Date,Open,High,Low,Close,Volume,Adj Close
2009-11-26,49.22,49.36,46.53,46.65,9532100,46.65
2009-11-25,50.51,50.80,49.44,49.83,3647700,49.83
2009-11-24,49.83,50.50,49.80,49.98,4216000,49.98
2009-11-23,50.19,51.07,50.08,50.95,3145700,50.95
2009-11-20,50.00,50.49,48.94,49.06,7361800,49.06
2009-11-19,51.72,51.92,50.03,50.42,3952400,50.42
2009-11-18,52.05,52.68,51.50,51.72,3487300,51.72
2009-11-17,52.01,52.20,51.30,51.66,2956800,51.66
2009-11-16,51.20,52.27,50.90,52.00,4454200,52.00
2009-11-13,50.57,50.69,49.66,50.44,3072800,50.44
2009-11-11,51.00,51.00,50.24,50.65,3761400,50.65
2009-11-10,50.42,50.48,49.56,49.90,3832200,49.90
2009-11-09,49.05,49.97,48.91,49.81,4051100,49.81
2009-11-06,48.56,49.30,47.38,48.19,5330800,48.19
2009-11-05,48.00,48.62,47.06,48.02,5435100,48.02
2009-11-04,48.40,48.94,48.00,48.50,4386800,48.50
2009-11-03,48.53,48.79,46.80,47.40,7761200,47.40
2009-11-02,49.45,49.89,48.62,49.46,4948300,49.46
2009-10-30,51.72,51.97,49.56,49.56,5630500,49.56
2009-10-29,49.10,51.67,45.98,51.64,11819800,51.64
2009-10-28,50.49,50.76,48.65,48.90,7262500,48.90
2009-10-27,51.40,51.45,49.35,50.46,6847700,50.46
2009-10-26,53.50,53.58,50.08,50.69,6114100,50.69
2009-10-23,54.00,54.10,52.65,52.90,4277800,52.90
2009-10-22,52.80,53.30,52.16,52.77,6141800,52.77
2009-10-21,55.50,55.70,52.56,54.00,13134900,54.00
2009-10-20,56.25,56.37,55.23,55.34,3404100,55.34
2009-10-19,55.21,56.55,55.20,56.00,3663300,56.00
2009-10-16,56.60,57.20,54.44,54.83,6886400,54.83
2009-10-15,56.72,58.29,55.24,56.38,9223000,56.38
2009-10-14,54.68,56.23,54.51,56.00,7357300,56.00
2009-10-13,53.87,54.44,53.49,53.75,4305900,53.75
2009-10-12,53.55,54.77,53.47,54.39,3854100,54.39
2009-10-09,53.34,53.85,53.08,53.27,3414200,53.27
2009-10-08,53.50,53.68,52.71,53.58,4228200,53.58
2009-10-07,52.74,53.15,51.91,52.54,3046600,52.54
2009-10-06,51.30,52.85,51.15,52.85,4825400,52.85
2009-10-05,50.07,50.79,49.50,50.67,3916700,50.67
2009-10-02,49.90,50.38,48.66,49.82,6886200,49.82
2009-10-01,52.42,53.71,50.97,51.00,5502200,51.00
2009-09-30,53.54,53.94,51.44,52.44,5368600,52.44
2009-09-29,53.45,53.94,52.52,53.71,4398300,53.71
2009-09-28,52.44,53.12,50.67,53.12,4748900,53.12
2009-09-25,51.60,51.85,50.30,51.78,4684400,51.78
2009-09-24,52.95,53.65,51.66,51.83,5062500,51.83
2009-09-23,52.35,53.78,52.21,53.33,4845200,53.33
2009-09-22,51.51,52.40,51.51,52.32,3367100,52.32
2009-09-21,52.00,52.19,50.92,51.46,5107300,51.46
2009-09-18,52.65,53.15,52.00,52.00,13337600,52.00
2009-09-17,52.00,53.72,51.75,53.35,9095300,53.35
