,59.38
2005-04-05,63.73,64.22,62.91,63.17,1575500,58.83
2005-04-04,62.81,63.54,62.37,63.49,1493900,59.13
2005-04-01,60.90,62.89,60.90,62.82,3914800,58.50
2005-03-31,57.10,59.85,56.81,59.83,3736100,55.72
2005-03-30,56.68,56.96,55.67,56.70,858600,52.80
2005-03-29,57.50,57.55,56.71,57.19,622800,53.26
2005-03-28,57.45,57.45,57.45,57.45,000,53.50
2005-03-25,57.45,57.45,57.45,57.45,000,53.50
2005-03-24,57.63,57.70,57.15,57.45,566800,53.50
2005-03-23,57.01,57.98,56.90,57.71,1036500,53.74
2005-03-22,58.10,58.23,57.55,57.65,697000,53.69
2005-03-21,57.80,58.50,57.30,58.24,897500,54.24
2005-03-18,57.10,57.80,57.01,57.49,1560000,53.54
2005-03-17,57.70,57.79,56.76,57.28,932500,53.34
2005-03-16,58.55,58.55,57.39,57.50,1414500,53.55
2005-03-15,59.30,59.33,58.54,58.55,783800,54.53
2005-03-14,59.06,59.49,57.77,59.33,998900,55.25
2005-03-11,60.00,60.50,58.67,59.20,1236500,55.13
2005-03-10,60.25,60.48,59.75,59.88,867800,55.77
2005-03-09,59.85,60.76,59.85,60.59,922600,56.43
2005-03-08,60.65,60.95,59.39,59.73,1302600,55.63
2005-03-07,60.00,60.94,59.94,60.80,1161200,56.62
2005-03-04,58.40,59.95,58.30,59.85,1535000,55.74
2005-03-03,57.76,58.15,57.67,58.02,801100,54.03
2005-03-02,58.30,58.40,57.70,57.99,744000,54.00
2005-03-01,55.50,58.49,54.95,58.46,2423400,54.44
2005-02-28,57.00,57.00,55.48,55.91,981700,52.07
2005-02-25,55.81,56.90,55.61,56.64,801400,52.75
2005-02-24,54.85,55.73,54.32,55.57,864100,51.75
2005-02-23,55.45,55.74,54.93,55.02,1101400,51.24
2005-02-22,56.88,57.11,55.81,55.99,1038300,52.14
2005-02-21,56.74,57.05,56.41,56.99,656200,53.07
2005-02-18,56.35,56.65,56.16,56.59,877300,52.70
2005-02-17,55.80,56.40,55.80,56.34,568000,52.47
2005-02-16,55.60,56.02,55.35,55.80,1102100,51.97
2005-02-15,56.31,56.31,55.50,55.85,1073200,52.01
2005-02-14,56.25,56.32,55.81,56.32,774300,52.45
2005-02-11,55.08,56.07,55.06,55.89,725800,52.05
2005-02-10,55.60,55.99,54.90,55.01,962100,51.23
2005-02-09,56.25,56.25,55.33,55.65,1387600,51.83
2005-02-08,57.08,57.75,56.00,56.10,2046200,52.24
2005-02-07,56.29,57.12,55.84,57.00,1345700,53.08
2005-02-04,53.85,55.94,53.84,55.94,2251800,52.10
2005-02-03,53.80,53.97,53.24,53.82,914800,50.12
2005-02-02,54.07,54.17,53.61,53.92,860500,50.21
2005-02-01,53.40,53.90,52.90,53.88,1012600,50.18
2005-01-31,51.75,53.25,51.57,53.25,1569000,49.59
2005-01-28,52.00,52.10,51.29,51.38,1015800,47.85
2005-01-27,52.50,52.72,51.62,51.91,1618000,48.34
2005-01-26,52.55,52.80,52.21,52.42,1100600,48.82
2005-01-25,51.96,52.62,51.66,52.49,1335900,48.88
2005-01-24,51.23,51.97,51.10,51.96,1586800,48.39
2005-01-21,51.24,51.67,50.99,51.55,1196800,48.01
2005-01-20,51.00,51.28,50.65,51.24,1531800,47.72
2005-01-19,50.20,51.15,50.17,51.00,1562600,47.50
2005-01-18,49.32,50.43,48.92,50.22,1118700,46.77
2005-01-17,49.74,49.74,49.26,49.54,454600,46.14
2005-01-14,48.48,49.75,48.48,49.50,845300,46.10
2005-01-13,49.39,49.39,48.36,48.70,827600,45.35
2005-01-12,48.32,49.20,48.24,49.07,1471900,45.70
2005-01-11,48.50,48.77,47.65,48.56,753500,45.22
2005-01-10,48.36,48.41,48.01,48.41,700200,45.08
2005-01-07,48.35,48.40,47.92,48.25,819900,44.93
2005-01-06,47.90,48.82,47.80,48.35,843900,45.03
2005-01-05,48.26,48.26,47.78,47.85,915100,44.56
2005-01-04,47.80,48.81,47.55,48.40,1029900,45.07
2005-01-03,46.81,47.72,46.81,47.70,674000,44.42
2004-12-31,46.73,46.73,46.73,46.73,000,43.52
2004-12-30,46.80,47.00,46.64,46.73,180700,43.52
2004-12-29,46.90,47.30,46.38,46.45,421100,43.26
2004-12-28,46.95,47.10,46.71,46.95,343800,43.72
2004-12-27,47.35,47.45,46.54,46.62,466200,43.42
2004-12-24,47.26,47.26,47.26,47.26,000,44.01
2004-12-23,46.18,47.33,46.18,47.26,544300,44.01
