Date,Open,High,Low,Close,Volume,Adj Close
2009-11-26,35.38,35.50,33.81,34.10,8593000,34.10
2009-11-25,35.90,36.12,35.22,35.73,4219800,35.73
2009-11-24,35.25,36.10,35.15,35.44,4197500,35.44
2009-11-23,35.40,36.00,35.40,35.67,3857800,35.67
2009-11-20,35.62,35.82,34.80,34.97,6175300,34.97
2009-11-19,35.85,35.99,35.19,35.31,4404100,35.31
2009-11-18,35.65,36.37,35.59,35.98,5562200,35.98
2009-11-17,35.78,36.04,35.36,35.40,4512100,35.40
2009-11-16,34.62,36.10,34.62,35.81,9361700,35.81
2009-11-13,33.75,34.40,33.61,34.30,5095500,34.30
2009-11-11,34.19,34.68,34.10,34.42,4517800,34.42
2009-11-10,33.81,34.59,33.63,33.83,6173600,33.83
2009-11-09,33.70,34.09,33.42,33.94,4249100,33.94
2009-11-06,32.60,33.67,32.29,33.21,7244700,33.21
2009-11-05,32.08,32.87,31.81,32.66,6853500,32.66
2009-11-04,32.69,32.99,32.39,32.56,7976000,32.56
2009-11-03,32.35,32.65,31.35,31.58,9892000,31.58
2009-11-02,32.70,33.40,32.66,33.04,5838600,33.04
2009-10-30,34.40,35.12,32.90,33.08,8020700,33.08
2009-10-29,33.09,34.85,32.65,34.58,9334100,34.58
2009-10-28,34.65,34.85,32.36,33.22,14628600,33.22
2009-10-27,36.20,36.24,34.65,35.06,8696400,35.06
2009-10-26,37.15,37.36,35.69,35.83,5427800,35.83
2009-10-23,37.13,37.71,36.86,36.88,4753300,36.88
2009-10-22,36.75,37.03,36.25,36.73,5450700,36.73
2009-10-21,36.92,37.44,36.03,37.17,7224800,37.17
2009-10-20,37.70,37.90,36.71,36.99,8907300,36.99
2009-10-19,35.61,37.86,35.55,37.62,14024300,37.62
2009-10-16,35.15,36.33,35.01,35.16,10165700,35.16
2009-10-15,35.00,35.38,34.82,35.10,7547800,35.10
2009-10-14,34.60,35.22,34.41,35.10,10965600,35.10
2009-10-13,34.50,34.75,34.05,34.47,4667000,34.47
2009-10-12,34.60,34.94,34.44,34.80,6896900,34.80
2009-10-09,34.45,35.00,34.26,34.72,7265600,34.72
2009-10-08,34.25,34.58,34.06,34.51,6775800,34.51
2009-10-07,33.79,34.04,33.20,33.53,3993000,33.53
2009-10-06,32.70,33.75,32.56,33.75,6272100,33.75
2009-10-05,32.72,32.90,32.20,32.65,5025800,32.65
2009-10-02,32.95,33.81,32.66,32.78,6796400,32.78
2009-10-01,34.50,34.65,33.40,33.40,7400400,33.40
2009-09-30,34.52,34.65,33.58,34.40,7824200,34.40
2009-09-29,34.50,34.58,34.12,34.30,3518100,34.30
2009-09-28,33.50,34.41,32.81,34.41,5214700,34.41
2009-09-25,34.05,34.39,33.51,33.66,4423000,33.66
2009-09-24,33.79,34.65,33.37,33.70,6143000,33.70
2009-09-23,34.05,34.44,33.71,33.93,5171300,33.93
2009-09-22,33.21,34.35,33.19,34.20,5259300,34.20
2009-09-21,33.36,33.57,32.76,33.06,4615400,33.06
2009-09-18,33.85,34.14,33.44,33.44,17983500,33.44
2009-09-17,34.70,34.70,33.52,33.78,6037600,33.78
2009-09-16,33.42,34.52,33.25,34.07,6931900,34.07
2009-09-15,33.40,33.44,32.67,33.11,5072300,33.11
2009-09-14,33.10,33.47,32.54,33.40,4886600,33.40
2009-09-11,33.50,33.88,33.00,33.51,4110800,33.51
2009-09-10,33.63,33.89,32.96,33.39,6000700,33.39
2009-09-09,31.97,33.38,31.80,33.31,7583600,33.31
2009-09-08,32.75,33.18,31.90,32.19,4599000,32.19
2009-09-07,32.23,32.83,32.05,32.56,4410200,32.56
2009-09-04,30.66,32.20,30.60,31.83,8892600,31.83
2009-09-03,30.76,30.92,30.09,30.29,5914000,30.29
2009-09-02,30.30,30.60,29.62,30.15,6566700,30.15
2009-09-01,31.92,32.01,30.63,30.65,5233900,30.65
2009-08-31,31.56,31.69,31.14,31.53,3042700,31.53
2009-08-28,31.85,32.30,31.57,31.97,4663100,31.97
2009-08-27,32.20,32.68,31.05,31.51,4822900,31.51
2009-08-26,32.51,33.24,32.22,32.39,3963600,32.39
2009-08-25,32.25,33.28,32.25,32.90,4103500,32.90
2009-08-24,33.00,33.33,32.38,32.69,3576000,32.69
2009-08-21,31.60,33.04,31.45,32.96,6825100,32.96
2009-08-20,31.44,32.19,31.34,31.99,4085300,31.99
2009-08-19,30.52,31.08,30.21,30.86,3604900,30.86
2009-08-18,31.05,31.39,30.40,31.11,3472500,31.11
2009-08-17,31.65,31.92,30.62,30.94,5519300,30.94
2009-08-14,32.55,32.88,31.81,32.01,3830400,32.01
2009-08-13,31.96,32.78,31.60,32.39,4474900,32.39
2009-08-12,31.40,32.01,31.09,31.80,3733500,31.80
2009-08-11,32.45,32.94,31.28,31.59,5796700,31.59
2009-08-10,32.75,32.83,31.97,32.34,5461500,32.34
2009-08-07,32.60,33.84,31.89,33.58,5742900,33.58
2009-08-06,32.88,33.35,32.28,32.60,3706300,32.60
2009-08-05,33.65,33.99,32.59,32.74,5967200,32.74
2009-08-04,33.60,33.95,32.38,33.83,6486700,33.83
2009-08-03,32.40,33.87,32.26,33.58,9064800,33.58
2009-07-31,31.80,32.84,31.80,32.47,6916300,32.47
2009-07-30,32.01,32.46,31.02,31.94,6474800,31.94
2009-07-29,30.00,32.05,29.82,31.46,11933200,31.46
2009-07-28,30.69,31.00,29.80,30.09,5462900,30.09
2009-07-27,31.90,31.90,30.18,30.54,7109100,30.54
2009-07-24,30.85,32.20,30.73,31.31,7532400,31.31
2009-07-23,30.00,31.11,29.72,30.99,7141300,30.99
2009-07-22,30.10,30.33,29.53,30.04,6415400,30.04
2009-07-21,29.72,30.45,29.15,30.37,7682900,30.37
2009-07-20,29.38,29.97,29.22,29.81,7010600,29.81
2009-07-17,28.50,29.20,28.47,28.95,7083400,28.95
2009-07-16,27.85,28.69,27.70,28.38,7395900,28.38
2009-07-15,26.65,27.99,26.58,27.87,9282800,27.87
2009-07-14,25.85,26.70,25.52,26.45,5956200,26.45
2009-07-13,24.11,25.76,24.09,25.70,6797700,25.70
2009-07-10,24.16,24.77,23.95,24.24,4893200,24.24
2009-07-09,24.02,24.64,23.92,24.28,5569200,24.28
2009-07-08,24.19,24.39,23.51,23.65,6532200,23.65
2009-07-07,24.77,25.26,24.10,24.20,5600900,24.20
2009-07-06,24.60,24.75,24.10,24.57,4660200,24.57
2009-07-03,25.04,25.30,24.61,25.00,4141700,25.00
2009-07-02,26.28,26.39,24.98,24.98,6334800,24.98
2009-07-01,25.78,26.65,25.71,26.44,3983300,26.44
2009-06-30,26.45,26.49,25.60,25.78,4050400,25.78
2009-06-29,25.79,26.55,25.60,26.32,3845800,26.32
2009-06-26,25.88,26.30,25.64,25.79,6487500,25.79
2009-06-25,25.65,25.69,24.51,25.39,4562800,25.39
2009-06-24,25.20,25.85,24.82,25.70,5447800,25.70
2009-06-23,24.40,25.56,24.03,25.09,8959500,25.09
2009-06-22,24.65,24.96,24.27,24.35,9667000,24.35
2009-06-19,24.82,25.10,24.26,24.43,16075400,24.43
2009-06-18,25.00,25.47,24.33,25.09,7621500,25.09
2009-06-17,25.66,25.87,24.48,24.97,8334800,24.97
2009-06-16,26.13,26.19,25.25,25.84,5927200,25.84
2009-06-15,27.57,27.74,25.75,26.00,9085500,26.00
2009-06-12,27.65,28.51,27.65,27.81,6193000,27.81
2009-06-11,27.20,28.09,27.05,27.85,4871200,27.85
2009-06-10,26.94,27.64,26.80,27.12,5819600,27.12
2009-06-09,26.80,27.05,26.01,26.42,6197800,26.42
2009-06-08,27.30,27.50,26.51,26.80,6350400,26.80
2009-06-05,27.25,28.25,27.08,27.73,6477900,27.73
2009-06-04,26.81,27.72,26.72,27.35,6276700,27.35
2009-06-03,28.00,28.12,26.62,26.95,5243500,26.95
2009-06-02,27.66,28.50,27.51,27.94,6937600,27.94
2009-06-01,26.61,28.23,26.61,28.02,8494500,28.02
2009-05-29,26.02,26.25,25.65,25.85,6840900,25.85
2009-05-28,25.90,26.18,25.04,25.51,6427500,25.51
2009-05-27,26.12,26.64,25.97,26.33,7317700,26.33
2009-05-26,24.65,26.03,23.98,25.84,7805900,25.84
2009-05-25,25.05,25.10,24.07,24.84,3166700,24.84
2009-05-22,25.48,25.67,24.57,25.00,5863200,25.00
2009-05-21,26.27,26.47,25.20,25.28,6196200,25.28
2009-05-20,26.10,26.84,26.05,26.58,8054900,26.58
2009-05-19,25.50,26.68,25.48,25.93,13210400,25.93
2009-05-18,25.05,25.85,24.95,25.40,9137900,25.40
2009-05-15,25.40,25.47,24.57,25.05,6472300,25.05
2009-05-14,25.00,25.26,24.40,25.17,5924000,25.17
2009-05-13,26.40,26.51,24.98,25.12,7600500,25.12
2009-05-12,26.40,27.15,25.61,26.10,7569700,26.10
2009-05-11,27.53,27.68,26.51,26.80,6144500,26.80
2009-05-08,27.72,28.24,27.10,27.66,6156500,27.66
2009-05-07,28.48,29.01,27.35,27.66,8101300,27.66
2009-05-06,27.93,29.03,27.92,28.16,6980100,28.16
2009-05-05,27.55,28.59,27.53,27.93,6642500,27.93
2009-05-04,27.57,27.94,27.03,27.65,4938400,27.65
2009-04-30,27.74,28.20,27.00,27.15,8396300,27.15
2009-04-29,26.90,27.35,26.61,27.19,8416600,27.19
2009-04-28,26.95,27.30,25.00,26.38,16384000,26.38
2009-04-27,26.70,27.78,26.22,27.39,7147100,27.39
2009-04-24,25.93,27.45,25.46,27.26,8041900,27.26
2009-04-23,25.78,27.28,25.65,26.34,9188900,26.34
2009-04-22,24.81,26.18,24.24,26.18,7500900,26.18
2009-04-21,24.78,24.96,23.84,24.70,8243500,24.70
2009-04-20,26.36,26.63,24.31,24.65,8765900,24.65
2009-04-17,25.44,26.86,25.08,26.65,11741800,26.65
2009-04-16,25.22,25.93,24.46,25.36,6672000,25.36
2009-04-15,24.18,24.95,24.05,24.93,5129500,24.93
2009-04-14,24.35,25.02,23.54,24.68,7710100,24.68
2009-04-09,24.35,24.70,23.65,24.46,8429300,24.46
2009-04-08,22.30,24.55,22.24,24.39,14603400,23.79
2009-04-07,23.35,23.78,21.88,22.61,10048800,22.05
2009-04-06,24.15,24.47,22.45,22.94,11915800,22.38
2009-04-03,22.10,24.77,22.02,23.60,21373800,23.02
2009-04-02,20.20,22.53,20.17,22.30,26141800,21.75
2009-04-01,19.00,19.87,18.60,19.28,16551400,18.81
2009-03-31,19.09,19.35,18.70,19.08,12039500,18.61
2009-03-30,20.24,20.27,18.83,18.91,11885500,18.44
2009-03-27,20.24,21.28,20.24,20.83,16119000,20.32
2009-03-26,20.70,21.03,20.17,20.36,11130500,19.86
2009-03-25,20.67,21.22,20.44,20.64,8825800,20.13
2009-03-24,22.16,22.33,20.55,20.83,12570700,20.32
2009-03-23,22.95,23.10,21.27,21.65,14369000,21.11
2009-03-20,21.35,21.75,20.92,21.34,12425000,20.82
2009-03-19,21.35,22.50,21.01,21.73,9700700,21.19
2009-03-18,21.76,21.94,20.62,21.10,5859300,20.58
2009-03-17,21.67,21.68,20.50,21.33,8941200,20.81
2009-03-16,22.14,22.74,21.36,22.01,5660100,21.47
2009-03-13,22.40,22.57,21.38,21.56,7134800,21.03
2009-03-12,21.20,22.05,20.16,21.90,8631000,21.36
2009-03-11,20.63,22.25,20.25,21.38,11281900,20.85
2009-03-10,18.99,21.24,18.97,20.92,12558500,20.41
2009-03-09,18.60,18.75,17.92,18.56,7814700,18.10
2009-03-06,18.06,19.38,18.00,18.55,8903900,18.09
2009-03-05,19.25,19.64,18.15,18.15,8034200,17.70
2009-03-04,18.30,19.71,18.11,19.64,10685500,19.15
2009-03-03,17.66,18.17,17.20,17.87,8002700,17.43
2009-03-02,17.74,18.27,17.20,17.44,8592600,17.01
2009-02-27,18.60,18.77,17.80,18.01,8472400,17.57
2009-02-26,18.68,19.16,18.22,18.90,7407400,18.44
2009-02-25,19.20,19.79,18.24,18.41,7837900,17.96
2009-02-24,19.00,19.20,17.69,18.63,10697200,18.17
2009-02-23,20.75,21.20,19.01,19.28,7985700,18.81
2009-02-20,21.42,21.48,20.42,20.46,8807500,19.96
2009-02-19,22.18,22.40,21.38,21.95,5490600,21.41
2009-02-18,22.76,22.88,21.22,21.88,8536500,21.34
2009-02-17,23.29,23.75,21.82,22.66,13519700,22.10
2009-02-16,23.60,24.44,23.21,23.56,4230700,22.98
2009-02-13,23.98,24.83,23.80,24.14,5258400,23.54
2009-02-12,24.44,24.44,23.18,23.78,7422700,23.20
2009-02-11,23.78,24.87,23.52,24.72,6420500,24.11
2009-02-10,25.37,25.37,23.94,24.00,8920000,23.41
2009-02-09,24.32,25.99,24.03,25.75,7111400,25.11
2009-02-06,22.85,25.00,22.66,24.62,9757900,24.02
2009-02-05,22.49,22.80,21.80,22.69,6663200,22.13
2009-02-04,21.71,23.64,21.37,23.05,8615200,22.48
2009-02-03,21.60,21.74,20.61,21.59,7998400,21.06
2009-02-02,21.83,21.84,21.06,21.35,5026200,20.83
2009-01-30,22.52,22.91,21.82,22.00,7158400,21.46
2009-01-29,23.30,23.69,22.09,22.55,6960100,22.00
2009-01-28,22.53,23.99,22.40,23.48,8264700,22.90
2009-01-27,21.32,22.08,20.88,22.03,7210700,21.49
2009-01-26,20.90,21.73,20.55,21.38,6474100,20.85
2009-01-23,21.30,21.48,20.35,20.90,7972500,20.39
2009-01-22,23.27,23.58,21.31,21.43,7852100,20.91
2009-01-21,22.60,23.24,21.69,22.71,6920200,22.15
2009-01-20,23.23,24.09,22.57,22.80,6308600,22.24
2009-01-19,24.20,24.71,22.92,23.28,4544400,22.71
2009-01-16,24.45,24.85,23.77,23.93,6007000,23.34
2009-01-15,24.63,24.65,23.45,23.77,7138400,23.19
2009-01-14,26.62,26.66,24.47,24.83,9366000,24.22