2009-09-16,49.95,51.74,49.73,51.33,7094500,51.33
2009-09-15,49.50,49.94,49.29,49.60,4224500,49.60
2009-09-14,48.82,49.30,48.25,49.30,4690500,49.30
2009-09-11,50.00,50.29,49.53,49.76,4161800,49.76
2009-09-10,49.13,50.35,49.05,49.70,6649200,49.70
2009-09-09,48.31,49.10,48.12,48.88,4949000,48.88
2009-09-08,48.80,49.09,47.99,48.37,4480300,48.37
2009-09-07,48.70,49.00,48.49,49.00,2831500,49.00
2009-09-04,47.15,48.55,47.15,48.50,5293000,48.50
2009-09-03,45.86,47.83,45.85,46.87,5267900,46.87
2009-09-02,46.05,47.17,45.22,46.17,6489800,46.17
2009-09-01,47.24,47.60,45.76,45.82,5596600,45.82
2009-08-31,47.95,48.17,46.74,47.35,5218400,47.35
2009-08-28,48.58,49.05,48.20,48.40,3641600,48.40
2009-08-27,48.55,49.12,47.12,47.87,4088500,47.87
2009-08-26,49.21,49.88,48.43,48.90,3746200,48.90
2009-08-25,48.61,49.35,48.21,49.29,4130400,49.29
2009-08-24,48.48,49.72,48.28,49.60,5134400,49.60
2009-08-21,46.31,48.24,46.20,48.10,7770700,48.10
2009-08-20,46.45,46.93,46.03,46.54,3884100,46.54
2009-08-19,45.91,46.45,44.82,45.87,5738300,45.87
2009-08-18,45.39,46.48,45.39,46.47,4032400,46.47
2009-08-17,45.48,46.25,44.83,45.33,5149100,45.33
2009-08-14,46.95,47.53,45.87,45.87,4401800,45.87
2009-08-13,46.15,48.22,46.03,46.80,7571600,46.80
2009-08-12,45.20,46.10,43.93,45.65,7698800,45.65
2009-08-11,47.31,47.98,45.33,45.33,7218400,45.33
2009-08-10,46.89,48.31,46.57,47.54,5541100,47.54
2009-08-07,45.50,47.50,45.15,47.01,7452500,47.01
2009-08-06,46.65,46.75,45.49,45.49,7297700,45.49
2009-08-05,46.40,46.89,45.30,45.71,6122300,45.71
2009-08-04,47.27,47.27,45.90,46.36,5365200,46.36
2009-08-03,45.70,47.40,45.30,46.65,7365000,46.65
2009-07-31,46.43,47.43,44.81,45.39,9947200,45.39
2009-07-30,47.50,47.69,45.45,46.69,9071400,46.69
2009-07-29,46.75,48.19,46.36,47.15,8369600,47.15
2009-07-28,49.00,49.92,45.90,46.09,20268300,46.09
2009-07-27,51.98,52.60,51.04,52.03,5353200,52.03
2009-07-24,50.10,52.05,49.99,50.90,5106400,50.90
2009-07-23,49.13,50.78,48.62,50.65,5102900,50.65
2009-07-22,49.06,49.39,48.31,48.89,4458900,48.89
2009-07-21,49.09,50.09,49.01,49.06,5057900,49.06
2009-07-20,48.65,49.69,48.36,49.10,4440400,49.10
2009-07-17,48.47,48.96,47.44,48.12,6156200,48.12
2009-07-16,48.40,48.78,47.31,47.97,6416200,47.97
2009-07-15,47.16,48.50,47.05,48.41,5746200,48.41
2009-07-14,46.25,47.94,45.86,46.69,8379800,46.69
2009-07-13,43.28,45.51,43.19,45.51,5558000,45.51
2009-07-10,43.36,44.70,43.21,43.67,5505400,43.67
2009-07-09,42.65,43.85,42.30,43.75,5681900,43.75