2004-12-22,46.48,46.53,46.11,46.37,659200,43.18
2004-12-21,46.70,46.75,46.16,46.35,820100,43.16
2004-12-20,46.73,47.10,46.45,46.67,1121400,43.46
2004-12-17,46.86,46.86,46.33,46.70,2222300,43.49
2004-12-16,46.83,46.83,46.46,46.75,1130300,43.54
2004-12-15,46.94,47.03,46.33,46.58,670700,43.38
2004-12-14,46.56,47.06,46.54,46.78,590500,43.57
2004-12-13,45.50,46.53,45.02,46.44,1090000,43.25
2004-12-10,45.75,45.78,45.07,45.38,573600,42.26
2004-12-09,45.70,46.25,45.29,45.39,1043900,42.27
2004-12-08,45.68,45.88,44.80,45.64,653700,42.50
2004-12-07,46.20,46.55,45.70,45.98,1063000,42.82
2004-12-06,46.25,46.39,45.95,46.12,274200,42.95
2004-12-03,46.79,46.89,45.88,46.40,765500,43.21
2004-12-02,46.84,46.89,46.29,46.80,760500,43.58
2004-12-01,45.56,46.90,45.51,46.71,1007400,43.50
2004-11-30,46.31,46.53,45.62,45.85,1258500,42.70
2004-11-29,45.25,46.30,45.07,46.05,1241900,42.89
2004-11-26,44.90,45.30,44.80,45.25,414300,42.14
2004-11-25,44.66,45.12,44.55,45.09,574600,41.99
2004-11-24,44.70,45.17,44.32,44.51,1224200,41.45
2004-11-23,44.10,44.64,43.92,44.27,590700,41.23
2004-11-22,43.43,43.81,43.10,43.81,390300,40.80
2004-11-19,44.53,44.80,43.73,43.73,1124400,40.72
2004-11-18,44.11,44.58,44.04,44.39,692300,41.34
2004-11-17,43.45,44.51,43.30,44.51,863500,41.45
2004-11-16,43.75,44.17,43.31,43.50,711600,40.51
2004-11-15,44.15,44.41,43.56,43.74,693200,40.73
2004-11-12,44.49,44.49,43.96,43.99,587700,40.97
2004-11-11,44.06,44.48,44.00,44.35,787200,41.30
2004-11-10,44.11,44.28,44.00,44.02,656900,40.99
2004-11-09,44.23,44.37,43.83,44.00,484400,40.98
2004-11-08,44.05,44.20,43.59,44.07,410900,41.04
2004-11-05,44.10,44.30,43.54,43.92,883700,40.90
2004-11-04,42.70,43.50,42.70,43.45,842900,40.46
2004-11-03,44.15,44.70,42.75,42.92,1796800,39.97
2004-11-02,43.80,43.88,43.45,43.80,1025000,40.79
2004-11-01,42.65,43.70,42.62,43.51,914300,40.52
2004-10-29,43.33,43.45,42.67,42.80,1093800,39.86
2004-10-28,43.00,44.20,43.00,43.35,1432800,40.37
2004-10-27,42.65,42.93,42.21,42.87,914600,39.92
2004-10-26,41.86,42.43,41.63,42.41,1004700,39.50
2004-10-25,40.71,41.70,40.70,41.60,977300,38.74
2004-10-22,42.21,42.43,41.85,42.24,559000,39.34
2004-10-21,42.25,42.34,41.47,42.21,1297000,39.31
2004-10-20,42.13,42.39,41.47,41.96,841400,39.08
2004-10-19,42.79,43.09,42.35,42.45,1201700,39.53
2004-10-18,42.27,42.62,42.06,42.46,795800,39.54
2004-10-15,41.20,42.50,40.68,42.25,1896100,39.35
2004-10-14,42.00,42.27,41.22,41.34,1419000,38.50
2004-10-13,42.56,42.74,42.06,42.33,1170100,39.42
2004-10-12,43.00,43.00,42.14,42.29,1092900,39.38
2004-10-11,42.77,43.04,42.63,42.95,808100,40.00
2004-10-08,42.06,43.25,41.80,42.70,2194600,39.77
2004-10-07,44.10,44.35,41.90,42.58,4049400,39.65
2004-10-06,44.95,45.00,43.90,44.02,1537200,40.99
2004-10-05,45.47,45.60,44.43,45.11,901600,42.01
2004-10-04,45.01,45.68,45.01,45.26,1049000,42.15
2004-10-01,44.04,44.88,43.76,44.56,1287400,41.50
2004-09-30,44.42,44.47,43.59,43.77,1206700,40.76
2004-09-29,44.02,44.29,43.60,44.13,2361300,41.10
2004-09-28,44.20,44.60,43.56,44.02,1465800,40.99
2004-09-27,44.80,44.90,44.02,44.43,857900,41.38
2004-09-24,45.55,45.73,44.83,45.00,1417500,41.91
2004-09-23,46.80,47.18,45.73,45.73,1778100,42.59
2004-09-22,46.44,47.03,45.97,46.75,1448300,43.54
2004-09-21,45.48,46.36,45.36,46.36,1009000,43.17
2004-09-20,45.69,45.69,45.00,45.50,482700,42.37
2004-09-17,44.92,45.88,44.74,45.50,1666300,42.37
2004-09-16,45.18,45.43,44.84,44.87,769200,41.79
2004-09-15,45.55,45.94,44.65,44.89,1492800,41.81
2004-09-14,44.80,45.84,44.58,45.42,1209100,42.30
2004-09-13,44.56,44.80,44.37,44.75,666500,41.67