2009-01-13,26.91,27.12,25.55,26.08,6137900,25.44
2009-01-12,27.00,27.45,26.65,26.93,3752600,26.27
2009-01-09,27.35,28.22,26.83,27.24,5276900,26.57
2009-01-08,27.35,27.67,26.74,27.15,4190300,26.48
2009-01-07,27.50,28.40,26.94,27.45,5624600,26.77
2009-01-06,26.63,28.07,26.63,27.54,4739600,26.86
2009-01-05,27.90,27.98,26.58,26.65,5796300,25.99
2009-01-02,27.30,27.86,26.99,27.75,4140700,27.07
2008-12-30,26.25,26.75,25.90,26.70,3866300,26.04
2008-12-29,25.50,26.00,25.20,25.62,4488600,24.99
2008-12-23,24.65,25.48,24.53,24.91,4483000,24.30
2008-12-22,25.93,26.25,24.76,24.86,6605900,24.25
2008-12-19,25.15,26.73,24.86,26.05,16589400,25.41
2008-12-18,24.86,25.69,24.86,25.69,7817200,25.06
2008-12-17,24.40,25.05,23.31,25.00,8945500,24.38
2008-12-16,23.95,24.76,23.58,24.33,5790500,23.73
2008-12-15,24.67,24.88,23.64,23.90,5262200,23.31
2008-12-12,23.61,24.34,22.92,24.06,12320700,23.46
2008-12-11,25.50,25.60,24.16,25.11,6489100,24.49
2008-12-10,25.81,26.64,24.90,25.90,6415000,25.26
2008-12-09,24.52,26.48,24.50,25.67,8913000,25.04
2008-12-08,24.11,25.22,23.75,24.60,9975700,23.99
2008-12-05,23.71,23.72,22.16,22.43,8394000,21.88
2008-12-04,23.58,24.98,23.09,23.78,6920800,23.20
2008-12-03,23.28,23.93,22.27,23.58,6862500,23.00
2008-12-02,22.30,24.16,22.15,23.57,7134000,22.99
2008-12-01,24.22,24.47,22.45,22.85,7421200,22.29
2008-11-28,25.40,25.66,23.60,24.66,7679600,24.05
2008-11-27,25.23,26.21,24.80,25.58,7369200,24.95
2008-11-26,24.20,26.26,23.30,24.69,10583400,24.09
2008-11-25,23.45,25.61,22.90,24.18,9713900,23.59
2008-11-24,20.70,24.05,20.15,23.73,12132600,23.15
2008-11-21,20.84,21.93,19.61,20.24,10037600,19.74
2008-11-20,20.89,21.00,19.80,20.49,9791300,19.98
2008-11-19,23.03,23.48,21.11,21.33,9208300,20.81
2008-11-18,22.65,23.56,22.05,23.22,6199200,22.65
2008-11-17,23.60,24.58,22.30,22.69,8161200,22.13
2008-11-14,23.81,24.36,22.90,23.23,8157600,22.65
2008-11-13,22.50,23.77,22.05,23.00,7662800,22.43
2008-11-12,24.11,24.19,21.80,22.53,9933200,21.98
2008-11-11,24.96,25.39,23.54,23.66,8164200,23.08
2008-11-10,26.21,26.98,25.81,25.84,4622900,25.20
2008-11-07,25.12,26.17,24.20,25.50,8357600,24.87
2008-11-06,26.30,26.91,24.73,24.93,11409500,24.32
2008-11-05,27.90,28.19,27.30,27.65,6802100,26.96
2008-11-04,26.37,28.30,26.12,28.08,11569900,27.39
2008-11-03,27.56,27.72,25.93,26.82,8117300,26.16
2008-10-31,25.51,27.32,24.80,26.81,13396400,26.15
2008-10-30,24.79,26.70,24.11,25.99,21027200,25.35
2008-10-29,22.94,23.91,21.61,23.50,22092900,22.92
2008-10-28,21.50,21.72,17.92,19.35,24787300,18.87
2008-10-27,20.90,21.22,19.41,20.35,16471100,19.85
2008-10-24,22.50,22.63,20.00,22.41,20350400,21.86
2008-10-23,24.02,24.64,21.95,23.82,17523500,23.23
2008-10-22,25.43,25.95,23.86,24.12,12553300,23.53
2008-10-21,27.27,27.47,26.08,26.16,9854800,25.51
2008-10-20,27.20,27.45,25.58,26.52,9782400,25.87
2008-10-17,25.20,26.07,24.64,25.70,17891500,25.07
2008-10-16,23.50,25.54,22.49,23.55,16310000,22.97
2008-10-15,28.10,28.29,24.69,25.37,14768800,24.75
2008-10-14,28.00,29.28,27.32,28.20,17018900,27.51
2008-10-13,25.90,26.30,24.25,26.20,20543700,25.56
2008-10-10,22.90,23.88,20.83,22.57,28085600,22.01
2008-10-09,26.00,26.90,23.93,24.60,16981700,24.00
2008-10-08,25.44,29.00,23.41,24.83,28386800,24.22
2008-10-07,28.23,29.00,26.83,27.40,19740100,26.73
2008-10-06,30.10,30.47,26.00,27.20,23835700,26.53
2008-10-03,31.70,32.22,31.06,31.83,9677700,31.05
2008-10-02,32.50,32.78,30.90,31.21,16637700,30.44
2008-10-01,35.75,35.75,31.76,32.38,23012000,31.58
2008-09-30,36.00,36.36,33.70,35.40,17374400,34.53
2008-09-29,38.02,38.60,36.50,36.91,11045000,36.00
2008-09-26,39.40,39.40,37.94,38.56,9323200,37.61
2008-09-25,38.60,39.87,38.03,39.51,7751900,38.54
2008-09-24,38.60,39.03,37.90,38.31,6593600,37.36
2008-09-23,38.60,39.03,37.95,38.72,7893200,37.76
2008-09-22,39.55,39.77,38.75,39.06,7716700,38.09
2008-09-19,38.59,40.10,37.85,39.47,20517300,38.49
2008-09-18,37.48,38.10,36.51,37.01,12836300,36.10
2008-09-17,37.86,38.66,37.14,37.51,12786000,36.59
2008-09-16,38.13,39.47,37.78,38.64,13875100,37.69
2008-09-15,39.20,39.76,38.75,38.90,14688200,37.94
2008-09-12,40.88,40.90,39.74,40.65,6399000,39.65
2008-09-11,40.45,40.77,39.45,40.40,7496000,39.41
2008-09-10,40.51,41.47,40.21,40.80,7133600,39.80
2008-09-09,40.37,41.50,40.12,40.60,7636500,39.60
2008-09-08,40.88,41.35,40.19,40.38,9967900,39.39
2008-09-05,40.76,40.92,39.24,39.69,13370300,38.71
2008-09-04,42.42,42.49,41.20,41.44,9404700,40.42
2008-09-03,42.05,43.08,41.87,42.62,6718700,41.57
2008-09-02,40.84,43.45,40.12,42.57,14079000,41.52
2008-09-01,39.60,40.85,39.33,40.57,5163400,39.57
2008-08-29,40.15,40.24,39.60,39.90,8349700,38.92
2008-08-28,39.82,40.80,38.96,40.42,8996700,39.42
2008-08-27,40.31,40.48,39.38,40.11,7628500,39.12
2008-08-26,40.39,40.99,39.91,40.71,4589000,39.71
2008-08-25,40.63,41.24,40.40,40.71,4330000,39.71
2008-08-22,39.90,41.03,39.73,40.54,5998500,39.54
2008-08-21,39.65,41.29,39.35,39.74,11598200,38.77
2008-08-20,39.75,40.14,39.44,39.95,5723200,38.97
2008-08-19,40.22,40.43,39.51,39.62,8150900,38.65
2008-08-18,41.57,41.72,40.65,41.03,4809400,40.03
2008-08-15,41.21,42.04,40.78,41.51,6326900,40.49
2008-08-14,41.40,41.72,40.50,41.40,6962200,40.38
2008-08-13,42.80,42.98,41.13,41.33,9846600,40.32
2008-08-12,43.00,44.44,42.44,43.37,11425100,42.30
2008-08-11,42.75,43.35,42.50,42.78,12463500,41.73
2008-08-08,40.14,41.99,39.92,41.77,12055400,40.74
2008-08-07,39.99,40.85,39.62,40.21,7466000,39.22
2008-08-06,39.18,40.07,38.51,40.01,10326700,39.03
2008-08-05,37.50,39.04,37.27,38.78,12772600,37.83
2008-08-04,37.11,38.20,36.50,36.97,12079800,36.06
2008-08-01,36.50,37.12,36.05,36.64,9867700,35.74
2008-07-31,37.85,38.00,37.04,37.33,10111200,36.41
2008-07-30,38.50,38.89,37.61,38.07,9479900,37.13
2008-07-29,37.75,38.88,37.32,38.36,9484300,37.42
2008-07-28,38.86,38.86,38.01,38.26,6440100,37.32
2008-07-25,38.31,39.24,37.55,38.88,13956000,37.92
2008-07-24,43.35,43.80,37.66,38.47,46670100,37.52
2008-07-23,41.80,42.89,41.45,42.56,11475100,41.51
2008-07-22,41.64,41.64,40.35,41.00,8997400,39.99
2008-07-21,41.11,41.95,40.80,41.64,6248200,40.62
2008-07-18,39.70,41.78,39.24,41.09,14420700,40.08
2008-07-17,38.43,40.26,38.27,39.60,15238900,38.63
2008-07-16,36.50,37.97,35.30,37.51,16559700,36.59
2008-07-15,37.20,37.39,35.82,36.38,15973300,35.49
2008-07-14,37.82,38.36,37.37,37.54,7508600,36.62
2008-07-11,38.71,38.73,37.51,37.52,10250900,36.60
2008-07-10,38.64,38.94,38.36,38.75,9829600,37.80
2008-07-09,39.25,39.81,39.00,39.35,10151500,38.38
2008-07-08,38.15,38.84,37.60,38.72,11156200,37.77
2008-07-07,38.86,39.12,38.42,38.90,6247200,37.94
2008-07-04,39.15,39.20,38.36,38.40,8061300,37.46
2008-07-03,37.52,38.67,36.85,38.61,11257000,37.66
2008-07-02,38.50,38.66,37.81,38.17,11132700,37.23
2008-07-01,39.09,39.24,37.15,38.20,14912700,37.26
2008-06-30,40.17,40.17,38.65,39.28,14171600,38.31
2008-06-27,40.81,41.02,39.45,39.88,15421600,38.90
2008-06-26,41.91,42.02,40.79,41.08,13703000,40.07
2008-06-25,41.92,42.69,41.86,42.48,9536600,41.43
2008-06-24,43.65,43.65,40.69,41.86,19177900,40.83
2008-06-23,43.95,44.15,43.29,43.53,8650100,42.46
2008-06-20,44.59,45.18,43.66,44.38,21152600,43.29
2008-06-19,44.51,44.81,43.82,44.34,8548600,43.25
2008-06-18,45.00,45.29,44.52,44.82,8865600,43.72
2008-06-17,43.91,45.94,43.81,45.08,17192400,43.97
2008-06-16,44.05,44.29,43.45,43.68,7148000,42.61
2008-06-13,43.40,43.91,42.90,43.88,8032800,42.80
2008-06-12,43.00,44.03,42.81,43.73,9695700,42.65
2008-06-11,45.15,45.46,43.22,43.64,12935600,42.57
2008-06-10,44.08,45.23,43.67,44.77,10892700,43.67
2008-06-06,47.44,47.63,44.61,45.06,18640500,43.95
2008-06-05,47.75,48.03,47.01,47.26,8469200,46.10
2008-06-04,47.46,47.70,46.92,47.50,9398500,46.33
2008-06-03,48.20,48.46,47.71,47.99,8426500,46.81
2008-06-02,49.00,49.00,48.17,48.54,5837200,47.35
2008-05-30,49.14,49.39,48.88,48.92,6118600,47.72
2008-05-29,49.40,49.80,48.62,49.05,5581800,47.84
2008-05-28,48.84,49.64,48.46,49.10,8212000,47.89
2008-05-27,49.20,49.35,48.50,48.87,6830600,47.67
2008-05-26,49.16,49.50,48.71,48.89,4064900,47.69
2008-05-23,50.26,50.39,49.29,49.45,6028400,48.23
2008-05-22,50.17,50.70,49.84,50.49,6384600,49.25
2008-05-21,52.00,52.08,50.42,50.93,10273000,49.68
2008-05-20,52.55,53.20,52.10,52.37,7057100,51.08
2008-05-19,52.21,52.92,52.02,52.85,4984400,51.55
2008-05-16,51.90,52.63,51.71,52.06,7940300,50.78
2008-05-15,51.35,52.00,51.09,51.55,5152000,50.28
2008-05-14,52.06,52.29,51.24,51.52,5302100,50.25
2008-05-13,52.33,52.44,51.05,51.93,5418400,50.65
2008-05-12,51.86,52.48,51.76,51.86,3471100,50.58
2008-05-09,51.69,51.93,50.98,51.71,5947800,50.44
2008-05-08,51.50,52.34,51.41,52.16,6085700,50.88
2008-05-07,50.61,52.30,50.34,51.83,11100500,50.55
2008-05-06,50.66,50.92,50.12,50.39,5004100,49.15
2008-05-05,50.50,50.88,50.25,50.60,3253100,49.36
2008-05-02,50.81,50.83,50.06,50.33,9632700,49.09
2008-04-30,50.26,50.48,49.29,49.93,000,48.70
2008-04-29,51.33,51.63,49.62,50.19,000,48.96
2008-04-28,50.62,51.59,50.28,50.88,000,49.63
2008-04-25,49.60,50.70,49.21,50.15,11739500,48.92
2008-04-24,48.84,49.33,48.05,49.17,10423900,47.96
2008-04-23,49.45,49.53,48.41,49.33,8604200,48.12
2008-04-22,49.57,49.86,48.84,49.23,7083300,48.02
2008-04-21,50.76,50.76,49.31,49.64,7324900,48.42
2008-04-18,50.00,50.92,49.77,50.66,7037300,49.41
2008-04-17,50.20,50.79,49.62,49.70,7835600,48.48
2008-04-16,50.00,50.13,49.19,49.81,8361800,48.58
2008-04-15,49.47,49.75,48.37,49.32,7643100,48.11
2008-04-14,49.50,49.85,48.68,49.12,9390400,47.91
2008-04-11,51.24,51.53,49.67,50.10,8451400,48.87
2008-04-10,50.91,51.38,50.02,50.90,9843000,49.65
2008-04-09,52.82,53.32,52.38,52.60,9191600,49.36
2008-04-08,53.11,53.29,52.51,52.97,7472200,49.70
2008-04-07,53.73,54.05,53.17,53.53,6341100,50.23
2008-04-04,53.66,53.68,52.45,53.26,7531800,49.97
2008-04-03,54.40,54.65,53.21,53.59,8686900,50.28
2008-04-02,54.55,54.74,53.25,54.34,12754500,50.99
2008-04-01,54.12,55.94,53.77,55.34,8995400,51.93
2008-03-31,54.26,54.37,53.42,54.15,7576000,50.81
2008-03-28,55.01,55.50,54.60,54.92,6766500,51.53
2008-03-27,53.80,55.41,53.78,55.02,7817600,51.63
2008-03-26,54.80,54.90,54.00,54.38,7695400,51.03
2008-03-25,54.47,54.98,54.15,54.71,9361900,51.34
2008-03-24,52.89,52.89,52.89,52.89,000,49.63
2008-03-21,52.89,52.89,52.89,52.89,000,49.63
2008-03-20,52.83,53.79,52.15,52.89,17633100,49.63
2008-03-19,53.21,53.85,52.67,53.04,12108600,49.77
2008-03-18,51.75,52.92,51.22,52.68,9853600,49.43
2008-03-17,51.50,51.99,50.51,50.86,14090900,47.72
2008-03-14,53.04,54.37,51.85,52.52,12336400,49.28
2008-03-13,53.25,53.29,51.75,53.04,13364200,49.77
2008-03-12,53.98,54.65,53.60,54.16,7448600,50.82
2008-03-11,53.60,53.70,51.79,53.19,13043000,49.91
2008-03-10,53.32,54.25,52.95,53.49,8730700,50.19
2008-03-07,53.60,54.30,53.10,53.85,9824800,50.53
2008-03-06,54.64,54.96,53.90,54.27,7376000,50.92
2008-03-05,54.59,55.44,54.10,54.89,8321700,51.50
2008-03-04,55.54,56.07,53.72,53.90,11716300,50.58
2008-03-03,55.79,55.79,55.79,55.79,000,52.35
2008-02-29,56.41,56.89,55.20,55.79,10366300,52.35
2008-02-28,57.05,57.63,56.51,56.80,8227200,53.30
2008-02-27,57.18,57.81,56.33,57.74,8184300,54.18