2009-07-08,41.90,42.68,41.57,41.81,4764300,41.81
2009-07-07,41.90,43.22,41.42,42.12,5353100,42.12
2009-07-06,41.93,42.10,41.04,41.31,4349500,41.31
2009-07-03,42.30,42.80,42.15,42.69,2818000,42.69
2009-07-02,42.70,43.69,41.97,41.97,5646800,41.97
2009-07-01,43.70,44.09,42.87,43.04,5938100,43.04
2009-06-30,44.65,45.08,43.19,43.19,5830800,43.19
2009-06-29,43.00,44.74,42.83,44.47,4742500,44.47
2009-06-26,44.38,45.37,43.38,43.51,6650700,43.51
2009-06-25,42.85,44.60,42.32,43.09,6996300,43.09
2009-06-24,41.40,43.50,40.50,42.85,7584600,42.85
2009-06-23,39.65,41.50,39.11,40.20,7827000,40.20
2009-06-22,43.30,43.47,40.69,40.69,8247000,40.69
2009-06-19,44.45,45.09,43.66,43.66,14652100,43.66
2009-06-18,43.13,44.97,42.33,44.40,6253300,44.40
2009-06-17,44.45,45.13,42.20,42.92,7535900,42.92
2009-06-16,44.79,45.40,43.76,44.72,6325200,44.72
2009-06-15,46.95,47.84,44.42,44.56,6765200,44.56
2009-06-12,47.64,47.84,46.85,47.32,3909300,47.32
2009-06-11,46.90,47.84,46.66,47.84,3821300,47.84
2009-06-10,47.60,48.18,47.04,47.10,5711700,47.10
2009-06-09,47.45,47.72,46.12,46.55,5013000,46.55
2009-06-08,48.00,48.15,46.53,47.20,4865600,47.20
2009-06-05,47.95,49.62,47.72,48.37,7243400,48.37
2009-06-04,46.29,47.84,46.25,47.25,4375000,47.25
2009-06-03,48.73,48.75,46.41,46.41,5031100,46.41
2009-06-02,48.02,48.28,47.33,48.28,5875500,48.28
2009-06-01,47.45,49.50,47.36,49.26,4841700,49.26
2009-05-29,47.40,47.47,46.62,47.30,4669000,47.30
2009-05-28,47.39,47.90,46.08,46.54,6491400,46.54
2009-05-27,48.15,49.15,47.53,48.35,6808200,48.35
2009-05-26,46.74,48.08,44.80,48.07,8842300,47.57
2009-05-25,47.00,47.30,45.80,46.86,3162000,46.37
2009-05-22,46.86,47.78,46.50,47.31,7144700,46.82
2009-05-21,45.97,47.01,45.63,47.01,6003600,46.52
2009-05-20,45.38,47.58,45.25,46.94,8824100,46.46
2009-05-19,43.95,46.59,43.81,45.78,12592200,45.31
2009-05-18,39.47,43.13,39.35,43.05,7944900,42.60
2009-05-15,39.55,41.09,39.36,40.16,9374600,39.74
2009-05-14,38.35,38.96,36.63,38.74,8191100,38.33
2009-05-13,40.51,40.97,37.26,38.36,10298900,37.96
2009-05-12,40.90,42.25,40.42,40.60,7377400,40.18
2009-05-11,41.82,42.29,41.04,42.00,6575600,41.56
2009-05-08,41.15,42.55,40.65,41.82,9608500,41.39
2009-05-07,42.00,42.59,39.52,39.95,10630200,39.53
2009-05-06,40.85,42.15,39.37,40.29,11934200,39.87
2009-05-05,41.50,41.97,40.90,41.32,6732100,40.89
2009-05-04,40.67,41.69,40.60,41.30,4137600,40.87
2009-04-30,41.81,42.10,40.65,40.65,9928300,40.23
2009-04-29,40.72,41.54,39.55,41.10,8441800,40.67