2004-09-10,44.30,44.52,43.95,44.45,768500,41.40
2004-09-09,43.87,44.40,43.52,44.26,885400,41.22
2004-09-08,44.15,44.28,43.80,43.99,706200,40.97
2004-09-07,44.38,44.57,44.20,44.30,666800,41.26
2004-09-06,44.33,44.49,43.93,44.34,630000,41.29
2004-09-03,43.79,44.38,43.44,44.31,1110300,41.27
2004-09-02,43.30,43.80,42.85,43.59,766000,40.59
2004-09-01,43.20,43.25,42.63,43.17,679800,40.20
2004-08-31,42.38,42.95,42.24,42.64,1441200,39.71
2004-08-30,42.33,42.56,41.99,42.39,536400,39.48
2004-08-27,42.85,42.85,42.35,42.56,739100,39.64
2004-08-26,41.86,42.85,41.69,42.74,1096600,39.80
2004-08-25,41.50,41.67,41.18,41.60,1001700,38.74
2004-08-24,41.71,41.80,41.00,41.09,1232700,38.27
2004-08-23,41.09,41.90,40.75,41.80,795600,38.93
2004-08-20,41.00,41.15,40.55,40.62,814100,37.83
2004-08-19,41.36,41.62,40.96,41.19,539600,38.36
2004-08-18,41.38,41.63,40.84,41.35,931700,38.51
2004-08-17,41.50,41.81,41.16,41.53,481200,38.68
2004-08-16,41.23,41.77,40.36,41.77,814500,38.90
2004-08-13,41.40,41.40,40.81,41.17,720700,38.34
2004-08-12,41.10,41.90,41.10,41.69,1296400,38.83
2004-08-11,41.80,41.80,40.79,41.00,732700,38.18
2004-08-10,40.70,41.55,40.68,41.43,745400,38.58
2004-08-09,40.65,40.88,40.25,40.60,721200,37.81
2004-08-06,40.91,41.20,40.57,40.84,853200,38.03
2004-08-05,41.98,42.09,41.24,41.30,882800,38.46
2004-08-04,41.50,42.27,41.23,41.56,1080300,38.70
2004-08-03,40.35,42.18,40.15,41.95,2312300,39.07
2004-08-02,39.32,40.26,38.56,40.00,1404400,37.25
2004-07-30,40.13,40.23,39.19,39.19,1261000,36.50
2004-07-29,39.36,40.21,39.30,40.14,1389900,37.38
2004-07-28,38.74,39.05,38.60,39.00,1053400,36.32
2004-07-27,38.19,38.62,37.91,38.43,458700,35.79
2004-07-26,37.75,38.34,37.75,38.10,934400,35.48
2004-07-23,37.78,38.05,37.59,37.84,529200,35.24
2004-07-22,38.04,38.24,37.00,37.75,858600,35.16
2004-07-21,38.33,38.69,38.15,38.55,671600,35.90
2004-07-20,37.57,38.49,37.57,38.15,897300,35.53
2004-07-19,37.36,38.16,37.30,37.73,635800,35.14
2004-07-16,36.84,38.10,36.54,37.59,1459100,35.01
2004-07-15,37.63,37.89,36.97,36.97,782300,34.43
2004-07-14,36.50,37.77,36.46,37.54,983500,34.96
2004-07-13,36.90,36.95,36.58,36.88,607800,34.35
2004-07-12,36.80,37.35,36.55,36.62,650400,34.10
2004-07-09,37.75,37.75,36.80,37.18,863000,34.62
2004-07-08,37.96,38.08,37.40,37.82,521900,35.22
2004-07-07,37.84,38.20,37.73,37.95,585700,35.34
2004-07-06,38.31,38.50,37.66,38.00,630100,35.39
2004-07-05,38.62,38.64,38.16,38.28,363900,35.65
2004-07-02,38.78,39.10,38.50,38.57,569900,35.92
2004-07-01,39.50,39.60,38.65,38.80,1101500,36.13
2004-06-30,39.87,39.87,39.10,39.64,777700,36.92
2004-06-29,39.89,39.95,39.50,39.74,979200,37.01
2004-06-28,39.71,39.87,39.05,39.75,1054400,37.02
2004-06-25,39.50,39.85,39.26,39.75,603500,37.02
2004-06-24,39.48,39.82,39.27,39.48,837100,36.77
2004-06-23,39.00,39.32,38.80,39.22,623900,36.52
2004-06-22,38.83,39.32,38.64,38.73,892600,36.07
2004-06-21,38.80,39.15,38.51,38.89,668400,36.22
2004-06-18,38.05,38.65,38.02,38.50,1347300,35.85
2004-06-17,38.49,38.67,38.08,38.16,684300,35.54
2004-06-16,38.50,38.94,38.27,38.64,966000,35.98
2004-06-15,37.74,38.34,37.60,38.34,725900,35.71
2004-06-14,38.00,38.30,37.42,37.66,563200,35.07
2004-06-11,37.91,38.25,37.83,38.17,323100,35.55
2004-06-10,37.70,38.14,37.66,38.11,493300,35.49
2004-06-09,38.01,38.25,37.44,37.62,676600,35.03
2004-06-08,38.25,38.44,38.00,38.06,1102200,35.44
2004-06-07,38.59,38.75,37.56,38.10,1192500,35.48
2004-06-04,37.55,38.75,37.47,38.45,1664800,35.81
2004-06-03,36.73,37.70,36.30,37.62,828200,35.03
2004-06-02,36.73,37.40,36.20,36.80,846300,34.27
2004-06-01,37.28,37.28,36.15,36.40,663700,33.90