2008-02-26,55.65,57.45,55.65,57.14,9277400,53.62
2008-02-25,56.05,56.20,55.22,55.55,7321900,52.12
2008-02-22,55.80,56.10,54.37,55.10,11866800,51.70
2008-02-21,56.26,57.06,55.90,56.20,7434700,52.73
2008-02-20,55.92,56.23,54.86,55.76,10425500,52.32
2008-02-19,56.08,57.69,55.55,56.77,10269700,53.27
2008-02-18,54.50,56.96,54.30,56.22,10154300,52.75
2008-02-15,54.00,55.12,53.51,54.01,14745200,50.68
2008-02-14,54.39,55.85,52.76,53.95,20309900,50.62
2008-02-13,52.65,54.59,52.56,53.76,12301600,50.44
2008-02-12,50.75,53.14,50.46,52.93,14674400,49.66
2008-02-11,50.30,50.91,49.52,50.28,8381500,47.18
2008-02-08,51.40,51.93,50.39,51.04,6696800,47.89
2008-02-07,51.15,51.20,49.82,50.70,9497900,47.57
2008-02-06,50.60,51.75,50.11,51.43,10786800,48.26
2008-02-05,53.63,53.82,50.68,51.24,15502600,48.08
2008-02-04,54.37,55.34,53.88,54.18,9270700,50.84
2008-02-01,53.15,54.55,53.00,53.54,13865800,50.24
2008-01-31,51.72,52.59,50.58,52.19,12595500,48.97
2008-01-30,52.65,52.78,51.34,52.04,9557500,48.83
2008-01-29,52.23,53.43,51.61,52.18,10193900,48.96
2008-01-28,50.35,52.10,50.06,52.10,10327100,48.89
2008-01-25,52.40,53.17,51.06,51.38,13848700,48.21
2008-01-24,50.41,53.19,50.41,51.65,21115900,48.46
2008-01-23,51.00,51.20,46.65,48.24,21529700,45.26
2008-01-22,47.90,51.28,47.56,49.80,26973800,46.73
2008-01-21,52.54,53.66,49.63,50.22,25245800,47.12
2008-01-18,54.26,54.93,53.12,53.35,15562700,50.06
2008-01-17,56.84,57.10,54.21,54.59,14235700,51.22
2008-01-16,56.78,57.01,55.20,56.60,12429400,53.11
2008-01-15,58.41,58.50,56.26,56.61,11354700,53.12
2008-01-14,57.30,59.00,57.30,58.56,7309700,54.95
2008-01-11,57.30,58.75,57.13,57.92,9207600,54.35
2008-01-10,57.14,57.76,56.87,57.38,9324300,53.84
2008-01-09,57.60,58.50,56.41,56.70,12032900,53.20
2008-01-08,59.24,59.30,57.62,57.88,11370700,54.31
2008-01-07,58.79,59.93,57.94,58.63,11364300,55.01
2008-01-04,62.60,62.60,58.78,59.17,19002800,55.52
2008-01-03,64.68,64.93,62.05,62.91,10023500,59.03
2008-01-02,66.25,66.61,64.36,64.68,5582000,60.69
2008-01-01,66.50,66.50,66.50,66.50,000,62.40
2007-12-31,66.50,66.50,66.50,66.50,000,62.40
2007-12-28,66.03,66.51,65.47,66.50,1886600,62.40
2007-12-27,66.80,67.19,66.31,66.50,4271400,62.40
2007-12-26,66.02,66.02,66.02,66.02,000,61.95
2007-12-25,66.02,66.02,66.02,66.02,000,61.95
2007-12-24,66.02,66.02,66.02,66.02,000,61.95
2007-12-21,65.40,66.21,65.02,66.02,15570700,61.95
2007-12-20,64.47,65.34,64.25,64.55,6845700,60.57
2007-12-19,65.07,65.17,63.88,64.15,7190900,60.19
2007-12-18,64.10,66.10,64.09,64.64,9061800,60.65
2007-12-17,65.19,65.20,63.91,64.36,10038800,60.39
2007-12-14,67.12,67.31,65.10,65.98,9877900,61.91
2007-12-13,68.60,68.80,66.43,66.66,11226100,62.55
2007-12-12,69.39,70.31,67.69,69.59,9976100,65.30
2007-12-11,70.74,71.60,68.94,69.88,7292200,65.57
2007-12-10,68.99,70.99,68.82,70.25,6840800,65.92
2007-12-07,68.60,69.42,68.10,69.21,5560800,64.94
2007-12-06,69.37,69.88,67.35,68.20,7992400,63.99
2007-12-05,68.71,69.58,67.85,69.42,6051500,65.14
2007-12-04,69.84,69.84,67.53,68.21,7992800,64.00
2007-12-03,69.12,70.61,69.03,69.47,5137900,65.18
2007-11-30,68.09,70.64,68.00,69.55,8088200,65.26
2007-11-29,69.00,69.12,67.81,68.42,6974800,64.20
2007-11-28,65.04,68.69,64.12,68.13,10322700,63.93
2007-11-27,65.70,65.70,63.50,64.79,8338500,60.79
2007-11-26,66.16,66.60,65.42,65.85,6098900,61.79
2007-11-23,64.51,65.87,63.70,65.53,7292100,61.49
2007-11-22,64.74,64.93,63.20,64.45,6431000,60.47
2007-11-21,65.47,65.58,63.46,64.24,13412000,60.28
2007-11-20,65.09,66.60,64.50,66.59,9640400,62.48
2007-11-19,66.20,66.56,64.02,64.61,10838700,60.62
2007-11-16,67.50,67.81,65.93,66.55,13015300,62.44
2007-11-15,70.02,70.47,67.12,68.29,11200000,64.08
2007-11-14,71.45,71.45,69.50,70.10,8484000,65.78
2007-11-13,71.53,71.88,68.83,70.14,12212100,65.81
2007-11-12,71.70,72.62,71.40,72.11,6117800,67.66
2007-11-09,72.64,74.40,72.00,72.19,8545700,67.74
2007-11-08,72.50,73.01,72.12,72.50,8824700,68.03
2007-11-07,74.20,75.39,72.71,73.99,8308300,69.43
2007-11-06,73.99,74.64,73.56,74.27,4573000,69.69
2007-11-05,73.60,74.06,72.80,73.52,4467200,68.98
2007-11-02,73.70,74.27,73.40,74.11,6909500,69.54
2007-11-01,75.69,76.64,74.22,74.96,6958900,70.34
2007-10-31,75.64,76.29,75.40,75.95,6380400,71.26
2007-10-30,77.00,77.00,75.65,75.70,6823200,71.03
2007-10-29,77.30,78.00,76.50,77.12,6910300,72.36
2007-10-26,78.50,78.85,76.31,76.80,10870000,72.06
2007-10-25,75.00,78.79,73.70,77.76,23426800,72.96
2007-10-24,73.50,75.43,73.30,74.30,10753600,69.72
2007-10-23,72.05,73.94,72.05,73.24,7729300,68.72
2007-10-22,72.37,72.45,70.87,71.79,11616700,67.36
2007-10-19,73.65,74.21,73.30,73.90,7399700,69.34
2007-10-18,73.95,74.55,73.20,73.73,7539800,69.18
2007-10-17,74.96,75.00,73.40,74.25,7898700,69.67
2007-10-16,74.50,75.63,74.21,75.21,8035000,70.57
2007-10-15,74.81,75.35,74.11,74.63,6018400,70.03
2007-10-12,74.31,75.05,74.09,75.05,6422100,70.42
2007-10-11,74.30,75.40,74.10,75.00,8727700,70.37
2007-10-10,73.33,74.52,73.10,74.38,8335200,69.79
2007-10-09,72.25,73.85,71.77,73.41,6396000,68.88
2007-10-08,73.10,73.20,72.09,72.41,5025100,67.94
2007-10-05,73.01,73.33,72.60,72.99,6427100,68.49
2007-10-04,72.71,73.59,72.48,73.05,5810600,68.54
2007-10-03,72.78,73.18,71.05,72.83,5201400,68.34
2007-10-02,72.85,73.18,72.57,72.76,8519000,68.27
2007-10-01,70.59,72.28,70.43,72.18,8105200,67.73
2007-09-28,70.19,71.14,70.09,70.64,8205600,66.28
2007-09-27,69.99,70.97,69.88,70.37,10383000,66.03
2007-09-26,69.40,69.74,69.06,69.28,7244500,65.01
2007-09-25,68.51,69.38,67.75,69.02,8908500,64.76
2007-09-24,67.25,68.98,67.25,68.86,7938000,64.61
2007-09-21,66.78,68.97,66.65,67.99,20298900,63.80
2007-09-20,66.75,67.00,66.17,66.79,6265500,62.67
2007-09-19,67.45,67.50,66.38,67.09,11551700,62.95
2007-09-18,65.00,65.89,64.67,65.89,9887800,61.83
2007-09-17,65.47,65.84,64.50,65.15,7095100,61.13
2007-09-14,64.89,65.66,64.22,65.29,7380900,61.26
2007-09-13,64.05,65.85,63.65,65.13,7796400,61.11
2007-09-12,64.50,64.57,63.55,64.38,6950500,60.41
2007-09-11,64.56,64.98,64.02,64.52,6727800,60.54
2007-09-10,65.61,65.87,63.80,63.88,10505400,59.94
2007-09-07,68.00,68.37,65.17,65.64,12083500,61.59
2007-09-06,67.79,68.05,66.41,67.91,8704800,63.72
2007-09-05,67.70,68.14,66.80,67.03,9042900,62.90
2007-09-04,67.02,68.00,66.85,67.86,8448600,63.67
2007-09-03,66.10,67.58,66.05,67.03,7969400,62.90
2007-08-31,64.29,65.46,63.75,65.18,10548200,61.16
2007-08-30,64.00,64.32,62.98,63.76,8961200,59.83
2007-08-29,61.85,64.40,61.74,63.26,20897100,59.36
2007-08-28,62.95,64.00,62.29,62.67,8060800,58.80
2007-08-27,63.50,64.06,63.03,63.12,3689500,59.23
2007-08-24,62.77,63.38,62.10,63.06,4667900,59.17
2007-08-23,63.71,64.77,63.08,63.08,8198100,59.19
2007-08-22,61.60,63.15,61.32,62.81,11199800,58.94
2007-08-21,59.98,60.62,58.64,60.62,9293600,56.88
2007-08-20,60.48,60.69,59.10,59.40,8342200,55.74
2007-08-17,58.44,62.77,57.75,60.14,22905000,56.43
2007-08-16,61.10,61.27,59.32,59.70,19206600,56.02
2007-08-15,61.90,63.27,61.58,62.61,7657600,58.75
2007-08-14,61.76,63.79,61.47,62.53,9090300,58.67
2007-08-13,60.85,62.67,60.70,62.45,9165400,58.60
2007-08-10,61.70,61.80,59.40,60.08,21758300,56.37
2007-08-09,64.21,64.75,62.12,62.66,10227800,58.79
2007-08-08,64.51,64.75,61.73,64.56,15651500,60.58
2007-08-07,64.74,65.01,63.50,64.11,9663200,60.16
2007-08-06,64.65,64.90,63.53,64.19,11179000,60.23
2007-08-03,66.71,67.20,65.64,65.72,9687700,61.67
2007-08-02,65.90,66.74,65.73,66.48,6967900,62.38
2007-08-01,65.01,66.56,64.67,65.69,10429400,61.64
2007-07-31,66.15,67.77,65.83,66.89,11839600,62.76
2007-07-30,65.43,65.72,63.73,64.66,10351000,60.67
2007-07-27,64.00,67.40,63.50,65.23,14735200,61.21
2007-07-26,67.99,69.18,65.00,65.43,17907000,61.39
2007-07-25,65.00,68.55,63.28,66.93,27617300,62.80
2007-07-24,66.25,67.03,65.11,65.74,9737400,61.68
2007-07-23,65.01,66.89,64.60,66.89,9379500,62.76
2007-07-20,66.55,66.80,64.70,65.11,14407000,61.09
2007-07-19,66.54,67.41,66.28,66.76,7934400,62.64
2007-07-18,67.18,67.38,66.16,66.19,12347700,62.11
2007-07-17,69.20,69.20,67.90,68.30,5424500,64.09
2007-07-16,68.76,69.37,68.33,69.20,5395300,64.93
2007-07-13,70.00,70.10,68.30,68.75,6269300,64.51
2007-07-12,68.00,69.34,67.45,69.34,7332200,65.06
2007-07-11,67.50,67.80,66.06,67.36,15366400,63.20
2007-07-10,69.90,71.00,68.16,68.42,12780000,64.20
2007-07-09,68.19,69.50,68.15,68.93,5827700,64.68
2007-07-06,67.19,68.72,67.13,68.28,6327000,64.07
2007-07-05,68.70,68.70,67.25,67.48,5999500,63.32
2007-07-04,68.52,68.98,67.82,68.21,3888700,64.00
2007-07-03,69.00,69.00,68.38,68.61,5702700,64.38
2007-07-02,68.08,68.65,67.10,68.42,6386600,64.20
2007-06-29,67.75,68.66,66.85,68.59,6869500,64.36
2007-06-28,66.67,67.74,66.55,67.60,6603500,63.43
2007-06-27,66.45,66.65,65.50,66.01,10408900,61.94
2007-06-26,66.35,67.35,66.10,66.95,7416800,62.82
2007-06-25,67.16,67.43,66.01,67.00,6846700,62.87
2007-06-22,67.98,68.16,66.95,67.70,6616400,63.52
2007-06-21,68.65,69.06,67.13,67.62,9805900,63.45
2007-06-20,69.15,69.50,68.25,69.18,5995000,64.91
2007-06-19,68.35,69.25,68.22,68.76,4831100,64.52
2007-06-18,69.35,69.48,68.55,68.72,7287600,64.48
2007-06-15,68.14,69.66,67.82,68.98,32120400,64.72
2007-06-14,67.50,68.06,67.15,68.06,9712100,63.86
2007-06-13,66.11,66.88,65.60,66.67,7611700,62.56
2007-06-12,66.47,67.14,66.07,66.38,8985900,62.29
2007-06-11,65.65,66.40,65.23,66.31,9300100,62.22
2007-06-08,64.00,65.53,63.57,64.85,12948800,60.85
2007-06-07,65.55,65.75,63.53,64.49,10707500,60.51
2007-06-06,66.93,67.22,64.51,64.77,12155500,60.77
2007-06-05,67.68,67.98,66.60,66.93,7131800,62.80
2007-06-04,68.00,68.14,67.23,67.68,7495800,63.50
2007-06-01,68.15,68.86,67.66,68.45,9211700,64.23
2007-05-31,67.80,68.49,67.35,68.15,11608400,63.95
2007-05-30,66.60,67.58,66.23,67.58,8284800,63.41
2007-05-29,67.35,67.48,66.50,67.32,7140600,63.17
2007-05-28,67.20,67.20,67.20,67.20,000,63.05
2007-05-25,65.80,68.41,65.39,67.20,13238300,63.05
2007-05-24,67.19,67.50,65.76,65.99,10465800,61.92
2007-05-23,65.50,68.00,65.41,67.84,17038300,63.66
2007-05-22,65.05,65.79,64.74,65.39,8120900,61.36
2007-05-21,64.62,65.65,63.81,65.05,13226600,61.04
2007-05-18,64.05,64.70,63.85,64.40,15814300,60.43
2007-05-17,64.00,64.18,63.47,64.08,7002900,60.13
2007-05-16,63.10,64.21,63.01,63.84,13957400,59.90
2007-05-15,62.20,64.42,62.20,63.54,27858200,59.62
2007-05-14,62.80,65.34,61.07,61.70,46063900,57.89
2007-05-11,58.55,60.84,57.91,60.61,11097000,56.87
2007-05-10,58.71,59.62,58.53,59.06,8803700,55.42
2007-05-09,59.62,59.89,58.24,58.65,6189700,55.03
2007-05-08,60.05,60.27,58.86,59.13,7827500,55.48
2007-05-07,61.10,61.60,60.01,60.23,5041300,56.51
2007-05-04,59.16,61.25,59.16,61.12,9244400,57.35
2007-05-03,60.28,60.45,59.16,59.47,7406700,55.80
2007-05-02,60.00,60.19,59.55,59.99,6743900,56.29
2007-05-01,59.87,59.87,59.87,59.87,000,56.18
2007-04-30,59.37,60.19,59.37,59.87,5057900,56.18
2007-04-27,60.15,60.50,59.36,59.60,7362000,55.92
2007-04-26,59.89,60.49,59.50,60.40,7783300,56.67
2007-04-25,58.30,59.99,58.15,59.29,7204100,55.63
2007-04-24,59.28,59.35,57.75,58.49,9547100,54.88
2007-04-23,59.80,60.21,59.25,59.28,5994200,55.62
2007-04-20,59.67,60.65,59.12,60.00,11411800,56.30