2009-04-28,41.40,41.91,39.24,40.26,12930200,39.84
2009-04-27,41.69,43.59,40.40,43.25,9755500,42.80
2009-04-24,40.24,41.09,39.90,41.09,5701200,40.66
2009-04-23,39.75,41.21,39.44,39.57,8812700,39.16
2009-04-22,38.50,40.91,37.15,40.53,10142000,40.11
2009-04-21,37.50,38.39,35.64,37.99,13633400,37.59
2009-04-20,41.50,42.31,37.82,38.10,12649100,37.70
2009-04-17,39.40,42.90,39.25,41.70,15125600,41.27
2009-04-16,38.00,39.49,37.75,39.26,8408400,38.85
2009-04-15,36.92,38.31,36.71,37.01,8598500,36.63
2009-04-14,37.75,39.72,37.53,38.69,11732500,38.29
2009-04-09,34.50,36.99,33.86,36.95,8646900,36.57
2009-04-08,32.25,34.22,32.08,33.56,6285300,33.21
2009-04-07,34.94,34.94,32.87,33.51,7812900,33.17
2009-04-06,35.99,36.33,33.76,34.95,8095600,34.59
2009-04-03,34.80,35.48,34.08,34.99,9754800,34.63
2009-04-02,32.00,35.94,31.99,35.63,15496300,35.26
2009-04-01,30.52,31.72,29.37,31.08,9172900,30.76
2009-03-31,28.70,30.77,28.31,30.30,8575900,29.98
2009-03-30,30.91,30.93,29.00,29.00,10428400,28.70
2009-03-27,31.95,32.92,31.61,32.92,9136400,32.58
2009-03-26,31.55,32.61,30.92,32.25,7594500,31.91
2009-03-25,31.20,32.47,30.82,31.66,10459900,31.33
2009-03-24,31.50,32.48,29.81,32.08,15222400,31.75
2009-03-23,29.90,30.74,29.46,30.70,11143800,30.38
2009-03-20,27.75,29.18,27.42,28.30,17282900,28.01
2009-03-19,27.60,30.83,27.29,28.99,25955400,28.68
2009-03-18,27.70,28.19,26.70,26.88,8979900,26.60
2009-03-17,26.50,27.33,26.14,27.33,10430100,27.05
2009-03-16,27.10,27.49,26.01,27.00,11645000,26.72
2009-03-13,27.39,27.94,25.60,25.76,14842800,25.49
2009-03-12,23.58,26.38,22.62,26.35,18677800,26.08
2009-03-11,22.75,24.94,22.51,24.30,19402900,24.05
2009-03-10,19.75,22.70,19.48,22.50,18272100,22.27
2009-03-09,19.40,19.54,18.55,19.32,9916400,19.12
2009-03-06,19.25,19.59,18.18,18.79,12296900,18.59
2009-03-05,20.33,20.39,19.25,19.30,10299600,19.10
2009-03-04,20.10,20.98,19.91,20.80,8982700,20.58
2009-03-03,20.29,20.54,19.45,19.45,9727900,19.25
2009-03-02,19.65,20.30,19.21,19.73,9640000,19.52
2009-02-27,21.30,21.67,20.03,20.78,12082700,20.56
2009-02-26,19.71,22.06,19.70,21.90,14687900,21.67
2009-02-25,19.50,19.93,18.70,19.16,11977600,18.96
2009-02-24,17.03,18.29,16.34,18.15,11520700,17.96
2009-02-23,18.90,19.20,17.27,17.41,10534100,17.23
2009-02-20,19.50,19.57,18.29,18.35,12866000,18.16
2009-02-19,20.60,21.13,20.10,20.30,6549600,20.08
2009-02-18,20.39,20.66,19.15,20.17,8502700,19.96
2009-02-17,20.99,20.99,19.81,20.07,11891400,19.86
2009-02-16,22.15,22.51,21.15,21.31,7571100,21.09