2004-05-31,36.62,37.33,36.61,37.11,257300,34.56
2004-05-28,36.60,36.75,36.07,36.75,1158700,34.22
2004-05-27,36.16,36.53,35.86,36.25,1042600,33.76
2004-05-26,35.75,36.00,35.63,35.98,983300,33.51
2004-05-25,35.01,35.40,34.68,34.80,730000,32.41
2004-05-24,34.96,35.89,34.96,35.33,485900,32.90
2004-05-21,35.04,35.64,34.68,34.95,709800,32.55
2004-05-20,34.92,35.33,34.85,35.01,552400,32.60
2004-05-19,35.19,35.49,35.00,35.45,876900,33.01
2004-05-18,34.57,35.06,34.54,34.99,1372900,32.59
2004-05-17,35.29,35.30,33.62,34.30,1918900,31.94
2004-05-14,35.40,36.09,35.20,35.93,1282700,32.98
2004-05-13,34.98,35.66,34.81,35.42,1236300,32.51
2004-05-12,34.85,35.74,34.40,34.63,1102200,31.78
2004-05-11,34.95,35.39,34.30,34.66,1191700,31.81
2004-05-10,34.88,35.50,34.01,34.57,2029700,31.73
2004-05-07,36.50,36.89,35.00,36.03,1715900,33.07
2004-05-06,37.71,38.05,36.84,36.84,1478200,33.81
2004-05-05,36.85,38.06,36.60,37.91,1328200,34.79
2004-05-04,36.37,37.74,36.00,37.00,2953700,33.96
2004-05-03,35.98,36.84,35.98,36.73,510100,33.71
2004-04-30,35.58,36.38,35.58,36.21,890900,33.23
2004-04-29,36.60,37.20,35.70,35.85,1641600,32.90
2004-04-28,37.44,37.65,36.66,36.84,1202400,33.81
2004-04-27,37.70,38.13,37.17,37.42,2041500,34.34
2004-04-26,38.40,38.95,37.70,38.17,1549400,35.03
2004-04-23,38.15,38.75,37.95,38.42,1487900,35.26
2004-04-22,36.90,37.95,36.65,37.79,1601000,34.68
2004-04-21,36.40,36.88,36.12,36.70,761300,33.68
2004-04-20,36.16,36.75,36.16,36.51,1078600,33.51
2004-04-19,35.58,36.03,35.40,35.94,1281800,32.99
2004-04-16,33.90,35.59,33.90,35.47,2680600,32.55
2004-04-15,33.95,34.12,33.75,33.87,1176300,31.09
2004-04-14,33.66,34.14,33.25,34.03,1845400,31.23
2004-04-13,33.10,34.30,33.04,34.05,1218400,31.25
2004-04-12,33.00,33.00,33.00,33.00,000,30.29
2004-04-09,33.00,33.00,33.00,33.00,000,30.29
2004-04-08,32.74,33.39,32.74,33.00,768700,30.29
2004-04-07,32.91,33.12,32.18,32.64,883200,29.96
2004-04-06,33.29,33.64,33.02,33.07,1203300,30.35
2004-04-05,32.80,33.44,32.53,33.32,1158500,30.58
2004-04-02,32.11,32.89,32.00,32.82,1017700,30.12
2004-04-01,32.10,32.20,31.86,32.08,1210500,29.44
2004-03-31,32.00,32.35,31.72,32.02,1973100,29.39
2004-03-30,31.73,31.84,30.12,31.26,2143500,28.69
2004-03-29,30.90,31.77,30.25,31.56,1286300,28.97
2004-03-26,30.37,30.82,30.17,30.74,730400,28.21
2004-03-25,29.06,30.30,29.06,30.20,1769000,27.72
2004-03-24,29.60,29.97,28.62,28.87,1309200,26.50
2004-03-23,29.15,30.10,29.10,29.73,1274200,27.29
2004-03-22,30.25,30.49,29.35,29.38,936600,26.97
2004-03-19,30.72,31.02,30.30,30.71,1755900,28.19
2004-03-18,31.01,31.40,30.47,30.48,729500,27.97
2004-03-17,29.98,31.15,29.94,31.02,946200,28.47
2004-03-16,30.07,30.69,29.70,29.86,1052000,27.41
2004-03-15,30.05,31.18,29.83,29.98,1323600,27.52
2004-03-12,30.25,30.94,29.31,30.62,1290600,28.10
2004-03-11,31.32,31.35,30.13,30.51,1224100,28.00
2004-03-10,32.59,32.60,31.65,31.89,656600,29.27
2004-03-09,32.95,33.05,32.48,32.61,613800,29.93
2004-03-08,33.10,33.25,32.88,33.05,331800,30.33
2004-03-05,33.30,33.39,32.75,33.10,559900,30.38
2004-03-04,33.25,33.39,32.98,33.14,480900,30.42
2004-03-03,33.06,33.19,32.90,33.00,659400,30.29
2004-03-02,33.08,33.18,32.80,32.99,686800,30.28
2004-03-01,33.39,33.40,32.60,32.90,582900,30.20
2004-02-27,32.77,33.55,32.62,32.97,1081000,30.26
2004-02-26,32.13,32.80,31.88,32.74,651400,30.05
2004-02-25,32.47,32.55,32.06,32.14,507000,29.50
2004-02-24,32.95,33.10,32.04,32.35,555000,29.69
2004-02-23,32.99,33.62,32.84,33.10,435700,30.38
2004-02-20,33.50,33.81,32.52,32.84,718100,30.14
2004-02-19,33.14,33.99,32.71,33.66,1033800,30.89