2007-04-19,59.73,59.80,57.94,59.40,13198900,55.74
2007-04-18,60.90,60.91,60.16,60.45,6356200,56.72
2007-04-17,60.63,61.38,60.33,61.14,7330300,57.37
2007-04-16,60.85,61.06,60.20,60.96,8280200,57.20
2007-04-13,61.50,61.54,60.26,60.80,8159900,57.05
2007-04-12,61.86,61.91,60.06,61.27,14232000,57.49
2007-04-11,62.50,62.85,61.87,61.99,7271200,58.17
2007-04-10,62.50,62.66,61.65,62.33,9991600,58.49
2007-04-09,60.19,60.19,60.19,60.19,000,56.48
2007-04-06,60.19,60.19,60.19,60.19,000,56.48
2007-04-05,59.90,60.44,59.80,60.19,6416500,56.48
2007-04-04,62.40,62.68,60.75,61.10,11858700,55.92
2007-04-03,62.62,62.80,61.26,62.00,11731500,56.75
2007-04-02,62.06,62.49,61.52,62.20,9275900,56.93
2007-03-30,61.30,61.90,60.92,61.40,6150800,56.20
2007-03-29,61.00,61.25,60.61,61.20,7644400,56.01
2007-03-28,61.60,62.49,60.52,60.65,10076600,55.51
2007-03-27,61.78,63.09,61.17,61.92,13516200,56.67
2007-03-26,61.40,62.93,59.83,60.23,13696800,55.13
2007-03-23,58.56,62.26,58.51,62.00,26115700,56.75
2007-03-22,57.86,58.77,57.70,58.37,14145700,53.42
2007-03-21,56.79,57.86,56.50,57.00,10157800,52.17
2007-03-20,56.45,56.83,56.17,56.80,8901700,51.99
2007-03-19,54.75,56.50,54.57,56.37,11343800,51.59
2007-03-16,53.75,54.60,53.24,54.01,20976400,49.43
2007-03-15,52.24,54.08,52.15,54.00,15455500,49.42
2007-03-14,51.95,52.41,51.40,51.50,13349200,47.14
2007-03-13,53.60,53.69,52.53,52.55,7866000,48.10
2007-03-12,53.00,53.23,52.32,53.13,6258600,48.63
2007-03-09,52.06,52.95,52.06,52.83,6968100,48.35
2007-03-08,52.40,52.65,51.72,52.30,8708100,47.87
2007-03-07,52.40,52.94,52.07,52.35,8693600,47.91
2007-03-06,51.30,52.24,50.75,52.00,12159200,47.59
2007-03-05,49.60,50.99,49.50,50.46,13265600,46.18
2007-03-02,51.68,51.69,50.53,50.85,10073100,46.54
2007-03-01,51.75,52.61,50.12,50.92,16002900,46.61
2007-02-28,50.76,52.52,50.05,51.41,18157400,47.05
2007-02-27,53.11,53.30,51.64,51.78,11427200,47.39
2007-02-26,54.45,54.49,53.33,53.68,8634900,49.13
2007-02-23,53.30,54.09,52.71,53.80,8951000,49.24
2007-02-22,53.87,54.15,52.85,53.25,8541800,48.74
2007-02-21,55.06,55.40,53.76,53.94,10835500,49.37
2007-02-20,56.20,56.23,54.86,55.49,11814600,50.79
2007-02-19,55.69,56.34,55.64,56.08,16905600,51.33
2007-02-16,53.50,54.50,52.65,54.12,15154100,49.53
2007-02-15,53.90,54.93,53.05,53.42,30355800,48.89
2007-02-14,49.55,52.08,49.55,51.50,34754200,47.14
2007-02-13,49.17,49.40,48.78,49.24,8458000,45.07
2007-02-12,49.58,50.18,48.77,49.18,9819100,45.01
2007-02-09,48.89,49.78,48.71,49.55,14114000,45.35
2007-02-08,48.05,48.53,47.43,48.00,5037200,43.93
2007-02-07,48.60,48.63,48.19,48.30,5435500,44.21
2007-02-06,48.10,48.75,48.02,48.48,5716900,44.37
2007-02-05,48.31,48.55,48.02,48.25,3967900,44.16
2007-02-02,48.02,48.64,47.87,48.52,5770900,44.41
2007-02-01,48.04,48.56,47.79,48.24,6371400,44.15
2007-01-31,48.14,48.37,47.54,47.66,7044500,43.62
2007-01-30,48.35,48.80,48.13,48.47,4991800,44.36
2007-01-29,48.42,49.02,48.31,48.75,4261800,44.62
2007-01-26,48.38,48.59,47.94,48.30,6183000,44.21
2007-01-25,49.80,49.82,48.48,48.64,7733200,44.52
2007-01-24,49.13,49.79,49.13,49.76,8612100,45.54
2007-01-23,48.50,49.02,48.20,48.75,7106700,44.62
2007-01-22,49.15,49.94,48.26,48.51,9629200,44.40
2007-01-19,47.65,49.04,47.53,48.82,16356700,44.68
2007-01-18,46.88,47.35,46.75,47.00,6557400,43.02
2007-01-17,46.93,46.99,46.17,46.58,4993800,42.63
2007-01-16,46.90,47.15,46.50,46.71,4626100,42.75
2007-01-15,46.85,47.16,46.80,47.04,3541600,43.05
2007-01-12,47.09,47.27,46.51,46.79,4466200,42.83
2007-01-11,46.31,47.06,45.98,47.04,7414900,43.05
2007-01-10,46.50,46.67,46.00,46.30,5978600,42.38
2007-01-09,47.00,47.19,46.74,46.97,3833100,42.99
2007-01-08,47.27,47.60,46.55,46.84,4108900,42.87
2007-01-05,47.13,47.64,46.72,47.13,5937800,43.14
2007-01-04,47.16,47.30,46.70,47.15,5287800,43.16
2007-01-03,47.55,47.74,47.13,47.50,4553300,43.48
2007-01-02,47.20,47.80,47.20,47.60,3893300,43.57
2007-01-01,46.80,46.80,46.80,46.80,000,42.83
2006-12-29,47.09,47.09,46.69,46.80,1689300,42.83
2006-12-28,47.00,47.20,46.64,46.95,2243900,42.97
2006-12-27,46.60,47.15,46.54,46.91,3030000,42.94
2006-12-26,46.10,46.10,46.10,46.10,000,42.19
2006-12-25,46.10,46.10,46.10,46.10,000,42.19
2006-12-22,46.64,46.92,46.05,46.10,2901300,42.19
2006-12-21,46.87,47.18,46.40,46.52,3706600,42.58
2006-12-20,46.74,47.33,46.70,46.82,6399800,42.85
2006-12-19,46.00,46.63,45.60,46.28,6286300,42.36
2006-12-18,46.10,46.69,46.07,46.20,4667300,42.29
2006-12-15,46.27,46.50,46.07,46.20,14460400,42.29
2006-12-14,45.77,46.30,45.71,45.92,6515100,42.03
2006-12-13,45.36,45.82,45.18,45.58,6641700,41.72
2006-12-12,45.04,45.44,44.93,45.25,4509700,41.42
2006-12-11,44.77,45.46,44.62,45.15,8029600,41.32
2006-12-08,44.35,44.49,43.74,44.46,7595200,40.69
2006-12-07,44.15,44.70,44.05,44.36,4927400,40.60
2006-12-06,44.15,44.57,43.92,44.26,4477200,40.51
2006-12-05,44.20,44.60,43.76,44.35,6315900,40.59
2006-12-04,43.75,44.14,43.58,43.95,6085700,40.23
2006-12-01,43.88,44.33,42.81,43.41,9784500,39.73
2006-11-30,44.45,45.09,43.72,43.84,7911200,40.13
2006-11-29,44.33,44.63,44.06,44.40,7083400,40.64
2006-11-28,44.04,44.18,43.51,43.96,10117200,40.24
2006-11-27,45.33,45.35,44.10,44.25,9469600,40.50
2006-11-24,46.19,46.40,44.78,45.54,11381200,41.68
2006-11-23,46.99,47.15,46.31,46.39,4640100,42.46
2006-11-22,46.95,47.39,46.56,46.87,5832800,42.90
2006-11-21,47.11,47.26,46.62,46.84,5022900,42.87
2006-11-20,46.97,47.36,46.45,47.26,6493600,43.26
2006-11-17,48.10,48.34,47.01,47.15,10192200,43.16
2006-11-16,47.40,49.25,47.40,48.41,14307200,44.31
2006-11-15,46.63,47.59,46.60,47.50,10748900,43.48
2006-11-14,46.28,46.68,46.15,46.51,7222100,42.57
2006-11-13,45.75,46.53,45.44,46.39,6692400,42.46
2006-11-10,45.83,46.06,45.30,45.97,6735600,42.08
2006-11-09,46.50,46.89,45.60,46.07,9417900,42.17
2006-11-08,45.79,46.51,45.37,46.37,6661500,42.44
2006-11-07,46.40,46.55,45.10,45.94,8384300,42.05
2006-11-06,45.53,46.50,45.42,46.40,7317900,42.47
2006-11-03,45.16,45.94,45.08,45.64,8386000,41.77
2006-11-02,45.25,45.97,44.82,44.95,11860200,41.14
2006-11-01,44.83,45.84,44.75,45.69,12620200,41.82
2006-10-31,43.38,45.12,43.30,44.70,19558200,40.91
2006-10-30,43.09,43.69,42.83,43.35,6528400,39.68
2006-10-27,43.27,43.38,42.95,43.27,5995200,39.60
2006-10-26,43.49,43.68,42.90,43.35,10521500,39.68
2006-10-25,41.20,43.95,41.20,43.23,27674800,39.57
2006-10-24,41.39,41.77,41.21,41.49,5157200,37.97
2006-10-23,41.52,41.80,40.93,41.67,5255500,38.14
2006-10-20,41.50,41.90,41.32,41.41,7029400,37.90
2006-10-19,40.93,41.71,40.82,41.50,6328500,37.98
2006-10-18,40.55,41.48,40.51,41.08,7132900,37.60
2006-10-17,40.30,40.60,40.23,40.51,5113400,37.08
2006-10-16,40.57,40.82,40.39,40.70,3929800,37.25
2006-10-13,40.70,41.05,40.38,40.75,7289500,37.30
2006-10-12,39.70,40.64,39.55,40.49,10918600,37.06
2006-10-11,39.70,39.92,39.43,39.71,4217100,36.35
2006-10-10,39.80,39.95,39.52,39.83,4886400,36.46
2006-10-09,39.50,39.88,39.31,39.88,3284500,36.50
2006-10-06,39.82,39.94,39.55,39.82,3307500,36.45
2006-10-05,39.86,40.10,39.72,39.76,5498400,36.39
2006-10-04,38.70,39.66,38.58,39.65,6637700,36.29
2006-10-03,39.31,39.31,38.91,39.19,3626400,35.87
2006-10-02,39.70,39.70,38.73,39.36,5807200,36.03
2006-09-29,39.50,39.82,39.32,39.41,3974800,36.07
2006-09-28,39.90,39.95,39.28,39.52,4557500,36.17
2006-09-27,39.68,40.01,39.63,39.80,5172700,36.43
2006-09-26,39.60,39.77,39.30,39.50,4833400,36.15
2006-09-25,39.03,39.49,39.02,39.29,5635100,35.96
2006-09-22,39.15,39.33,38.80,39.14,6199700,35.82
2006-09-21,39.30,39.65,39.05,39.48,5556200,36.14
2006-09-20,38.82,39.51,38.80,39.37,6456800,36.03
2006-09-19,38.72,39.24,38.47,38.82,9633800,35.53
2006-09-18,38.93,38.93,38.45,38.85,8810500,35.56
2006-09-15,41.62,41.64,38.04,39.18,39025900,35.86
2006-09-14,41.38,41.92,41.12,41.49,6852200,37.97
2006-09-13,40.90,41.74,40.80,41.45,8074100,37.94
2006-09-12,40.09,40.85,39.86,40.64,6583600,37.20
2006-09-11,39.91,40.05,39.55,39.99,5097600,36.60
2006-09-08,40.09,40.50,39.96,40.14,3740300,36.74
2006-09-07,40.38,40.40,39.85,40.19,6587600,36.78
2006-09-06,41.10,41.20,40.44,40.59,4944800,37.15
2006-09-05,41.10,41.38,40.98,41.30,2720800,37.80
2006-09-04,41.45,41.54,41.27,41.33,1683700,37.83
2006-09-01,41.20,41.66,41.11,41.23,4046100,37.74
2006-08-31,41.17,41.30,40.88,41.20,4177500,37.71
2006-08-30,41.13,41.24,40.88,40.94,3587600,37.47
2006-08-29,40.90,41.26,40.61,40.95,3260500,37.48
2006-08-28,40.62,41.10,40.36,40.95,2640800,37.48
2006-08-25,40.85,40.96,40.47,40.78,3725600,37.32
2006-08-24,40.83,41.18,40.43,40.95,5060600,37.48
2006-08-23,41.17,41.39,40.68,40.92,3216800,37.45
2006-08-22,41.35,41.35,40.85,41.16,4076900,37.67
2006-08-21,41.27,41.53,40.33,41.06,6125200,37.58
2006-08-18,41.25,41.95,41.14,41.41,6714400,37.90
2006-08-17,40.83,41.44,40.69,41.33,4836900,37.83
2006-08-16,40.89,41.12,40.54,40.82,4195600,37.36
2006-08-15,40.10,40.95,40.01,40.75,4303100,37.30
2006-08-14,40.20,40.49,39.99,40.41,3485100,36.99
2006-08-11,39.94,40.25,39.58,39.90,3089400,36.52
2006-08-10,39.66,39.95,39.34,39.87,4442900,36.49
2006-08-09,39.71,40.30,39.23,40.12,5473900,36.72
2006-08-08,39.39,39.75,39.32,39.42,3401900,36.08
2006-08-07,39.20,39.40,38.94,39.19,4385500,35.87
2006-08-04,39.75,40.02,39.40,39.75,4968800,36.38
2006-08-03,39.88,39.88,38.94,39.40,5363500,36.06
2006-08-02,39.79,39.89,39.27,39.72,5716100,36.35
2006-08-01,40.30,40.65,39.38,39.62,6276300,36.26
2006-07-31,40.45,40.70,40.17,40.41,4386800,36.99
2006-07-28,39.65,40.53,39.46,40.46,6042800,37.03
2006-07-27,39.35,41.36,39.07,39.56,15571100,36.21
2006-07-26,38.70,39.39,38.33,38.86,6561900,35.57
2006-07-25,38.80,39.16,38.51,38.75,6024300,35.47
2006-07-24,37.98,38.64,37.80,38.56,4974500,35.29
2006-07-21,38.28,38.45,37.22,37.66,7386000,34.47
2006-07-20,38.55,38.60,38.05,38.16,5355200,34.93
2006-07-19,37.50,38.46,37.30,38.36,8698300,35.11
2006-07-18,37.34,37.64,36.80,37.07,5984900,33.93
2006-07-17,37.71,37.80,37.04,37.57,5375400,34.39
2006-07-14,37.69,38.03,37.53,37.55,4979800,34.37
2006-07-13,38.30,38.36,37.97,38.10,5565500,34.87
2006-07-12,38.40,39.09,38.33,38.61,6723200,35.34
2006-07-11,38.33,38.58,37.91,38.03,5209100,34.81
2006-07-10,38.48,38.77,37.94,38.74,4157300,35.46
2006-07-07,38.37,38.74,38.18,38.45,4134000,35.19
2006-07-06,38.17,38.85,38.05,38.52,5530100,35.26
2006-07-05,38.32,38.74,37.66,37.98,6732500,34.76
2006-07-04,38.70,38.74,38.17,38.50,3409200,35.24
2006-07-03,38.65,38.95,38.51,38.77,3123700,35.49
2006-06-30,38.50,38.80,38.16,38.63,7134400,35.36
2006-06-29,37.38,38.07,37.18,38.00,5329000,34.78
2006-06-28,37.01,37.29,36.73,37.01,5711900,33.87
2006-06-27,38.03,38.12,37.21,37.32,5670100,34.16
2006-06-26,38.08,38.17,37.68,37.73,5048100,34.53
2006-06-23,38.10,38.30,37.76,37.83,5815500,34.62
2006-06-22,38.40,38.42,37.69,38.02,6801600,34.80
2006-06-21,38.00,38.03,37.07,37.91,6828900,34.70
2006-06-20,37.10,38.02,37.05,37.99,6356900,34.77
2006-06-19,37.40,37.73,37.13,37.40,6177000,34.23
2006-06-16,37.06,37.06,37.06,37.06,000,33.92
2006-06-15,37.06,37.06,37.06,37.06,000,33.92
2006-06-14,37.05,37.15,36.18,37.06,11159000,33.92
2006-06-13,37.20,37.77,36.89,37.15,9453700,34.00
2006-06-12,38.15,38.37,37.62,37.88,4891000,34.67