2009-02-13,23.02,23.83,22.39,22.78,10109200,22.55
2009-02-12,22.44,22.69,21.75,22.38,8068400,22.15
2009-02-11,21.95,22.93,21.52,22.22,8852700,21.98
2009-02-10,22.50,23.98,21.77,22.19,11947600,21.96
2009-02-09,21.00,23.45,20.80,22.84,11658300,22.61
2009-02-06,20.62,22.17,20.10,21.51,11819900,21.29
2009-02-05,19.51,21.17,19.20,20.35,14735600,20.14
2009-02-04,21.00,22.14,20.85,21.24,9958800,21.02
2009-02-03,19.75,21.05,19.41,20.60,8670600,20.39
2009-02-02,20.05,20.25,18.76,19.34,8344600,19.14
2009-01-30,20.55,21.84,20.05,20.70,9573200,20.48
2009-01-29,21.81,23.14,20.45,20.74,14977200,20.52
2009-01-28,18.79,23.15,18.68,22.15,20094700,21.92
2009-01-27,18.26,18.46,17.32,18.16,8509300,17.97
2009-01-26,16.58,18.61,16.23,18.08,11913200,17.89
2009-01-23,17.42,17.80,16.48,16.88,9050300,16.70
2009-01-22,18.90,19.61,17.53,17.69,10842900,17.51
2009-01-21,16.45,18.49,15.38,17.65,15483400,17.46
2009-01-20,17.85,18.60,16.68,16.98,14377000,16.80
2009-01-19,20.10,20.20,17.40,17.90,15961400,17.71
2009-01-16,21.49,21.85,19.90,20.02,11121200,19.81
2009-01-15,21.80,22.68,20.23,20.76,12773100,20.54
2009-01-14,24.20,24.50,21.11,22.08,19400200,21.86
2009-01-13,24.14,25.18,23.94,24.27,8551000,24.02
2009-01-12,24.05,24.74,23.68,24.50,5400200,24.24
2009-01-09,25.26,25.35,23.98,24.31,10241300,24.05
2009-01-08,27.00,27.00,25.00,25.80,6895200,25.53
2009-01-07,27.57,27.99,27.15,27.36,4335800,27.08
2009-01-06,28.42,28.88,27.60,27.90,5734800,27.61
2009-01-05,29.49,29.55,28.32,28.80,4836000,28.50
2009-01-02,28.35,29.15,27.96,29.15,3787900,28.84
2008-12-30,27.57,28.30,27.39,27.83,5318900,27.54
2008-12-29,26.70,27.49,26.15,26.93,6459800,26.65
2008-12-23,25.55,25.95,25.20,25.49,6429000,25.22
2008-12-22,26.50,26.50,25.10,25.10,8669700,24.84
2008-12-19,25.75,26.70,25.12,26.70,16371300,26.42
2008-12-18,26.20,26.40,25.35,25.75,8131200,25.48
2008-12-17,28.50,28.86,25.42,25.53,13950100,25.26
2008-12-16,26.80,28.00,26.79,28.00,7049500,27.71
2008-12-15,27.31,27.88,26.81,27.06,4991800,26.78
2008-12-12,25.63,27.00,25.10,26.51,10143700,26.24
2008-12-11,27.85,28.80,27.62,27.88,4791100,27.59
2008-12-10,28.40,28.77,27.48,28.08,4888500,27.79
2008-12-09,27.50,29.00,26.86,28.32,7241900,28.02
2008-12-08,27.00,28.08,26.01,28.08,10065500,27.79
2008-12-05,26.35,26.42,24.83,25.07,7271900,24.81
2008-12-04,25.90,27.37,25.52,26.37,7718200,26.10
2008-12-03,25.96,26.50,24.89,26.12,7662400,25.85
2008-12-02,24.27,26.18,23.36,26.10,9325000,25.83
2008-12-01,28.00,28.00,24.89,24.89,8697000,24.63