2004-02-18,32.32,33.14,32.10,33.02,746100,30.31
2004-02-17,32.49,32.65,32.04,32.25,580800,29.60
2004-02-16,32.45,32.96,32.25,32.54,499700,29.87
2004-02-13,32.94,33.20,32.35,32.43,744600,29.76
2004-02-12,32.56,32.95,32.39,32.70,1205000,30.01
2004-02-11,31.69,32.52,31.69,32.30,1187900,29.64
2004-02-10,31.21,31.66,31.05,31.41,822900,28.83
2004-02-09,30.61,31.28,30.56,31.00,1210800,28.45
2004-02-06,30.52,30.80,30.13,30.25,666700,27.76
2004-02-05,30.77,31.00,30.46,30.58,433400,28.07
2004-02-04,31.80,31.80,30.45,31.00,992500,28.45
2004-02-03,31.87,31.87,31.18,31.58,730900,28.98
2004-02-02,31.78,31.82,31.15,31.79,690300,29.18
2004-01-30,31.90,31.90,31.05,31.67,919000,29.07
2004-01-29,31.80,32.09,31.27,31.87,638300,29.25
2004-01-28,31.61,32.20,31.48,32.06,429100,29.42
2004-01-27,32.04,32.36,31.60,31.75,626500,29.14
2004-01-26,31.96,32.25,31.56,32.14,681600,29.50
2004-01-23,32.44,32.70,31.72,31.83,1144700,29.21
2004-01-22,32.34,32.93,32.12,32.89,853000,30.19
2004-01-21,31.70,32.29,31.66,32.28,934100,29.63
2004-01-20,32.42,32.55,31.67,31.90,973600,29.28
2004-01-19,32.54,32.99,32.38,32.54,746000,29.87
2004-01-16,31.77,32.97,31.77,32.85,1378800,30.15
2004-01-15,32.00,32.04,31.45,31.81,1051300,29.20
2004-01-14,31.00,32.15,30.78,32.00,1892300,29.37
2004-01-13,30.44,31.08,30.17,30.80,1204400,28.27
2004-01-12,29.44,30.30,29.40,30.30,1001500,27.81
2004-01-09,30.44,30.44,29.30,29.51,1115600,27.08
2004-01-08,30.05,30.59,29.90,30.18,850800,27.70
2004-01-07,30.89,30.89,29.65,30.00,996100,27.53
2004-01-06,31.00,31.00,30.24,30.64,696900,28.12
2004-01-05,30.78,31.15,30.52,30.83,1123200,28.30
2004-01-02,30.43,30.57,30.20,30.44,369400,27.94
2004-01-01,30.07,30.07,30.07,30.07,000,27.60
2003-12-31,30.07,30.07,30.07,30.07,000,27.60
2003-12-30,30.01,30.20,29.93,30.07,427900,27.60
2003-12-29,30.08,30.10,29.70,29.84,319600,27.39
2003-12-26,29.86,29.86,29.86,29.86,000,27.41
2003-12-25,29.86,29.86,29.86,29.86,000,27.41
2003-12-24,29.86,29.86,29.86,29.86,000,27.41
2003-12-23,30.10,30.15,29.65,29.86,392300,27.41
2003-12-22,30.10,30.25,29.80,29.90,475700,27.44
2003-12-19,30.10,30.45,29.76,30.01,1604300,27.54
2003-12-18,30.00,30.30,29.86,30.30,1001400,27.81
2003-12-17,30.90,30.90,29.76,30.06,973900,27.59
2003-12-16,30.74,31.21,30.58,30.80,780200,28.27
2003-12-15,31.08,31.40,30.68,30.98,822700,28.43
2003-12-12,30.53,30.95,30.49,30.76,742700,28.23
2003-12-11,30.75,31.18,30.36,30.50,1032400,27.99
2003-12-10,30.83,31.30,30.44,30.59,1187300,28.08
2003-12-09,30.95,31.09,30.75,30.87,982800,28.33
2003-12-08,30.17,30.72,30.07,30.67,679000,28.15
2003-12-05,30.36,30.87,30.25,30.54,1123500,28.03
2003-12-04,29.52,30.65,29.52,30.39,1254200,27.89
2003-12-03,29.17,29.80,29.17,29.79,848200,27.34
2003-12-02,29.46,29.78,29.07,29.26,599600,26.85
2003-12-01,29.19,29.82,29.17,29.74,689900,27.30
2003-11-28,29.46,29.50,28.47,29.07,697400,26.68
2003-11-27,29.21,29.48,29.17,29.30,369500,26.89
2003-11-26,29.44,29.88,29.10,29.17,879900,26.77
2003-11-25,29.28,29.60,29.14,29.56,967000,27.13
2003-11-24,28.05,29.20,28.03,29.11,964100,26.72
2003-11-21,27.54,28.30,27.54,28.07,1056100,25.76
2003-11-20,28.39,28.44,27.36,27.60,1024500,25.33
2003-11-19,28.20,28.44,27.25,28.35,1260700,26.02
2003-11-18,28.79,28.96,28.45,28.59,785400,26.24
2003-11-17,28.99,29.18,28.53,28.64,868500,26.29
2003-11-14,29.22,29.52,29.08,29.48,674900,27.06
2003-11-13,29.70,29.89,28.92,29.30,961400,26.89
2003-11-12,29.48,29.60,29.00,29.60,979000,27.17
2003-11-11,29.13,29.38,28.90,29.31,781100,26.90
2003-11-10,29.26,29.50,29.00,29.40,745100,26.98
2003-11-07,28.62,29.35,28.51,29.32,1754400,26.91