2006-06-09,38.19,38.30,37.91,38.15,6633000,34.92
2006-06-08,37.41,38.34,37.30,37.50,11170100,34.32
2006-06-07,38.33,38.48,37.38,38.37,11486400,35.12
2006-06-06,39.35,39.53,38.04,38.33,14198000,35.08
2006-06-05,40.64,40.70,39.75,40.01,4633300,36.62
2006-06-02,41.10,41.44,40.24,40.64,7512500,37.20
2006-06-01,40.75,41.15,40.20,40.79,5540300,37.33
2006-05-31,40.10,41.18,39.65,41.00,7169500,37.53
2006-05-30,41.09,41.30,39.90,40.38,6786100,36.96
2006-05-29,41.58,41.58,41.18,41.30,2185100,37.80
2006-05-26,41.35,41.78,40.92,41.52,5802600,38.00
2006-05-25,40.70,41.30,40.30,41.24,4338900,37.75
2006-05-24,40.35,40.96,39.76,40.44,8265500,37.01
2006-05-23,39.84,41.10,39.79,40.70,8560400,37.25
2006-05-22,40.24,40.33,39.12,39.63,9666200,36.27
2006-05-19,40.50,41.17,40.14,40.48,6924600,37.05
2006-05-18,40.19,41.04,39.61,40.75,11102300,37.30
2006-05-17,41.77,42.05,39.80,39.88,12073000,36.50
2006-05-16,41.03,41.95,40.95,41.62,6478700,38.09
2006-05-15,41.55,42.25,40.55,41.27,12324600,37.77
2006-05-12,43.40,43.60,41.92,42.00,13195500,38.44
2006-05-11,44.38,44.78,43.69,43.80,6606600,40.09
2006-05-10,44.78,45.07,44.40,44.40,10163100,40.64
2006-05-09,43.56,44.15,43.40,43.88,4701400,40.16
2006-05-08,43.60,43.79,43.40,43.56,4621000,39.87
2006-05-05,43.17,43.59,42.94,43.39,4915200,39.71
2006-05-04,42.80,43.28,42.54,43.28,6172100,39.61
2006-05-03,43.20,43.45,42.41,42.58,7667200,38.97
2006-05-02,43.20,43.78,42.86,43.10,7051400,39.45
2006-05-01,43.46,43.46,43.46,43.46,000,39.78
2006-04-28,44.80,44.88,43.11,43.46,11665000,39.78
2006-04-27,46.65,47.20,44.32,44.83,18080800,41.03
2006-04-26,45.99,46.80,45.42,46.67,8052800,42.72
2006-04-25,45.70,46.17,45.51,45.80,6485500,41.92
2006-04-24,45.99,46.07,45.21,45.50,6000700,41.65
2006-04-21,46.18,46.98,46.10,46.41,7842300,42.48
2006-04-20,45.95,46.65,45.40,46.35,7466400,42.42
2006-04-19,46.19,46.22,45.51,45.94,4857500,42.05
2006-04-18,46.08,46.14,45.00,45.64,5495200,41.77
2006-04-17,45.96,45.96,45.96,45.96,000,42.07
2006-04-14,45.96,45.96,45.96,45.96,000,42.07
2006-04-13,46.25,46.25,45.10,45.96,6480600,42.07
2006-04-12,47.44,47.67,46.76,47.44,7521100,43.42
2006-04-11,48.12,48.14,47.20,47.32,8456500,43.31
2006-04-10,47.10,48.19,47.01,48.16,5696100,44.08
2006-04-07,47.98,48.09,46.80,46.89,7305100,42.92
2006-04-06,48.70,48.78,47.69,47.95,8057000,43.89
2006-04-05,49.10,49.24,48.60,48.92,8489500,44.78
2006-04-04,47.98,48.62,47.88,48.03,6139300,43.96
2006-04-03,47.63,48.20,47.51,48.12,5286400,44.04
2006-03-31,47.23,47.70,47.12,47.40,4463600,43.38
2006-03-30,47.49,47.63,46.87,47.56,4521500,43.53
2006-03-29,46.50,47.20,46.17,47.20,4927300,43.20
2006-03-28,46.42,46.94,46.10,46.28,4771900,42.36
2006-03-27,47.68,47.80,46.24,46.24,6557000,42.32
2006-03-24,46.45,46.91,46.05,46.85,7465900,42.88
2006-03-23,47.30,47.31,46.44,46.59,5140800,42.64
2006-03-22,45.70,47.26,45.60,46.97,7672100,42.99
2006-03-21,46.01,46.15,45.60,46.06,5893600,42.16
2006-03-20,46.86,46.89,46.10,46.18,5801200,42.27
2006-03-17,47.75,48.08,46.06,46.64,17036500,42.69
2006-03-16,47.83,47.96,47.28,47.79,4426200,43.74
2006-03-15,47.83,48.00,47.32,47.82,4784200,43.77
2006-03-14,47.02,47.89,47.01,47.62,4777200,43.59
2006-03-13,47.10,47.53,46.63,47.39,5072600,43.37
2006-03-10,46.26,47.23,46.05,47.23,5025200,43.23
2006-03-09,45.95,46.50,45.74,46.50,6080500,42.56
2006-03-08,45.96,46.30,45.20,45.29,5209400,41.45
2006-03-07,45.55,45.99,45.37,45.93,5053100,42.04
2006-03-06,45.68,46.23,45.53,45.92,5917600,42.03
2006-03-03,46.13,46.27,44.70,45.09,8406700,41.27
2006-03-02,47.45,47.76,45.86,46.27,7325900,42.35
2006-03-01,46.61,47.43,46.02,47.43,5590200,43.41
2006-02-28,47.60,47.95,46.50,46.50,6499700,42.56
2006-02-27,47.01,47.89,46.95,47.84,3930800,43.79
2006-02-24,46.96,47.49,46.70,47.17,3410600,43.17
2006-02-23,47.50,47.79,46.55,46.96,6339000,42.98
2006-02-22,46.80,47.54,46.51,47.53,8022300,43.50
2006-02-21,48.13,48.30,47.15,47.27,6035500,43.27
2006-02-20,48.34,48.48,47.68,48.00,5200900,43.93
2006-02-17,48.25,48.99,48.16,48.34,9002600,44.24
2006-02-16,50.41,50.45,47.85,48.33,17697100,44.24
2006-02-15,49.80,50.35,49.38,50.09,7540800,45.85
2006-02-14,50.00,50.00,49.10,49.90,6136800,45.67
2006-02-13,48.06,50.00,47.93,50.00,9310400,45.76
2006-02-10,47.64,48.66,47.55,48.04,6800400,43.97
2006-02-09,47.66,47.94,47.31,47.87,4889700,43.81
2006-02-08,47.05,47.34,46.85,47.17,4489900,43.17
2006-02-07,48.00,48.33,47.26,47.70,5541100,43.66
2006-02-06,47.49,48.57,47.49,47.93,4628400,43.87
2006-02-03,47.50,48.07,46.92,47.50,5155000,43.48
2006-02-02,47.91,48.72,47.14,47.30,6650600,43.29
2006-02-01,46.96,48.10,46.92,48.07,5485500,44.00
2006-01-31,47.50,47.90,46.90,47.26,7009700,43.26
2006-01-30,46.66,47.46,46.55,47.32,4893500,43.31
2006-01-27,47.10,47.45,46.01,46.90,7697300,42.93
2006-01-26,45.51,46.82,45.42,46.82,11513700,42.85
2006-01-25,44.75,45.72,44.72,45.32,11069500,41.48
2006-01-24,43.00,44.73,42.81,44.28,13782300,40.53
2006-01-23,42.33,42.81,42.20,42.66,6259600,39.05
2006-01-20,43.66,43.83,42.68,42.84,6726400,39.21
2006-01-19,43.50,43.84,43.26,43.73,5509300,40.03
2006-01-18,43.58,43.74,43.24,43.27,5879300,39.60
2006-01-17,44.70,44.84,44.25,44.26,4720800,40.51
2006-01-16,45.05,45.14,44.66,45.10,1822400,41.28
2006-01-13,45.65,45.82,44.71,45.10,6472200,41.28
2006-01-12,45.80,45.94,45.48,45.73,4845100,41.86
2006-01-11,45.55,45.77,45.27,45.70,4399900,41.83
2006-01-10,44.87,45.63,44.82,45.25,5939300,41.42
2006-01-09,44.52,45.45,44.34,45.03,8876300,41.21
2006-01-06,44.18,44.18,43.70,44.08,3287500,40.35
2006-01-05,44.00,44.39,43.95,44.10,4668200,40.36
2006-01-04,44.33,44.44,43.66,44.15,5656300,40.41
2006-01-03,43.77,44.32,43.70,43.95,5059800,40.23
2006-01-02,43.11,43.92,43.00,43.86,2280700,40.14
2005-12-30,43.35,43.44,42.74,43.14,1765800,39.49
2005-12-29,43.37,43.82,43.37,43.60,2288200,39.91
2005-12-28,42.95,43.41,42.83,43.37,3037000,39.70
2005-12-27,42.65,42.98,42.60,42.80,1385200,39.17
2005-12-26,42.80,42.80,42.80,42.80,000,39.17
2005-12-23,42.60,42.80,42.35,42.80,2020500,39.17
2005-12-22,42.50,42.75,42.37,42.75,2359300,39.13
2005-12-21,42.85,42.87,42.15,42.50,4155900,38.90
2005-12-20,42.68,42.82,42.38,42.60,3973000,38.99
2005-12-19,42.51,42.88,42.45,42.82,4681300,39.19
2005-12-16,42.39,42.71,41.97,42.55,14638600,38.95
2005-12-15,42.12,42.45,41.94,42.27,5122400,38.69
2005-12-14,42.85,42.94,41.88,42.10,6720200,38.53
2005-12-13,42.50,42.79,42.33,42.74,4595400,39.12
2005-12-12,43.45,43.57,42.71,42.71,4223200,39.09
2005-12-09,43.01,43.25,42.84,43.18,3413000,39.52
2005-12-08,42.55,43.09,42.27,43.08,3976800,39.43
2005-12-07,43.17,43.45,42.57,42.99,4392300,39.35
2005-12-06,43.12,43.38,42.98,43.37,3347900,39.70
2005-12-05,43.46,43.50,42.82,42.95,3575600,39.31
2005-12-02,43.50,43.75,43.15,43.47,3809600,39.79
2005-12-01,42.88,43.50,42.88,43.47,4700500,39.79
2005-11-30,42.85,43.08,42.69,42.94,3624600,39.30
2005-11-29,42.70,43.11,42.52,42.88,4063900,39.25
2005-11-28,43.20,43.24,42.47,42.68,4297100,39.06
2005-11-25,42.80,43.10,42.61,42.79,2708500,39.16
2005-11-24,43.12,43.38,42.60,42.81,3788100,39.18
2005-11-23,43.19,43.24,42.83,43.20,3877500,39.54
2005-11-22,44.20,44.25,42.76,42.86,14130400,39.23
2005-11-21,43.50,44.28,43.31,44.08,5207200,40.35
2005-11-18,43.70,43.73,43.00,43.25,6254900,39.59
2005-11-17,42.50,44.06,42.50,43.03,7749900,39.38
2005-11-16,43.20,43.20,42.53,42.82,3847700,39.19
2005-11-15,42.72,43.17,42.35,42.94,4176600,39.30
2005-11-14,42.73,43.09,42.57,42.74,2644600,39.12
2005-11-11,42.80,42.97,42.47,42.65,4489700,39.04
2005-11-10,42.60,42.73,41.60,41.96,4613200,38.41
2005-11-09,42.75,42.80,42.20,42.42,3442000,38.83
2005-11-08,42.58,42.94,42.35,42.53,4235800,38.93
2005-11-07,41.80,42.71,41.67,42.31,4545100,38.73
2005-11-04,42.10,42.23,41.53,41.60,4673500,38.08
2005-11-03,42.09,42.41,41.27,42.18,8153500,38.61
2005-11-02,41.40,41.75,41.06,41.74,5269700,38.20
2005-11-01,41.63,41.69,41.11,41.15,4367200,37.66
2005-10-31,41.15,41.84,41.06,41.79,5729100,38.25
2005-10-28,40.25,40.80,39.55,40.57,7292900,37.13
2005-10-27,41.38,41.45,40.32,40.65,6754600,37.21
2005-10-26,41.59,42.07,41.20,41.51,9219700,37.99
2005-10-25,41.41,41.43,40.55,40.79,6799500,37.33
2005-10-24,40.24,41.06,40.01,40.84,6184200,37.38
2005-10-21,39.95,40.27,39.57,39.77,9997200,36.40
2005-10-20,41.38,41.56,40.13,40.32,7353200,36.90
2005-10-19,41.19,41.55,40.52,40.88,10073200,37.42
2005-10-18,42.90,43.09,42.02,42.12,5747200,38.55
2005-10-17,42.10,43.17,41.23,42.68,12737500,39.06
2005-10-14,42.21,42.38,41.84,42.01,5302600,38.45
2005-10-13,41.93,42.72,41.82,42.18,6451900,38.61
2005-10-12,42.23,43.03,41.85,42.24,6120600,38.66
2005-10-11,42.35,43.31,42.30,42.61,5872300,39.00
2005-10-10,43.43,43.83,42.40,42.62,3910500,39.01
2005-10-07,43.04,43.60,43.00,43.30,5203600,39.63
2005-10-06,43.64,43.85,42.72,43.40,8465600,39.72
2005-10-05,45.00,45.08,44.35,44.45,5220300,40.68
2005-10-04,44.90,45.57,44.47,45.48,5451900,41.63
2005-10-03,44.45,45.10,44.07,45.00,4072900,41.19
2005-09-30,44.88,44.90,43.41,44.14,8351900,40.40
2005-09-29,45.60,45.65,44.14,44.50,7205500,40.73
2005-09-28,44.55,45.92,44.45,45.65,12274200,41.78
2005-09-27,43.62,44.19,43.27,43.93,6645700,40.21
2005-09-26,42.85,43.77,42.55,43.72,9963400,40.02
2005-09-23,41.49,42.07,41.40,42.01,4257000,38.45
2005-09-22,41.05,41.71,40.83,41.28,4833100,37.78
2005-09-21,41.70,41.80,41.16,41.30,5403800,37.80
2005-09-20,41.27,42.01,41.24,41.95,5771400,38.40
2005-09-19,40.71,41.50,40.40,41.11,7964300,37.63
2005-09-16,41.19,42.05,41.08,42.00,14201400,38.44
2005-09-15,40.86,41.25,40.73,41.08,4474100,37.60
2005-09-14,40.93,41.24,40.36,40.91,5931300,37.44
2005-09-13,41.93,42.04,40.68,40.80,7229300,37.34
2005-09-12,42.10,42.26,41.56,41.93,5284000,38.38
2005-09-09,41.76,42.05,41.64,41.85,4789700,38.30
2005-09-08,41.90,42.03,41.07,41.72,4912300,38.19
2005-09-07,41.80,42.17,41.70,41.76,4064800,38.22
2005-09-06,41.31,41.78,41.31,41.67,4727200,38.14
2005-09-05,40.50,41.49,40.46,41.47,3503700,37.96
2005-09-02,41.00,41.32,40.26,40.49,7044100,37.06
2005-09-01,42.08,42.14,40.93,41.20,6217500,37.71
2005-08-31,41.90,41.98,41.18,41.70,8762400,38.17
2005-08-30,42.38,42.49,41.60,41.71,5135300,38.18
2005-08-29,41.40,42.17,41.25,42.16,4064400,38.59
2005-08-26,42.48,42.95,41.80,41.94,7558500,38.39
2005-08-25,42.25,42.47,42.06,42.35,4900700,38.76
2005-08-24,42.14,42.70,41.96,42.63,6003700,39.02
2005-08-23,42.46,42.55,42.12,42.14,4864500,38.57
2005-08-22,42.10,42.85,42.08,42.69,5195700,39.07
2005-08-19,41.00,42.40,40.94,42.17,8173300,38.60
2005-08-18,40.90,41.10,40.55,40.88,5514500,37.42
2005-08-17,41.10,41.24,40.53,40.85,7140400,37.39
2005-08-16,41.65,41.83,41.14,41.30,6251700,37.80
2005-08-15,41.33,41.87,41.27,41.50,3114600,37.98
2005-08-12,41.98,41.98,41.31,41.52,4768700,38.00
2005-08-11,41.85,42.07,41.17,41.80,8992400,38.26
2005-08-10,41.67,42.33,41.67,42.17,7861700,38.60
2005-08-09,40.54,41.57,40.38,41.50,9710000,37.98
2005-08-08,40.02,40.98,39.98,40.52,5846800,37.09
2005-08-05,39.89,40.25,39.66,40.06,7087100,36.67
2005-08-04,41.45,41.50,40.15,40.34,10320100,36.92
2005-08-03,41.50,41.60,41.03,41.35,7526600,37.85
2005-08-02,40.48,41.52,40.36,41.52,10603700,38.00
2005-08-01,39.95,40.91,39.85,40.43,10384000,37.00