2008-11-28,27.89,27.98,26.66,27.98,6771200,27.69
2008-11-27,24.83,27.23,24.75,27.23,10765600,26.95
2008-11-26,24.40,24.68,23.56,24.23,6510700,23.97
2008-11-25,23.48,25.26,22.76,24.20,14724600,23.95
2008-11-24,20.00,23.25,19.17,23.25,14662700,23.01
2008-11-21,20.26,20.74,18.59,18.80,13802100,18.60
2008-11-20,20.60,20.70,18.90,19.37,18233000,19.17
2008-11-19,23.60,23.65,21.39,21.39,13467300,21.17
2008-11-18,24.00,24.09,22.57,23.44,8562700,23.20
2008-11-17,25.07,25.07,23.20,23.83,9699700,23.58
2008-11-14,26.05,26.53,24.50,24.50,9201800,24.25
2008-11-13,25.00,25.72,24.43,24.51,7992900,24.26
2008-11-12,28.29,28.29,24.91,25.31,11793900,25.05
2008-11-11,28.77,29.42,26.94,27.20,10180600,26.92
2008-11-10,31.60,31.74,29.75,30.25,7042300,29.93
2008-11-07,29.73,30.54,28.22,30.04,9531200,29.73
2008-11-06,32.50,33.40,30.00,30.16,11915800,29.85
2008-11-05,36.50,36.59,33.66,34.60,9992000,34.24
2008-11-04,31.55,36.01,30.91,36.01,11961300,35.63
2008-11-03,31.00,31.75,29.91,31.20,10466400,30.88
2008-10-31,30.00,30.81,28.51,29.44,11232800,29.13
2008-10-30,26.14,29.84,25.65,29.20,16616400,28.90
2008-10-29,25.25,26.00,23.60,24.80,18541000,24.54
2008-10-28,27.08,27.08,22.26,22.26,21540800,22.03
2008-10-27,28.02,28.05,25.36,25.69,16451300,25.42
2008-10-24,31.17,31.40,28.76,30.26,14044500,29.95
2008-10-23,33.15,33.29,31.64,32.92,6246500,32.57
2008-10-22,34.45,34.74,33.02,33.20,6765800,32.85
2008-10-21,34.85,36.46,34.55,35.05,7723800,34.69
2008-10-20,34.80,34.80,32.39,33.90,7502700,33.55
2008-10-17,34.98,34.98,32.00,32.61,12882500,32.27
2008-10-16,31.70,34.29,30.55,31.87,12905200,31.54
2008-10-15,39.10,39.30,32.92,33.92,13512200,33.56
2008-10-14,38.15,41.68,37.31,38.75,19606400,38.35
2008-10-13,39.50,39.50,33.80,35.00,21711900,34.64
2008-10-10,33.52,34.41,30.00,31.23,23476800,30.90
2008-10-09,40.45,42.27,35.85,37.21,14145500,36.82
2008-10-08,40.11,43.50,37.28,38.94,18921200,38.53
2008-10-07,48.70,48.93,40.50,43.58,15847800,43.12
2008-10-06,49.71,50.50,45.10,47.85,13499900,47.36
2008-10-03,50.60,54.32,49.85,53.01,9630500,52.46
2008-10-02,51.00,52.40,49.41,49.69,8508500,49.17
2008-10-01,50.53,50.77,48.15,49.69,7001500,49.18
2008-09-30,49.00,49.68,47.54,49.53,12394300,49.02
2008-09-29,53.66,53.97,49.52,50.65,12329300,50.12
2008-09-26,55.28,55.44,52.91,54.90,8975300,54.33
2008-09-25,54.75,56.56,54.30,56.00,7504700,55.42
2008-09-24,54.75,55.50,52.92,55.50,8285200,54.92
2008-09-23,54.04,54.40,51.64,53.83,12325500,53.27
2008-09-22,57.68,59.14,54.33,55.56,15523400,54.98