2003-11-06,28.65,28.84,28.22,28.48,1471900,26.14
2003-11-05,29.28,29.32,28.64,28.74,1091200,26.38
2003-11-04,29.60,29.77,29.10,29.32,934100,26.91
2003-11-03,29.10,29.66,29.10,29.65,1048800,27.21
2003-10-31,28.65,29.35,28.65,29.35,1042600,26.94
2003-10-30,28.80,29.14,28.33,29.05,2138600,26.66
2003-10-29,29.33,29.41,28.53,29.20,2442900,26.80
2003-10-28,28.79,29.46,28.60,29.02,1407500,26.63
2003-10-27,27.82,28.80,27.82,28.80,1119900,26.43
2003-10-24,27.51,28.23,27.43,27.91,868800,25.62
2003-10-23,26.96,27.74,26.10,27.80,1587800,25.51
2003-10-22,27.76,28.04,27.04,27.52,1439700,25.26
2003-10-21,28.50,28.50,27.58,28.14,1086000,25.83
2003-10-20,28.14,28.40,27.70,28.38,596200,26.05
2003-10-17,28.22,28.57,27.92,28.00,844000,25.70
2003-10-16,27.76,28.35,27.58,28.32,804300,25.99
2003-10-15,27.82,28.27,27.55,27.93,1199000,25.63
2003-10-14,27.51,27.95,27.10,27.69,879000,25.41
2003-10-13,27.02,27.60,27.02,27.46,787400,25.20
2003-10-10,27.09,27.42,26.45,26.99,1003100,24.77
2003-10-09,26.01,27.35,25.66,27.25,1921700,25.01
2003-10-08,25.98,27.00,25.56,26.51,2317700,24.33
2003-10-07,26.05,26.13,25.61,25.88,1034300,23.75
2003-10-06,25.20,26.18,25.11,26.00,1116900,23.86
2003-10-03,25.10,25.51,24.80,25.51,976500,23.41
2003-10-02,25.00,25.15,24.71,24.90,797200,22.85
2003-10-01,24.73,25.24,24.66,25.00,1277500,22.95
2003-09-30,25.00,25.18,24.65,25.00,1350300,22.95
2003-09-29,24.90,25.30,24.70,25.10,861900,23.04
2003-09-26,24.10,25.11,24.01,25.00,1865600,22.95
2003-09-25,24.00,24.39,23.69,24.03,2190000,22.05
2003-09-24,24.47,24.85,23.58,23.75,1456900,21.80
2003-09-23,24.35,24.49,24.25,24.44,1540000,22.43
2003-09-22,24.49,24.59,24.17,24.35,2954200,22.35
2003-09-19,24.55,24.84,24.16,24.80,7834200,22.76
2003-09-18,24.00,24.45,23.73,24.30,1489900,22.30
2003-09-17,23.94,24.10,23.83,24.00,1166300,22.03
2003-09-16,23.85,23.86,23.43,23.80,564400,21.84
2003-09-15,23.80,23.98,23.20,23.90,492400,21.94
2003-09-12,24.00,24.10,23.51,23.80,562500,21.84
2003-09-11,23.00,24.25,22.30,24.18,1392300,22.19
2003-09-10,23.60,23.60,22.50,23.14,957100,21.24
2003-09-09,24.47,24.47,23.21,23.55,913500,21.61
2003-09-08,24.50,24.69,24.25,24.45,718600,22.44
2003-09-05,23.99,24.48,23.99,24.79,871500,22.75
2003-09-04,24.27,24.62,23.83,24.38,1275300,22.38
2003-09-03,24.00,24.70,24.00,24.60,1398000,22.58
2003-09-02,23.84,23.89,23.65,23.88,316300,21.92
2003-09-01,23.75,24.05,23.45,23.50,292800,21.57
2003-08-29,23.55,24.07,23.25,23.80,1069100,21.84
2003-08-28,22.95,23.73,22.51,23.64,1282400,21.70
2003-08-27,23.00,23.00,22.43,22.63,559000,20.77
2003-08-26,22.65,22.98,22.65,22.92,667400,21.04
2003-08-25,23.63,23.63,22.65,22.90,484000,21.02
2003-08-22,23.49,23.64,23.21,23.41,784800,21.49
2003-08-21,22.90,23.60,22.79,23.90,1484000,21.94
2003-08-20,22.90,23.20,22.45,22.85,1936300,20.97
2003-08-19,22.50,22.97,22.05,22.50,1041900,20.65
2003-08-18,22.78,22.78,21.01,22.34,817400,20.50
2003-08-15,22.00,23.10,21.91,22.75,753400,20.88
2003-08-14,21.80,22.15,21.75,22.00,691300,20.19
2003-08-13,21.27,21.95,21.13,21.84,1039800,20.04
2003-08-12,21.25,21.33,20.82,21.00,645700,19.27
2003-08-11,21.50,21.50,21.05,21.22,456200,19.48
2003-08-08,21.13,21.50,21.00,21.40,517400,19.64
2003-08-07,21.10,21.38,20.69,21.10,766300,19.37
2003-08-06,20.99,20.99,20.61,20.89,494100,19.17
2003-08-05,20.86,21.00,20.70,20.71,515300,19.01
2003-08-04,21.74,21.74,20.46,21.00,750000,19.27
2003-08-01,21.50,21.75,21.07,21.73,1650400,19.94
2003-07-31,20.00,21.26,19.90,21.35,2305400,19.60
2003-07-30,19.69,20.10,19.64,20.03,914900,18.38
2003-07-29,19.80,19.80,19.55,19.72,518000,18.10
2003-07-28,19.85,19.90,19.56,19.80,464800,18.17