2005-07-29,39.79,40.43,39.44,40.12,21632700,36.72
2005-07-28,36.50,40.40,36.41,39.49,61522300,36.14
2005-07-27,35.70,36.33,35.50,36.33,6797400,33.25
2005-07-26,35.80,35.94,35.50,35.81,4349800,32.78
2005-07-25,35.83,36.05,35.54,35.95,3274800,32.90
2005-07-22,35.75,35.85,35.44,35.75,3656700,32.72
2005-07-21,35.69,36.44,35.65,35.77,9493200,32.74
2005-07-20,35.50,35.64,35.14,35.58,7961800,32.57
2005-07-19,34.88,35.55,34.86,35.50,9119000,32.49
2005-07-18,34.78,35.07,34.78,34.92,4316700,31.96
2005-07-15,34.63,34.88,34.63,34.88,5981100,31.92
2005-07-14,34.15,34.95,34.11,34.64,8489000,31.71
2005-07-13,33.70,34.15,33.65,34.06,5262300,31.17
2005-07-12,33.85,33.93,33.56,33.69,3984900,30.84
2005-07-11,33.60,33.95,33.60,33.91,5254200,31.04
2005-07-08,33.30,33.53,33.14,33.53,4486500,30.69
2005-07-07,33.51,33.57,32.48,33.06,11286000,30.26
2005-07-06,33.57,33.89,33.53,33.71,4030900,30.85
2005-07-05,33.67,33.89,33.26,33.56,4816700,30.72
2005-07-04,33.90,33.99,33.64,33.76,2209700,30.90
2005-07-01,33.58,33.80,33.43,33.78,3501400,30.92
2005-06-30,33.79,33.87,33.46,33.58,5816400,30.73
2005-06-29,33.65,33.94,33.54,33.85,3471300,30.98
2005-06-28,33.50,33.63,33.32,33.62,3647700,30.77
2005-06-27,33.62,33.78,33.30,33.51,4942900,30.67
2005-06-24,33.76,33.93,33.65,33.93,4967500,31.06
2005-06-23,34.15,34.40,34.01,34.15,3720000,31.26
2005-06-22,33.97,34.25,33.83,34.13,6102700,31.24
2005-06-21,34.04,34.47,33.96,34.27,4871100,31.37
2005-06-20,33.95,34.01,33.76,33.93,3952200,31.06
2005-06-17,34.08,34.15,33.92,34.01,12350000,31.13
2005-06-16,33.95,34.12,33.85,34.00,4071200,31.12
2005-06-15,34.11,34.25,33.60,33.74,6795600,30.88
2005-06-14,33.95,34.32,33.94,34.14,4561000,31.25
2005-06-13,34.00,34.13,33.85,34.01,6533600,31.13
2005-06-10,33.15,34.02,33.06,33.89,8726900,31.02
2005-06-09,33.23,33.26,32.94,32.99,3744100,30.19
2005-06-08,32.90,33.29,32.82,33.20,3946200,30.39
2005-06-07,33.10,33.19,32.84,33.05,4112900,30.25
2005-06-06,33.15,33.20,32.83,32.90,3378500,30.11
2005-06-03,33.37,33.45,33.05,33.08,3711100,30.28
2005-06-02,33.16,33.47,33.02,33.18,5020900,30.37
2005-06-01,32.77,33.28,32.70,33.12,6237400,30.31
2005-05-31,32.56,32.87,32.44,32.61,5717500,29.85
2005-05-30,32.40,32.60,32.27,32.45,1854400,29.70
2005-05-27,32.39,32.42,32.10,32.33,3196800,29.59
2005-05-26,32.01,32.33,32.01,32.26,2735200,29.53
2005-05-25,32.26,32.31,31.98,32.01,4048200,29.30
2005-05-24,32.48,32.70,32.02,32.32,4245700,29.58
2005-05-23,32.80,32.88,32.32,32.48,4077800,29.73
2005-05-20,32.49,32.76,32.34,32.58,5256400,29.82
2005-05-19,32.29,32.45,32.15,32.45,5410500,29.70
2005-05-18,31.70,32.10,31.63,32.10,7001400,29.38
2005-05-17,31.86,31.86,31.43,31.45,3966100,28.79
2005-05-16,31.90,32.00,31.51,31.60,2779400,28.92
2005-05-13,31.15,31.84,31.10,31.82,6751600,29.12
2005-05-12,31.24,31.43,31.10,31.27,4015200,28.62
2005-05-11,30.96,31.33,30.85,31.08,5551500,28.45
2005-05-10,31.35,31.35,30.90,30.96,4828900,28.34
2005-05-09,31.22,31.39,31.05,31.20,4437200,28.56
2005-05-06,31.08,31.50,30.80,31.50,6936100,28.83
2005-05-05,31.54,31.73,31.16,31.40,5240700,28.74
2005-05-04,30.58,31.46,30.27,31.35,14614600,28.69
2005-05-03,30.56,30.60,30.23,30.56,4840500,27.97
2005-05-02,30.62,30.70,30.46,30.59,3035700,28.00
2005-04-29,30.13,30.85,30.10,30.35,8599500,27.78
2005-04-28,30.60,30.95,30.07,30.22,14605600,27.66
2005-04-27,30.30,30.48,29.78,30.48,9000200,27.90
2005-04-26,30.55,30.60,30.09,30.35,5051800,27.78
2005-04-25,30.47,30.57,30.03,30.55,5672300,27.96
2005-04-22,30.64,30.69,30.27,30.36,5501100,27.79
2005-04-21,30.15,30.69,30.12,30.37,8639000,27.80
2005-04-20,30.50,30.74,30.02,30.20,11101600,27.64
2005-04-19,30.55,30.88,30.39,30.44,10421000,27.86
2005-04-18,30.56,30.70,30.06,30.52,12831900,27.93
2005-04-15,31.82,31.92,31.06,31.21,13350200,28.57
2005-04-14,31.99,32.44,31.87,32.06,6616100,29.34
2005-04-13,32.37,32.41,31.87,32.02,8233900,29.31
2005-04-12,32.45,32.50,32.05,32.18,5028300,29.45
2005-04-11,32.50,32.58,32.29,32.49,6477200,29.74
2005-04-08,33.19,33.19,32.63,32.72,6472500,29.95
2005-04-07,33.00,33.18,32.81,32.83,9310400,30.05
2005-04-06,34.64,34.82,34.24,34.59,8802700,30.29
2005-04-05,34.37,34.60,34.27,34.50,5159500,30.21
2005-04-04,34.12,34.30,34.01,34.19,5712700,29.94
2005-04-01,34.30,34.46,34.00,34.36,8725600,30.09
2005-03-31,34.69,34.92,34.43,34.53,5724200,30.23
2005-03-30,34.20,34.59,34.16,34.47,4074900,30.18
2005-03-29,34.25,34.44,33.97,34.40,4029400,30.12
2005-03-28,34.40,34.40,34.40,34.40,000,30.12
2005-03-25,34.40,34.40,34.40,34.40,000,30.12
2005-03-24,34.01,34.54,33.90,34.40,5256000,30.12
2005-03-23,33.75,34.16,33.58,33.96,5595600,29.73
2005-03-22,33.83,33.99,33.67,33.91,4009100,29.69
2005-03-21,33.70,34.04,33.69,33.73,4446900,29.53
2005-03-18,33.83,34.00,33.62,33.69,9710000,29.50
2005-03-17,33.74,34.10,33.64,33.80,5797300,29.59
2005-03-16,34.73,34.88,33.63,33.87,15160500,29.66
2005-03-15,34.70,35.05,34.66,34.87,5368700,30.53
2005-03-14,34.50,34.73,34.42,34.70,3437700,30.38
2005-03-11,34.82,34.91,34.38,34.68,4907500,30.37
2005-03-10,34.65,35.11,34.54,34.58,5374500,30.28
2005-03-09,34.84,35.20,34.69,34.85,4034600,30.51
2005-03-08,34.85,35.25,34.81,34.86,4480000,30.52
2005-03-07,34.87,34.99,34.76,34.96,3090500,30.61
2005-03-04,34.90,35.10,34.71,34.92,3691300,30.58
2005-03-03,34.80,35.05,34.74,34.96,3924400,30.61
2005-03-02,34.95,35.30,34.74,35.00,5300000,30.65
2005-03-01,34.85,35.15,34.61,35.04,5450400,30.68
2005-02-28,35.05,35.30,34.78,34.99,4003100,30.64
2005-02-25,35.02,35.29,34.90,35.16,4800200,30.79
2005-02-24,34.86,35.00,34.55,34.85,5731700,30.51
2005-02-23,35.12,35.24,34.80,35.03,6324900,30.67
2005-02-22,35.45,35.52,35.18,35.39,4460000,30.99
2005-02-21,35.60,35.79,35.52,35.60,2880900,31.17
2005-02-18,35.46,35.65,35.30,35.46,4722000,31.05
2005-02-17,35.59,35.73,35.38,35.48,2901500,31.07
2005-02-16,35.53,35.68,35.36,35.55,4258100,31.13
2005-02-15,35.59,35.82,35.45,35.74,3767400,31.29
2005-02-14,35.80,35.83,35.29,35.59,5283400,31.16
2005-02-11,35.73,35.84,35.31,35.84,6551300,31.38
2005-02-10,35.39,35.69,35.18,35.69,10637300,31.25
2005-02-09,36.38,36.72,35.85,36.12,5494300,31.63
2005-02-08,36.08,36.34,36.03,36.30,3781800,31.78
2005-02-07,35.95,36.17,35.77,36.08,4522500,31.59
2005-02-04,35.73,35.92,35.52,35.84,4107100,31.38
2005-02-03,35.85,35.96,35.48,35.58,4375800,31.15
2005-02-02,35.39,35.80,35.32,35.67,6223400,31.23
2005-02-01,35.05,35.43,35.00,35.23,5575900,30.85
2005-01-31,35.03,35.20,34.76,34.88,5946900,30.54
2005-01-28,34.61,34.75,34.31,34.50,4112600,30.21
2005-01-27,34.56,34.89,34.18,34.52,6551200,30.23
2005-01-26,34.90,34.97,34.49,34.60,4608300,30.30
2005-01-25,34.50,35.17,34.50,35.00,4995800,30.65
2005-01-24,34.65,34.84,34.38,34.75,5318700,30.43
2005-01-21,34.99,35.24,34.76,34.91,4531000,30.57
2005-01-20,35.11,35.30,34.95,34.99,4922000,30.64
2005-01-19,35.50,35.60,35.25,35.32,6883900,30.93
2005-01-18,34.90,35.29,34.55,35.25,6336000,30.86
2005-01-17,34.94,35.14,34.73,34.90,2639600,30.56
2005-01-14,34.55,35.04,34.44,35.00,4136800,30.65
2005-01-13,35.17,35.21,34.58,34.72,4576300,30.40
2005-01-12,35.43,35.57,34.86,34.98,5933400,30.63
2005-01-11,35.84,35.93,35.31,35.49,4809900,31.07
2005-01-10,35.93,36.04,35.66,35.83,3379900,31.37
2005-01-07,35.94,36.16,35.68,35.93,4769200,31.46
2005-01-06,35.85,36.35,35.85,36.11,4092900,31.62
2005-01-05,35.86,36.03,35.69,35.92,4844100,31.45
2005-01-04,35.75,36.40,35.63,36.05,6473600,31.56
2005-01-03,35.61,35.90,35.45,35.68,4167300,31.24
2004-12-31,35.26,35.26,35.26,35.26,000,30.87
2004-12-30,35.49,35.50,35.23,35.26,909900,30.87
2004-12-29,35.65,35.72,35.17,35.37,2321600,30.97
2004-12-28,35.48,35.63,35.34,35.60,1382100,31.17
2004-12-27,35.55,35.64,35.27,35.29,1756500,30.90
2004-12-24,35.54,35.54,35.54,35.54,000,31.12
2004-12-23,35.59,35.66,35.41,35.54,2511600,31.12
2004-12-22,35.15,35.61,35.06,35.55,5107500,31.13
2004-12-21,34.90,35.09,34.75,35.00,2769500,30.65
2004-12-20,34.57,35.13,34.51,34.72,3631500,30.40
2004-12-17,35.27,35.43,34.34,34.57,13936000,30.27
2004-12-16,35.10,35.29,34.84,35.22,3584800,30.84
2004-12-15,35.47,35.56,34.98,35.05,4188300,30.69
2004-12-14,35.30,35.59,35.28,35.32,4560100,30.93
2004-12-13,34.50,35.33,34.45,35.17,6651300,30.79
2004-12-10,34.48,34.57,34.24,34.37,3003500,30.09
2004-12-09,34.50,34.70,34.04,34.20,5281900,29.95
2004-12-08,33.86,34.82,33.85,34.50,6659900,30.21
2004-12-07,33.95,34.42,33.83,34.18,3714400,29.93
2004-12-06,33.90,34.17,33.72,33.95,2628000,29.73
2004-12-03,34.17,34.40,33.92,34.16,4854300,29.91
2004-12-02,34.23,34.36,33.93,34.17,3921000,29.92
2004-12-01,33.44,34.06,33.43,33.94,3731300,29.72
2004-11-30,34.05,34.10,33.45,33.65,4118800,29.46
2004-11-29,33.75,34.54,33.75,33.75,6371300,29.55
2004-11-26,33.59,33.94,33.51,33.81,2868700,29.60
2004-11-25,33.80,34.09,33.77,33.80,2674300,29.59
2004-11-24,33.71,33.80,33.46,33.68,4374800,29.49
2004-11-23,33.93,34.04,33.29,33.38,4743900,29.23
2004-11-22,33.69,33.75,33.31,33.75,4381100,29.55
2004-11-19,34.60,34.64,33.90,33.92,6607900,29.70
2004-11-18,34.52,34.73,34.34,34.54,2953100,30.24
2004-11-17,34.29,34.75,33.90,34.70,5983900,30.38
2004-11-16,34.48,34.62,34.11,34.12,3853500,29.87
2004-11-15,34.60,34.65,34.13,34.39,3128000,30.11
2004-11-12,34.64,34.78,34.25,34.49,3625000,30.20
2004-11-11,34.14,34.68,33.96,34.58,4307000,30.28
2004-11-10,34.06,34.31,34.02,34.10,4144500,29.86
2004-11-09,33.60,34.12,33.58,33.80,5583700,29.59
2004-11-08,33.25,33.74,33.25,33.46,6538500,29.30
2004-11-05,33.31,33.58,32.88,33.11,6413100,28.99
2004-11-04,32.86,32.94,32.43,32.80,3589600,28.72
2004-11-03,33.38,33.43,32.65,32.90,5884400,28.81
2004-11-02,33.05,33.09,32.65,33.00,4131500,28.89
2004-11-01,32.30,32.98,32.18,32.93,3303000,28.83
2004-10-29,32.70,32.78,32.28,32.38,5943300,28.35
2004-10-28,33.10,33.88,32.12,32.85,15104200,28.76
2004-10-27,32.30,32.75,31.96,32.75,6287700,28.68
2004-10-26,31.66,32.29,31.66,32.19,4849000,28.19
2004-10-25,32.05,32.11,31.59,31.63,7270600,27.69
2004-10-22,32.60,33.07,32.52,32.78,3629600,28.70
2004-10-21,32.69,32.87,32.40,32.80,3763200,28.72
2004-10-20,32.55,32.70,32.39,32.56,4216300,28.51
2004-10-19,32.92,33.49,32.72,32.89,6019300,28.80
2004-10-18,32.84,32.98,32.39,32.60,5424800,28.54
2004-10-15,32.81,33.06,32.50,32.92,5967800,28.82
2004-10-14,33.22,33.30,32.73,32.96,8259200,28.86
2004-10-13,33.89,34.06,33.35,33.55,5033300,29.38
2004-10-12,34.40,34.40,33.38,33.65,6385600,29.46
2004-10-11,34.06,34.50,34.01,34.33,2602600,30.06
2004-10-08,34.24,34.73,33.99,34.06,4255400,29.82
2004-10-07,34.77,35.06,34.33,34.41,4378100,30.13
2004-10-06,34.56,34.82,34.20,34.68,3984200,30.37
2004-10-05,34.82,35.29,34.40,34.66,4626500,30.35
2004-10-04,34.55,35.00,34.55,34.79,5087600,30.46
2004-10-01,33.31,34.29,33.16,34.17,5805000,29.92
2004-09-30,33.79,33.88,33.12,33.20,4590800,29.07
2004-09-29,33.56,33.90,33.39,33.56,5110300,29.38
2004-09-28,33.45,33.66,33.16,33.46,3714700,29.30
2004-09-27,33.87,33.88,33.22,33.51,3502700,29.34
2004-09-24,33.81,34.05,33.55,33.90,3346600,29.68
2004-09-23,34.05,34.25,33.67,34.00,5008200,29.77
2004-09-22,35.15,35.20,34.11,34.26,7118600,30.00
2004-09-21,34.98,35.37,34.98,35.13,3043500,30.76