2008-09-19,57.19,62.46,55.01,57.50,41300000,56.90
2008-09-18,50.00,53.52,49.82,50.28,17689000,49.76
2008-09-17,53.80,53.98,49.80,50.31,19779400,49.79
2008-09-16,52.60,53.14,50.10,51.74,21840400,51.20
2008-09-15,54.69,55.49,52.00,54.21,22252100,53.65
2008-09-12,60.25,60.25,56.42,57.90,14535700,57.30
2008-09-11,60.00,60.50,57.74,59.40,12267100,58.78
2008-09-10,61.52,62.00,60.40,61.00,11171000,60.37
2008-09-09,59.92,62.83,59.92,61.97,15493100,61.32
2008-09-08,59.49,61.69,59.32,60.17,15496200,59.55
2008-09-05,57.45,57.54,56.12,56.69,8373300,56.10
2008-09-04,59.60,60.09,57.60,57.75,7461700,57.15
2008-09-03,59.00,60.27,58.76,59.57,4693400,58.95
2008-09-02,58.25,60.20,58.15,59.81,5726900,59.19
2008-09-01,57.70,58.69,57.19,58.11,3027300,57.51
2008-08-29,58.11,58.79,57.83,58.20,4358300,57.59
2008-08-28,56.45,58.44,56.26,57.93,5678600,57.33
2008-08-27,56.66,57.19,56.00,56.77,3634700,56.18
2008-08-26,56.50,57.29,56.00,57.05,3982600,56.46
2008-08-25,57.50,57.74,56.80,56.89,2119600,56.30
2008-08-22,55.95,57.93,55.88,57.60,6528000,57.01
2008-08-21,56.11,56.62,55.61,55.96,5860400,55.38
2008-08-20,57.25,57.79,56.17,57.05,6125600,56.46
2008-08-19,58.76,58.80,57.19,57.26,9489200,56.66
2008-08-18,60.17,60.90,59.72,60.01,3686600,59.39
2008-08-15,60.70,61.49,60.10,60.67,4634400,60.04
2008-08-14,60.21,60.94,59.54,60.26,6262000,59.63
2008-08-13,62.33,62.80,60.01,60.01,11116000,59.38
2008-08-12,62.87,64.85,62.81,63.53,6231800,62.87
2008-08-11,63.10,64.06,62.69,63.81,5768100,63.14
2008-08-08,61.41,63.18,61.02,62.61,6725600,61.96
2008-08-07,61.73,63.97,61.73,61.97,8061500,61.33
2008-08-06,62.09,62.34,61.27,62.01,6497500,61.37
2008-08-05,58.67,61.50,57.85,61.19,10385000,60.55
2008-08-04,58.00,58.67,57.68,57.83,5568000,57.23
2008-08-01,58.89,60.08,58.58,58.76,6515700,58.15
2008-07-31,58.70,59.88,57.72,59.59,8445900,58.97
2008-07-30,59.58,59.58,57.43,58.83,6224800,58.22
2008-07-29,56.61,58.32,55.79,57.77,9396700,57.17
2008-07-28,58.55,59.30,58.20,58.36,5001200,57.75
2008-07-25,58.50,60.07,57.85,59.57,9547200,58.95
2008-07-24,62.21,62.28,60.13,60.20,9205400,59.57
2008-07-23,58.28,60.77,57.90,60.40,13481700,59.77
2008-07-22,56.43,57.00,55.11,56.81,7062500,56.22
2008-07-21,57.09,58.44,55.83,57.50,7010100,56.90
2008-07-18,54.05,56.65,53.59,56.61,11766000,56.02
2008-07-17,53.20,55.70,52.59,54.48,18026500,53.91
2008-07-16,50.30,51.09,47.48,50.86,13535000,50.33
2008-07-15,51.00,51.00,49.02,49.94,13746000,49.42
2008-07-14,52.20,53.65,52.11,52.22,5680600,51.68