2003-07-25,19.62,19.80,19.40,19.79,631200,18.16
2003-07-24,19.05,19.67,19.01,19.65,1002900,18.03
2003-07-23,19.35,19.40,19.07,19.10,762600,17.53
2003-07-22,19.45,19.45,19.05,19.21,636800,17.63
2003-07-21,19.85,19.85,19.33,19.45,486900,17.85
2003-07-18,19.11,19.80,19.11,19.70,685500,18.08
2003-07-17,19.55,19.55,18.88,19.29,735200,17.70
2003-07-16,19.72,19.80,19.41,19.51,624800,17.91
2003-07-15,19.68,19.84,19.40,19.60,1006000,17.99
2003-07-14,19.70,19.73,19.33,19.63,686700,18.02
2003-07-11,19.29,19.75,19.10,19.51,870000,17.91
2003-07-10,19.31,19.43,19.15,19.32,720400,17.73
2003-07-09,19.15,19.45,19.05,19.26,1100500,17.68
2003-07-08,19.20,19.20,19.00,19.03,593400,17.47
2003-07-07,19.03,19.21,18.86,19.05,728400,17.48
2003-07-04,18.84,19.02,18.72,18.89,910200,17.34
2003-07-03,18.32,18.97,18.32,18.70,1220200,17.16
2003-07-02,18.30,18.45,18.13,18.40,498500,16.89
2003-07-01,18.12,18.30,17.96,18.23,346100,16.73
2003-06-30,18.55,18.55,18.20,18.30,428200,16.80
2003-06-27,18.50,18.55,18.20,18.40,625200,16.89
2003-06-26,18.05,18.49,17.93,18.40,1438900,16.89
2003-06-25,18.20,18.33,18.05,18.14,411800,16.65
2003-06-24,18.05,18.14,17.94,18.14,322000,16.65
2003-06-23,18.35,18.36,18.01,18.15,373300,16.66
2003-06-20,18.25,18.55,18.25,18.50,373800,16.98
2003-06-19,18.47,18.55,18.35,18.42,532800,16.91
2003-06-18,18.40,18.55,18.35,18.50,557600,16.98
2003-06-17,18.40,18.49,18.27,18.40,1280800,16.89
2003-06-16,17.95,18.24,17.91,18.15,1223800,16.66
2003-06-13,18.25,18.37,17.90,18.07,797600,16.58
2003-06-12,18.26,18.55,18.25,18.43,1189800,16.92
2003-06-11,18.10,18.74,18.10,18.40,1185800,16.89
2003-06-10,18.40,18.47,16.65,18.25,697500,16.75
2003-06-09,18.60,18.64,18.35,18.40,145800,16.89
2003-06-06,18.20,18.61,18.01,18.55,810800,17.03
2003-06-05,17.85,18.13,17.51,18.00,1343100,16.52
2003-06-04,16.85,18.43,16.71,17.74,1856500,16.28
2003-06-03,16.60,16.85,16.31,16.70,633300,15.33
2003-06-02,16.85,16.85,16.47,16.73,693900,15.35
2003-05-30,16.45,16.87,16.35,16.33,683300,14.99
2003-05-29,16.20,16.64,16.13,16.14,248200,14.81
2003-05-28,15.85,16.32,15.85,16.15,583000,14.82
2003-05-27,15.56,15.99,15.31,16.00,352700,14.68
2003-05-26,15.79,15.82,15.56,15.70,166100,14.41
2003-05-23,16.15,16.15,15.60,15.97,481700,14.24
2003-05-22,15.83,16.10,15.71,15.85,336000,14.14
2003-05-21,16.10,16.14,15.56,15.65,338700,13.96
2003-05-20,15.95,16.10,15.65,16.05,344700,14.32
2003-05-19,16.21,16.21,15.55,15.95,404400,14.23
2003-05-16,16.15,16.50,16.01,16.00,661900,14.27
2003-05-15,16.00,16.22,15.75,16.15,651100,14.40
2003-05-14,15.81,16.07,15.81,15.89,358100,14.17
2003-05-13,16.02,16.10,15.65,15.87,623800,14.16
2003-05-12,16.19,16.19,15.90,16.10,523100,14.36
2003-05-09,16.08,16.19,15.63,16.20,425200,14.45
2003-05-08,16.15,16.15,15.84,16.00,670200,14.27
2003-05-07,16.20,16.20,15.90,15.96,557000,14.24
2003-05-06,15.95,16.19,15.75,16.03,873100,14.30
2003-05-05,16.21,16.59,15.85,16.04,1151300,14.31
2003-05-02,16.00,16.60,15.77,16.16,716600,14.41
2003-05-01,16.03,16.03,16.03,16.03,000,14.30
2003-04-30,15.75,16.14,15.70,16.03,333500,14.30
2003-04-29,15.85,15.93,15.61,15.75,583600,14.05
2003-04-28,15.00,15.84,15.00,15.57,312400,13.89
2003-04-25,15.04,15.36,14.95,15.00,333400,13.38
2003-04-24,15.78,15.78,15.00,15.27,576400,13.62
2003-04-23,15.30,15.90,15.25,15.62,591500,13.93
2003-04-22,14.81,15.62,14.81,15.20,739100,13.56
2003-04-21,14.81,14.81,14.81,14.81,000,13.21
2003-04-18,14.81,14.81,14.81,14.81,000,13.21
2003-04-17,14.50,15.44,14.30,14.81,901800,13.21
2003-04-16,14.50,14.71,14.10,14.39,718200,12.84
2003-04-15,13.71,14.46,13.71,14.30,589900,12.75