2004-09-20,35.41,35.42,34.73,35.07,3060100,30.71
2004-09-17,35.29,35.58,34.92,35.41,8376900,31.00
2004-09-16,35.14,35.40,34.92,35.34,2775000,30.94
2004-09-15,35.44,35.46,34.93,35.05,5332000,30.69
2004-09-14,35.58,35.90,35.31,35.44,3530600,31.03
2004-09-13,35.20,35.62,35.20,35.60,3951000,31.17
2004-09-10,34.90,35.19,34.73,35.03,2217500,30.67
2004-09-09,34.97,35.07,34.65,34.81,3528300,30.48
2004-09-08,35.43,35.47,34.95,35.17,2768900,30.79
2004-09-07,35.45,35.53,34.99,35.33,3271100,30.93
2004-09-06,35.01,35.50,34.93,35.45,2254100,31.04
2004-09-03,34.79,35.29,34.45,35.04,3441600,30.68
2004-09-02,34.39,34.79,34.12,34.63,3153300,30.32
2004-09-01,34.44,34.69,34.22,34.58,3078900,30.28
2004-08-31,34.28,34.69,34.04,34.14,3782800,29.89
2004-08-30,34.75,34.76,34.10,34.39,2688900,30.11
2004-08-27,34.81,34.89,34.43,34.76,2194800,30.44
2004-08-26,34.50,34.81,34.36,34.76,3855000,30.44
2004-08-25,34.28,34.40,33.96,34.10,2680500,29.86
2004-08-24,33.84,34.48,33.76,33.96,4018000,29.73
2004-08-23,33.65,34.00,33.43,33.84,3087300,29.63
2004-08-20,33.03,33.47,32.82,33.28,3893300,29.14
2004-08-19,33.88,33.93,32.92,33.22,4654600,29.09
2004-08-18,33.64,33.70,33.14,33.68,3825200,29.49
2004-08-17,33.65,33.84,33.39,33.75,3866600,29.55
2004-08-16,33.00,33.92,32.76,33.84,4831500,29.63
2004-08-13,33.05,33.41,32.73,33.35,5165400,29.20
2004-08-12,33.90,33.98,33.11,33.28,4628000,29.14
2004-08-11,34.40,34.40,33.28,33.75,5511900,29.55
2004-08-10,34.01,34.30,33.91,34.30,3316200,30.03
2004-08-09,34.42,34.45,33.58,34.02,4861900,29.79
2004-08-06,35.10,35.16,34.17,34.37,7456700,30.09
2004-08-05,36.09,36.34,35.50,35.65,3254700,31.21
2004-08-04,36.30,36.39,35.88,36.03,4491500,31.55
2004-08-03,36.90,37.05,36.40,36.66,3670300,32.10
2004-08-02,36.89,37.03,36.32,36.71,3492900,32.14
2004-07-30,37.25,37.28,36.63,37.11,4700800,32.49
2004-07-29,37.64,38.40,36.63,37.10,13165200,32.48
2004-07-28,36.66,37.42,36.66,37.11,6662600,32.49
2004-07-27,35.89,36.53,35.82,36.53,4109800,31.99
2004-07-26,36.35,36.60,35.68,35.68,3844400,31.24
2004-07-23,36.41,36.77,36.11,36.16,4198500,31.66
2004-07-22,36.15,36.56,35.85,36.21,4181200,31.70
2004-07-21,36.45,36.86,36.22,36.65,5305300,32.09
2004-07-20,35.66,36.27,35.59,36.12,5600900,31.63
2004-07-19,35.99,36.17,35.80,35.80,3579800,31.35
2004-07-16,35.71,36.25,35.70,35.95,5931000,31.48
2004-07-15,36.17,36.33,35.66,35.68,5172000,31.24
2004-07-14,36.45,36.48,35.81,36.39,5257100,31.86
2004-07-13,36.43,36.82,36.41,36.69,4659600,32.13
2004-07-12,36.27,36.52,36.04,36.17,3001000,31.67
2004-07-09,36.60,36.76,36.23,36.55,4041700,32.00
2004-07-08,36.60,36.96,36.42,36.95,4101800,32.35
2004-07-07,36.82,37.28,36.78,36.83,5180800,32.25
2004-07-06,37.20,37.20,36.52,36.72,3826300,32.15
2004-07-05,37.15,37.35,36.81,36.95,3141600,32.35
2004-07-02,37.81,37.85,37.07,37.30,5496600,32.66
2004-07-01,38.67,38.75,37.92,38.05,4218000,33.32
2004-06-30,38.63,38.80,38.31,38.40,3324800,33.62
2004-06-29,38.54,38.86,38.22,38.60,6213700,33.80
2004-06-28,38.55,39.16,38.33,38.95,4778200,34.10
2004-06-25,38.40,38.72,37.99,38.62,7269200,33.82
2004-06-24,38.30,38.68,38.28,38.58,5766800,33.78
2004-06-23,37.95,38.27,37.93,38.12,3095100,33.38
2004-06-22,38.07,38.46,37.83,37.95,4105300,33.23
2004-06-21,38.30,38.48,37.96,38.17,3116300,33.42
2004-06-18,37.86,38.21,37.78,38.15,10367600,33.40
2004-06-17,38.10,38.35,37.80,38.05,3650300,33.32
2004-06-16,38.22,38.30,37.89,38.15,3698300,33.40
2004-06-15,37.65,38.13,37.54,38.07,3406700,33.33
2004-06-14,38.06,38.08,37.53,37.69,3944000,33.00
2004-06-11,38.50,38.54,38.05,38.24,2014400,33.48
2004-06-10,38.10,38.65,38.00,38.51,3381000,33.72
2004-06-09,38.30,38.40,37.94,38.07,3995000,33.33
2004-06-08,38.49,38.57,37.70,38.10,5731500,33.36
2004-06-07,37.95,38.26,37.78,38.16,5387700,33.41
2004-06-04,37.00,37.61,36.81,37.43,6723100,32.77
2004-06-03,36.41,36.94,36.13,36.87,4828400,32.28
2004-06-02,36.30,36.63,35.94,36.16,4095100,31.66
2004-06-01,36.73,36.73,35.91,36.10,3807300,31.61
2004-05-31,36.50,36.75,36.34,36.66,667800,32.10
2004-05-28,36.70,36.77,36.25,36.51,3616500,31.97
2004-05-27,36.21,36.72,36.20,36.59,5675600,32.04
2004-05-26,35.97,36.25,35.85,35.98,4823600,31.50
2004-05-25,35.08,35.62,34.98,35.32,4517300,30.93
2004-05-24,35.20,35.92,35.19,35.44,4825700,31.03
2004-05-21,34.91,35.30,34.63,34.99,4666400,30.64
2004-05-20,35.18,35.18,34.29,34.91,6272400,30.57
2004-05-19,35.53,35.94,35.32,35.55,6175000,31.13
2004-05-18,35.39,35.54,34.90,35.22,4135300,30.84
2004-05-17,35.10,35.28,34.66,35.19,4853700,30.81
2004-05-14,35.65,36.05,35.25,35.62,4133300,31.19
2004-05-13,35.71,36.04,35.31,35.85,4941700,31.39
2004-05-12,36.20,36.32,35.51,35.54,6460900,31.12
2004-05-11,35.40,36.07,35.23,35.83,4575600,31.37
2004-05-10,35.25,35.64,34.86,35.21,6718300,30.83
2004-05-07,36.57,36.89,35.90,36.13,8434900,31.63
2004-05-06,37.50,37.65,36.76,36.90,6587200,32.31
2004-05-05,37.50,37.90,37.23,37.90,4894400,33.18
2004-05-04,37.73,38.11,37.40,37.85,3592100,33.14
2004-05-03,37.13,38.11,36.72,37.90,5027500,33.18
2004-04-30,37.85,37.90,37.11,37.39,9856100,32.74
2004-04-29,38.80,39.50,38.11,38.35,19270700,33.58
2004-04-28,39.30,39.30,38.56,38.56,7391500,33.76
2004-04-27,38.76,39.41,38.76,39.20,11308700,34.32
2004-04-26,38.21,38.76,37.72,38.76,10545700,33.94
2004-04-23,39.30,39.36,38.15,38.15,31933000,33.40
2004-04-22,35.88,36.22,35.66,36.09,10452400,31.60
2004-04-21,34.32,35.56,34.20,35.30,10802000,30.91
2004-04-20,33.75,34.95,33.70,34.51,9042900,30.22
2004-04-19,33.59,33.77,33.17,33.56,3753900,29.38
2004-04-16,33.65,34.08,33.52,33.80,5388800,29.59
2004-04-15,33.63,34.05,33.30,33.78,4621600,29.58
2004-04-14,33.78,33.84,33.08,33.67,5756700,29.48
2004-04-13,34.19,34.43,33.64,34.15,6088500,29.90
2004-04-12,34.02,34.02,34.02,34.02,000,29.79
2004-04-09,34.02,34.02,34.02,34.02,000,29.79
2004-04-08,34.00,34.40,33.81,34.02,6618200,29.79
2004-04-07,35.67,35.74,34.97,35.38,8140100,29.66
2004-04-06,36.17,36.18,35.53,35.80,5938700,30.02
2004-04-05,35.45,36.07,35.29,35.83,5050000,30.04
2004-04-02,34.54,35.39,34.47,35.39,7401400,29.67
2004-04-01,34.25,34.61,33.80,34.50,5348000,28.93
2004-03-31,34.31,34.72,33.70,33.98,5493400,28.49
2004-03-30,34.65,34.67,34.03,34.30,4189000,28.76
2004-03-29,34.19,34.69,34.04,34.60,3655800,29.01
2004-03-26,34.25,34.30,33.89,34.21,3781300,28.68
2004-03-25,33.58,34.00,33.51,33.82,6514200,28.36
2004-03-24,33.00,33.32,32.69,33.17,5556700,27.81
2004-03-23,33.15,33.35,32.68,33.02,5411800,27.69
2004-03-22,33.54,33.68,32.51,32.89,7068100,27.58
2004-03-19,34.40,34.40,33.59,33.90,12549100,28.42
2004-03-18,34.75,34.85,33.86,34.06,5411900,28.56
2004-03-17,34.18,34.94,33.86,34.80,6948300,29.18
2004-03-16,33.55,34.28,33.40,34.05,7082100,28.55
2004-03-15,34.19,34.50,33.33,33.40,7539800,28.00
2004-03-12,33.70,34.60,33.42,34.60,7596200,29.01
2004-03-11,34.80,34.92,33.80,34.16,9441800,28.64
2004-03-10,35.76,35.86,35.22,35.44,5680200,29.72
2004-03-09,36.46,36.59,35.90,36.05,5077900,30.23
2004-03-08,36.60,36.86,36.42,36.66,2397900,30.74
2004-03-05,36.40,36.84,35.96,36.45,4791000,30.56
2004-03-04,36.70,36.74,36.13,36.45,3144700,30.56
2004-03-03,36.65,36.92,36.42,36.51,3670100,30.61
2004-03-02,36.45,36.78,36.33,36.77,4665000,30.83
2004-03-01,36.35,36.59,35.93,36.13,3252400,30.29
2004-02-27,35.85,36.60,35.70,36.15,6087500,30.31
2004-02-26,35.57,35.80,35.11,35.66,5634900,29.90
2004-02-25,35.87,35.99,35.46,35.74,4313900,29.97
2004-02-24,36.30,36.47,35.71,35.80,5778500,30.02
2004-02-23,36.05,36.61,36.00,36.32,4292200,30.45
2004-02-20,36.73,36.82,35.70,36.00,8005200,30.18
2004-02-19,36.95,37.16,36.34,36.99,6572800,31.01
2004-02-18,36.50,37.06,36.36,36.97,5216400,31.00
2004-02-17,35.96,36.66,35.65,36.66,5397700,30.74
2004-02-16,36.25,36.32,35.65,36.10,5127400,30.27
2004-02-13,37.06,37.40,36.41,36.62,5605400,30.70
2004-02-12,37.30,37.54,37.04,37.15,4828900,31.15
2004-02-11,37.21,37.60,36.93,37.20,4596300,31.19
2004-02-10,37.00,37.30,36.81,37.30,3916000,31.27
2004-02-09,36.73,37.44,36.70,37.07,6226700,31.08
2004-02-06,36.75,36.95,36.29,36.61,4832300,30.70
2004-02-05,37.01,37.25,36.44,36.73,5865500,30.80
2004-02-04,37.09,37.54,36.46,37.15,9239900,31.15
2004-02-03,38.11,38.17,36.66,37.31,11961400,31.28
2004-02-02,38.42,38.54,38.02,38.20,4441800,32.03
2004-01-30,38.49,38.75,38.10,38.25,8325700,32.07
2004-01-29,39.00,39.36,38.66,38.71,7018200,32.46
2004-01-28,38.61,39.57,38.61,39.41,4621400,33.04
2004-01-27,39.30,39.40,38.76,38.90,4973500,32.62
2004-01-26,38.70,39.05,38.19,38.90,4778700,32.62
2004-01-23,39.00,39.00,38.38,38.78,3605900,32.52
2004-01-22,38.49,38.89,38.32,38.74,4595800,32.48
2004-01-21,37.89,38.40,37.52,38.34,5429000,32.15
2004-01-20,38.80,39.44,38.15,38.26,6438900,32.08
2004-01-19,38.70,39.38,38.70,39.00,5121100,32.70
2004-01-16,37.20,39.03,37.15,38.86,12933500,32.58
2004-01-15,37.15,37.22,36.60,37.00,5116000,31.02
2004-01-14,36.52,37.50,36.48,37.32,5937600,31.29
2004-01-13,36.25,37.21,36.15,36.81,5999100,30.86
2004-01-12,36.00,36.30,35.62,36.17,5538700,30.33
2004-01-09,36.89,37.32,35.82,36.24,9415900,30.39
2004-01-08,37.38,37.48,36.47,36.84,7631300,30.89
2004-01-07,37.22,37.28,36.65,37.06,8736100,31.07
2004-01-06,37.50,37.58,36.75,37.10,8345700,31.11
2004-01-05,37.38,37.45,36.99,37.38,4144200,31.34
2004-01-02,36.89,37.28,36.80,37.25,3106100,31.23
2004-01-01,37.00,37.00,37.00,37.00,000,31.02
2003-12-31,37.00,37.00,37.00,37.00,000,31.02
2003-12-30,37.49,37.58,36.86,37.00,2531300,31.02
2003-12-29,36.94,37.39,36.70,37.34,2454000,31.31
2003-12-26,36.92,36.92,36.92,36.92,000,30.96
2003-12-25,36.92,36.92,36.92,36.92,000,30.96
2003-12-24,36.92,36.92,36.92,36.92,000,30.96
2003-12-23,36.90,37.00,36.52,36.92,2775800,30.96
2003-12-22,36.10,36.70,35.94,36.52,3760800,30.62
2003-12-19,35.99,36.50,35.92,36.30,11903800,30.44
2003-12-18,35.25,36.00,35.04,36.00,4810200,30.18
2003-12-17,35.49,35.75,35.35,35.47,4634900,29.74
2003-12-16,35.20,35.75,34.95,35.48,5562900,29.75
2003-12-15,36.00,36.12,35.27,35.49,6099400,29.76
2003-12-12,35.45,35.97,35.28,35.42,7268800,29.70
2003-12-11,34.86,35.43,34.73,35.23,6102200,29.54
2003-12-10,33.83,34.91,33.81,34.65,6844100,29.05
2003-12-09,34.30,34.46,33.94,34.06,4938800,28.56
2003-12-08,33.50,33.95,33.36,33.77,4154000,28.31
2003-12-05,33.80,34.47,33.67,33.94,6764100,28.46
2003-12-04,32.65,34.43,32.59,33.91,15179700,28.43
2003-12-03,31.95,32.83,31.84,32.68,7027600,27.40
2003-12-02,32.45,32.64,31.77,32.03,4957200,26.86
2003-12-01,32.11,32.49,31.88,32.35,4766100,27.12
2003-11-28,32.01,32.27,31.20,31.78,4802300,26.65
2003-11-27,32.21,32.24,31.76,32.08,2181000,26.90
2003-11-26,31.92,32.65,31.78,32.00,5066700,26.83
2003-11-25,32.00,32.33,31.81,32.03,4623100,26.86
2003-11-24,31.00,31.96,31.00,31.78,5283400,26.65
2003-11-21,30.92,31.29,30.91,31.25,4710400,26.20
2003-11-20,31.55,31.56,30.33,31.19,5728000,26.15
2003-11-19,30.60,31.43,30.42,31.43,6821600,26.35
2003-11-18,31.53,31.75,30.90,31.20,3731100,26.16
2003-11-17,31.76,31.94,31.15,31.35,4636800,26.29
2003-11-14,32.25,32.58,31.94,32.43,3949100,27.19
2003-11-13,32.67,32.70,32.01,32.40,4878500,27.17
2003-11-12,31.96,32.23,31.52,32.15,3565700,26.96
2003-11-11,31.70,31.98,31.54,31.80,4904500,26.66
2003-11-10,32.50,32.91,32.15,32.37,3689300,27.14
2003-11-07,32.40,33.00,32.28,32.73,4432100,27.44
2003-11-06,32.45,32.70,31.91,32.19,4680800,26.99
2003-11-05,32.90,33.05,32.17,32.31,4856100,27.09
2003-11-04,32.90,33.30,32.79,32.96,5120300,27.64
2003-11-03,32.01,32.90,31.94,32.75,5670300,27.46
2003-10-31,31.54,32.20,31.22,32.23,4360400,27.02
2003-10-30,31.30,32.00,30.97,31.97,6123700,26.81
2003-10-29,31.27,31.40,30.63,31.20,4841500,26.16
2003-10-28,30.98,31.41,30.77,31.09,4236900,26.07
2003-10-27,30.49,30.99,30.26,30.81,2671500,25.83
2003-10-24,30.58,30.60,29.91,30.20,4012800,25.32
2003-10-23,30.40,30.79,30.12,30.47,5451600,25.55
2003-10-22,30.75,31.20,30.60,30.63,6036100,25.68
2003-10-21,32.10,32.35,30.59,31.09,13758600,26.07
2003-10-20,31.86,32.05,31.35,31.92,5002200,26.76
2003-10-17,32.54,32.90,31.70,31.93,5590000,26.77
2003-10-16,32.22,32.74,31.69,32.49,5998500,27.24
2003-10-15,31.95,32.60,31.67,32.31,8155900,27.09
2003-10-14,32.11,32.11,31.10,31.77,7265100,26.64
2003-10-13,31.23,31.81,31.10,31.49,4842100,26.40
2003-10-10,30.98,31.69,30.78,30.91,6302100,25.92
2003-10-09,29.54,31.24,29.38,31.04,9285900,26.03
2003-10-08,29.72,30.44,29.36,29.45,7924700,24.69
2003-10-07,30.90,30.90,29.72,29.90,7753600,25.07
2003-10-06,30.65,31.09,30.48,30.80,3955100,25.82
2003-10-03,29.99,31.25,29.75,31.30,6999700,26.24
2003-10-02,30.75,30.79,29.55,29.75,7382000,24.94
2003-10-01,29.86,30.79,29.65,31.35,6765000,26.29
2003-09-30,30.62,31.27,29.43,30.14,9531100,25.27
2003-09-29,30.57,31.64,30.40,30.90,5086100,25.91
2003-09-26,30.95,30.98,30.05,30.78,6350100,25.81
2003-09-25,31.09,31.40,30.66,30.52,7456100,25.59
2003-09-24,32.50,32.50,30.40,31.15,5237400,26.12
2003-09-23,33.29,33.32,32.12,32.55,5601300,27.29
2003-09-22,33.36,33.41,32.51,32.96,6041200,27.64
2003-09-19,34.40,34.40,33.74,33.98,14124600,28.49
2003-09-18,33.75,34.27,33.50,33.97,4897200,28.48
2003-09-17,34.32,34.68,33.66,33.94,4215900,28.46
2003-09-16,33.70,34.05,33.34,33.97,2882300,28.48
2003-09-15,33.54,33.85,33.18,33.52,3376200,28.11
2003-09-12,34.25,34.30,32.89,33.13,4545000,27.78
2003-09-11,33.33,34.22,33.15,33.98,5051300,28.49
2003-09-10,34.10,34.10,33.12,33.37,7543900,27.98
2003-09-09,35.34,35.37,33.92,34.29,7301700,28.75
2003-09-08,35.46,35.60,34.78,35.18,4956900,29.50
2003-09-05,36.66,36.70,35.17,35.98,5792200,30.17
2003-09-04,36.50,36.70,35.97,37.00,5838800,31.02
2003-09-03,36.21,37.55,36.11,36.80,8617000,30.86
2003-09-02,35.89,36.28,35.35,36.01,3502000,30.19
2003-09-01,34.95,35.98,34.95,35.90,3855900,30.10
2003-08-29,35.33,35.40,34.62,34.51,3248700,28.94
2003-08-28,34.85,35.45,34.51,34.93,4942500,29.29
2003-08-27,34.48,34.79,34.26,34.59,3813800,29.00
2003-08-26,34.19,34.74,33.86,34.10,3951200,28.59
2003-08-25,34.41,34.68,34.05,34.19,2779400,28.67
2003-08-22,34.52,35.30,34.42,34.55,4069600,28.97
2003-08-21,33.87,34.90,33.85,35.00,6075300,29.35
2003-08-20,33.41,33.85,33.30,33.71,3448400,28.26
2003-08-19,33.68,33.86,33.11,33.27,4333400,27.90
2003-08-18,33.22,33.59,33.06,33.51,2201600,28.10
2003-08-15,32.63,33.59,32.63,33.10,5413300,27.75
2003-08-14,32.19,32.92,32.11,32.87,4469600,27.56
2003-08-13,31.90,32.38,31.68,32.11,4895400,26.92
2003-08-12,31.25,31.73,31.06,31.57,2915400,26.47
2003-08-11,31.25,31.45,30.85,31.24,2104900,26.19
2003-08-08,31.35,31.57,30.90,31.25,2800500,26.20
2003-08-07,31.20,31.30,30.77,31.14,3640300,26.11
2003-08-06,31.01,31.40,30.60,31.30,4336400,26.24
2003-08-05,31.27,31.68,30.93,31.39,2725100,26.32
2003-08-04,31.35,31.74,30.45,31.10,3994200,26.08
2003-08-01,31.70,32.00,31.12,31.50,3784300,26.41
2003-07-31,31.48,32.09,31.10,32.07,4689400,26.89
2003-07-30,30.80,31.75,30.74,31.47,4572400,26.39
2003-07-29,31.19,31.46,30.41,31.14,4790600,26.11
2003-07-28,31.60,31.86,31.15,31.65,3934800,26.54
2003-07-25,31.05,31.40,30.70,31.39,5205300,26.32
2003-07-24,29.86,31.82,29.63,31.50,12851400,26.41
2003-07-23,30.52,30.74,29.77,30.24,3865000,25.36
2003-07-22,30.04,30.45,29.32,30.39,5019600,25.48
2003-07-21,31.20,31.29,29.68,29.80,5955000,24.99
2003-07-18,30.90,31.30,30.63,30.91,3589800,25.92
2003-07-17,31.15,31.22,30.40,30.50,7687300,25.57
2003-07-16,32.00,32.22,31.13,31.42,6141900,26.34
2003-07-15,32.21,32.34,31.63,31.80,5136900,26.66
2003-07-14,32.35,32.52,31.91,32.39,3612400,27.16
2003-07-11,31.14,32.35,31.13,32.43,3476400,27.19
2003-07-10,31.85,31.93,31.20,31.80,3963800,26.66
2003-07-09,32.11,32.33,31.40,32.10,4921500,26.91
2003-07-08,32.36,32.57,31.66,32.25,6502400,27.04
2003-07-07,31.56,32.72,31.55,32.33,6705700,27.11
2003-07-04,31.26,31.56,30.75,31.44,2847000,26.36
2003-07-03,30.70,31.82,30.52,31.09,9831300,26.07
2003-07-02,30.00,30.80,29.93,30.70,6047700,25.74
2003-07-01,30.12,30.22,29.31,29.65,6334800,24.86
2003-06-30,30.00,30.91,29.89,30.40,6524300,25.49
2003-06-27,30.30,30.45,29.75,30.70,6116900,25.74
2003-06-26,28.37,30.00,28.25,29.84,8134700,25.02
2003-06-25,29.27,29.39,28.42,28.90,3873700,24.23
2003-06-24,28.35,29.26,28.16,29.05,5110300,24.36
2003-06-23,28.90,28.90,28.17,28.45,6051100,23.85
2003-06-20,29.02,29.87,28.90,28.95,15201100,24.27
2003-06-19,29.97,30.13,29.14,29.37,5317000,24.63
2003-06-18,29.25,29.98,29.12,29.80,7875400,24.99
2003-06-17,29.18,29.54,29.05,29.36,8285000,24.62
2003-06-16,27.51,28.76,27.15,28.76,5472400,24.11
2003-06-13,28.20,28.50,27.61,27.80,5701200,23.31
2003-06-12,28.10,28.80,28.00,28.49,9276800,23.89
2003-06-11,26.99,28.01,26.81,27.56,9251600,23.11
2003-06-10,26.48,26.92,26.24,26.90,4134700,22.55
2003-06-09,26.47,26.80,26.20,26.31,2228900,22.06
2003-06-06,26.00,26.92,25.90,26.44,6973500,22.17
2003-06-05,26.25,26.49,25.49,25.80,8693300,21.63
2003-06-04,25.20,26.43,25.10,26.29,14435900,22.04
2003-06-03,26.90,27.09,26.45,26.75,4406700,22.43
2003-06-02,27.30,27.42,26.82,27.28,5639400,22.87
2003-05-30,26.20,26.95,25.99,26.75,4166400,22.43
2003-05-29,26.38,26.86,26.00,26.10,2404800,21.88
2003-05-28,26.50,26.76,26.17,26.10,7648600,21.88
2003-05-27,25.71,26.23,24.99,26.29,5558200,22.04
2003-05-26,25.51,26.20,25.44,25.50,2287600,21.38
2003-05-23,26.46,26.59,25.25,25.55,3834300,21.42
2003-05-22,25.85,26.47,25.85,26.02,4517800,21.82
2003-05-21,25.75,25.85,25.00,25.96,5785900,21.77
2003-05-20,26.12,26.49,25.59,25.78,5884500,21.62
2003-05-19,26.71,26.93,25.82,26.30,5259400,22.05
2003-05-16,27.32,27.78,26.63,26.96,5371900,22.60
2003-05-15,27.51,27.68,27.06,27.59,4800000,23.13
2003-05-14,27.37,28.15,27.15,27.60,5223000,23.14
2003-05-13,27.85,28.06,26.95,27.54,6009200,23.09
2003-05-12,28.55,28.57,27.23,28.06,4214500,23.53
2003-05-09,27.95,28.27,27.53,28.48,4498100,23.88
2003-05-08,28.55,29.11,27.71,27.50,5554900,23.06
2003-05-07,29.10,29.30,28.57,28.85,5129200,24.19
2003-05-06,29.10,29.33,28.70,29.48,4179200,24.72
2003-05-05,29.28,29.60,28.63,29.02,4219300,24.33
2003-05-02,28.61,29.18,28.00,29.10,5998900,24.40
2003-05-01,28.61,28.61,28.61,28.61,000,23.99
2003-04-30,29.06,29.41,28.56,28.90,4683000,24.23
2003-04-29,29.50,29.96,28.92,28.87,5092000,24.21
2003-04-28,28.44,29.43,28.30,29.31,4885800,24.58
2003-04-25,29.50,29.50,28.35,28.75,6000500,24.11
2003-04-24,30.44,30.85,29.17,29.50,9177000,24.73
2003-04-23,30.53,31.13,30.21,30.92,8455500,25.93
2003-04-22,29.93,30.42,29.00,30.49,4948900,25.56
2003-04-21,29.85,29.85,29.85,29.85,000,25.03
2003-04-18,29.85,29.85,29.85,29.85,000,25.03
2003-04-17,28.70,29.85,28.67,29.85,5591300,25.03
2003-04-16,29.85,29.85,29.03,28.81,4950100,24.16
2003-04-15,29.56,29.90,28.55,28.90,7636500,24.23
2003-04-14,28.89,29.40,27.93,29.25,6725400,24.53
2003-04-11,28.95,29.35,28.52,28.68,5786100,24.05
2003-04-10,29.05,29.47,28.51,28.51,8979400,23.90
2003-04-09,30.61,31.25,29.96,30.58,9338600,24.38
2003-04-08,30.59,31.12,30.10,30.50,8372600,24.32
2003-04-07,30.17,31.15,30.00,30.70,8564100,24.48
2003-04-04,28.52,29.17,28.00,29.15,5866800,23.24
2003-04-03,27.95,28.98,27.61,27.98,5667800,22.31
2003-04-02,27.10,28.20,27.10,28.15,7262400,22.44
2003-04-01,26.75,27.33,26.10,26.73,5456000,21.31
2003-03-31,27.47,27.49,26.27,26.79,6434600,21.36
2003-03-28,28.20,28.48,27.44,27.70,4814700,22.09
2003-03-27,28.20,28.52,27.37,28.52,5069100,22.74
2003-03-26,28.90,29.35,28.28,28.25,4961000,22.52
2003-03-25,27.89,28.94,27.16,28.10,6497400,22.41
2003-03-24,28.94,29.00,28.11,28.36,6220800,22.61
2003-03-21,28.22,29.74,28.21,29.65,16961300,23.64
2003-03-20,28.00,29.06,27.45,28.74,5829100,22.92
2003-03-19,27.85,29.20,26.85,28.00,8286400,22.33
2003-03-18,27.25,28.49,27.09,28.09,10401400,22.40
2003-03-17,25.12,27.17,24.76,26.75,8473500,21.33
2003-03-14,26.12,26.66,25.40,25.41,7850400,20.26
2003-03-13,24.50,25.99,24.49,25.99,6566200,20.72
2003-03-12,25.03,25.13,23.71,23.94,7918600,19.09
2003-03-11,25.50,26.02,24.23,24.91,8772300,19.86
2003-03-10,26.39,26.48,25.40,25.52,4904500,20.35
2003-03-07,26.22,26.75,25.84,26.50,5181500,21.13
2003-03-06,27.35,27.65,26.26,26.66,4249200,21.26
2003-03-05,26.90,27.73,26.42,27.15,4992500,21.65
2003-03-04,28.22,28.22,26.95,27.04,6682300,21.56
2003-03-03,28.74,29.19,28.26,28.40,4592100,22.64
2003-02-28,27.80,28.74,27.52,28.45,5166500,22.68
2003-02-27,27.29,28.20,26.83,28.06,5718100,22.37
2003-02-26,27.73,28.14,26.92,27.14,5563900,21.64
2003-02-25,27.70,27.95,26.92,27.66,7226200,22.05
2003-02-24,28.20,28.40,27.70,28.37,4418000,22.62
2003-02-21,27.43,28.20,27.00,28.30,6876900,22.56
2003-02-20,27.99,28.50,27.15,27.20,7081900,21.69
2003-02-19,28.75,28.79,27.71,27.37,4820900,21.82
2003-02-18,28.54,28.96,28.05,28.80,4923000,22.96
2003-02-17,28.42,28.66,28.07,28.49,2781600,22.72
2003-02-14,26.98,28.63,26.87,28.28,6509400,22.55
2003-02-13,26.74,27.40,26.41,26.68,5682700,21.27
2003-02-12,27.70,27.87,26.87,27.10,5259800,21.61
2003-02-11,27.60,28.45,27.55,27.92,4938100,22.26
2003-02-10,27.30,27.59,26.68,27.26,5026300,21.74
2003-02-07,28.22,28.68,27.11,27.22,5958300,21.70
2003-02-06,28.73,28.98,27.59,28.29,6529400,22.56
2003-02-05,27.90,29.29,27.48,29.10,6649400,23.20
2003-02-04,29.00,29.17,28.00,28.21,8586400,22.49
2003-02-03,29.20,29.73,28.92,29.35,8227300,23.40
2003-01-31,27.40,28.64,26.92,28.50,7439100,22.72
2003-01-30,27.48,28.68,27.35,27.78,11343200,22.15
2003-01-29,26.35,27.74,25.42,27.35,11707700,21.81
2003-01-28,26.39,26.92,25.87,26.45,6733000,21.09
2003-01-27,26.68,27.08,25.76,26.04,7578300,20.76
2003-01-24,26.93,27.46,26.45,26.63,7938600,21.23
2003-01-23,27.70,27.92,26.48,26.87,6591800,21.42
2003-01-22,27.60,28.09,26.29,27.26,9629800,21.74
2003-01-21,28.39,28.75,27.41,27.70,7458400,22.09
2003-01-20,28.72,28.94,27.80,28.00,5495000,22.33
2003-01-17,29.15,29.38,28.48,28.01,5645000,22.33
2003-01-16,28.95,29.90,28.83,29.95,6153500,23.88
2003-01-15,30.41,30.49,28.83,29.06,5391900,23.17
2003-01-14,30.16,30.50,29.46,30.00,5805500,23.92
2003-01-13,30.00,30.95,29.82,30.04,4310000,23.95
2003-01-10,29.90,30.60,29.25,29.55,6009500,23.56
2003-01-09,29.45,29.78,28.21,29.75,7881100,23.72
2003-01-08,30.80,30.99,29.45,29.45,5456200,23.48
2003-01-07,31.30,31.43,30.57,31.33,6064800,24.98
2003-01-06,31.25,31.50,29.71,31.50,4287100,25.12
2003-01-03,31.51,31.95,30.42,30.78,5925000,24.54
2003-01-02,29.65,31.50,29.60,35.60,4190500,28.39
2003-01-01,29.35,29.35,29.35,29.35,000,23.40