2003-04-14,13.80,13.85,13.46,13.67,653100,12.19
2003-04-11,13.50,13.86,13.30,13.65,662500,12.17
2003-04-10,13.60,13.65,13.11,13.38,782100,11.93
2003-04-09,13.71,13.78,13.45,13.52,545300,12.06
2003-04-08,13.91,14.25,13.32,13.78,1041600,12.29
2003-04-07,13.60,14.30,13.59,14.20,781500,12.67
2003-04-04,13.15,13.70,12.88,13.16,983100,11.74
2003-04-03,13.20,13.20,12.81,13.12,760900,11.70
2003-04-02,13.25,13.45,13.03,13.12,800900,11.70
2003-04-01,13.10,13.20,12.84,13.11,552800,11.69
2003-03-31,12.90,13.08,12.53,13.08,953500,11.67
2003-03-28,13.20,13.20,12.74,13.04,502000,11.63
2003-03-27,13.60,13.60,12.55,13.20,524100,11.77
2003-03-26,13.49,13.70,13.30,13.70,310800,12.22
2003-03-25,13.74,13.74,13.18,13.59,399300,12.12
2003-03-24,13.95,13.97,13.55,13.55,430600,12.09
2003-03-21,13.78,14.25,13.78,13.66,345300,12.18
2003-03-20,14.00,14.25,13.60,13.95,360500,12.44
2003-03-19,13.60,14.40,13.45,14.21,690900,12.67
2003-03-18,13.20,13.74,12.97,13.70,704200,12.22
2003-03-17,12.00,13.25,11.93,13.01,778200,11.60
2003-03-14,12.16,12.60,12.12,12.12,825200,10.81
2003-03-13,12.01,12.49,12.01,12.25,635400,10.93
2003-03-12,12.39,12.46,11.82,12.10,360400,10.79
2003-03-11,12.80,13.03,12.00,12.32,610000,10.99
2003-03-10,13.40,13.40,12.66,12.95,340800,11.55
2003-03-07,13.00,13.30,12.73,13.31,490400,11.87
2003-03-06,13.83,13.86,12.94,13.00,828000,11.60
2003-03-05,13.96,13.96,13.52,13.66,301000,12.18
2003-03-04,14.59,14.59,13.67,13.91,418900,12.41
2003-03-03,14.82,14.88,14.29,14.51,292200,12.94
2003-02-28,14.06,14.79,14.06,14.75,294300,13.16
2003-02-27,13.60,14.34,13.60,14.19,282000,12.66
2003-02-26,13.86,13.95,13.53,13.64,192400,12.17
2003-02-25,13.80,13.90,13.39,13.89,324100,12.39
2003-02-24,13.96,14.00,13.61,13.80,351800,12.31
2003-02-21,14.05,14.09,13.80,14.00,299300,12.49
2003-02-20,14.19,14.23,13.90,14.12,179500,12.59
2003-02-19,14.35,14.36,14.06,14.08,183000,12.56
2003-02-18,14.01,14.39,14.01,14.33,317500,12.78
2003-02-17,14.31,14.43,13.99,14.25,178500,12.71
2003-02-14,13.80,14.39,13.80,14.24,271700,12.70
2003-02-13,14.05,14.16,13.70,13.74,453600,12.26
2003-02-12,14.50,14.55,13.87,13.91,393500,12.41
2003-02-11,14.60,14.90,14.54,14.61,269600,13.03
2003-02-10,14.34,14.59,14.10,14.50,180200,12.93
2003-02-07,14.40,14.70,14.14,14.18,273400,12.65
2003-02-06,15.12,15.12,14.34,14.34,305100,12.79
2003-02-05,14.90,15.27,14.28,15.10,724100,13.47
2003-02-04,15.12,15.29,14.86,14.95,582100,13.33
2003-02-03,14.64,15.15,14.64,14.99,500800,13.37
2003-01-31,14.25,14.47,13.75,14.46,441800,12.90
2003-01-30,14.18,14.50,13.92,13.98,331400,12.47
2003-01-29,14.13,14.28,13.75,14.21,383500,12.67
2003-01-28,14.08,14.62,13.76,14.04,474000,12.52
2003-01-27,14.30,14.63,14.01,14.16,491200,12.63
2003-01-24,14.49,14.70,14.40,14.40,225800,12.84
2003-01-23,14.84,14.96,14.09,14.41,424100,12.85
2003-01-22,14.77,15.30,14.52,14.56,274100,12.99
2003-01-21,14.96,15.38,14.75,15.00,382300,13.38
2003-01-20,14.92,15.15,14.74,14.86,165400,13.25
2003-01-17,15.30,15.40,14.77,14.90,524800,13.29
2003-01-16,15.64,15.68,15.30,15.45,276500,13.78
2003-01-15,15.26,15.85,15.24,15.50,404600,13.83
2003-01-14,15.10,15.44,15.05,15.35,276200,13.69
2003-01-13,15.50,15.72,15.08,15.33,251500,13.67
2003-01-10,15.05,15.50,14.99,15.40,486200,13.74
2003-01-09,14.90,15.20,14.61,15.20,298800,13.56
2003-01-08,15.42,15.48,14.91,14.88,373200,13.27
2003-01-07,15.25,15.50,15.07,15.50,469800,13.83
2003-01-06,15.70,15.72,14.96,15.16,244300,13.52
2003-01-03,15.11,15.65,15.11,15.60,178200,13.91
2003-01-02,14.90,15.54,14.85,15.30,212300,13.65
2003-01-01,14.90,14.90,14.90,14.90,000,13.29