2008-07-11,54.15,54.71,52.12,52.27,7880300,51.73
2008-07-10,54.36,55.74,53.93,54.30,8041700,53.74
2008-07-09,54.65,56.22,54.13,55.69,10529400,55.11
2008-07-08,53.14,53.50,52.42,53.15,8728900,52.60
2008-07-07,55.00,55.16,53.57,54.56,5636100,53.99
2008-07-04,56.55,56.74,54.00,54.23,5340900,53.67
2008-07-03,53.58,56.09,53.58,55.81,10075200,55.23
2008-07-02,54.38,55.50,53.16,54.48,14887800,53.91
2008-07-01,54.40,54.60,51.51,52.44,14716400,51.89
2008-06-30,55.71,55.99,54.32,54.85,8301500,54.28
2008-06-27,56.57,56.90,54.86,55.51,11648400,54.93
2008-06-26,58.35,58.68,56.91,57.16,7934300,56.57
2008-06-25,58.20,59.83,57.84,59.09,7777200,58.48
2008-06-24,57.73,58.21,56.64,57.62,8970200,57.02
2008-06-23,58.99,59.22,57.57,57.65,7945200,57.05
2008-06-20,60.80,60.89,57.99,58.62,17890900,58.01
2008-06-19,60.75,61.30,60.20,60.48,9325000,59.85
2008-06-18,62.51,62.71,61.05,61.54,6859600,60.90
2008-06-17,62.02,64.15,62.02,62.78,8439400,62.13
2008-06-16,62.97,63.09,60.95,61.94,5707500,61.30
2008-06-13,61.79,62.96,60.98,62.54,7672400,61.89
2008-06-12,61.02,62.36,60.76,62.00,7746800,61.36
2008-06-11,62.56,63.55,60.82,61.14,9914900,60.50
2008-06-10,61.98,62.70,60.83,61.94,8905300,61.30
2008-06-06,66.26,66.30,63.82,64.12,9268600,63.45
2008-06-05,66.58,66.88,65.56,65.96,7589000,65.27
2008-06-04,66.99,66.99,65.37,66.45,7656700,65.76
2008-06-03,67.10,67.53,66.68,67.10,5996000,66.40
2008-06-02,69.26,69.38,67.26,67.55,7315200,66.85
2008-05-30,69.00,69.18,68.31,68.73,8545600,68.02
2008-05-29,73.08,73.38,72.16,72.51,8729100,71.76
2008-05-28,73.00,73.83,72.48,72.64,7400900,71.88
2008-05-27,72.70,72.70,71.87,72.09,5862400,71.34
2008-05-26,72.49,72.99,71.92,72.33,4123700,71.58
2008-05-23,73.98,73.99,72.22,72.37,7316400,71.62
2008-05-22,73.50,74.27,73.11,73.89,5300700,73.12
2008-05-21,75.66,75.79,73.68,74.19,7432800,73.42
2008-05-20,75.54,75.85,75.20,75.32,4820800,74.54
2008-05-19,76.69,76.69,75.85,76.34,4879500,75.55
2008-05-16,76.20,76.90,75.91,76.00,6152800,75.21
2008-05-15,75.80,76.23,75.38,75.79,5110900,75.00
2008-05-14,76.21,76.35,75.33,76.15,4116200,75.36
2008-05-13,76.64,76.98,75.56,76.00,4453200,75.21
2008-05-12,76.65,76.90,75.81,76.40,2480600,75.61
2008-05-09,76.73,76.85,75.66,76.24,4979100,75.45
2008-05-08,76.96,77.41,76.65,77.41,4589400,76.60
2008-05-07,78.38,78.55,77.44,77.94,3375000,77.13
2008-05-06,78.04,78.25,76.97,77.89,5753900,77.08
2008-05-05,78.00,79.20,77.96,78.83,2549100,78.01
2008-05-02,78.39,79.06,77.57,78.33,7136900,77.52
2008-04-30,76.14,77.12,75.82,76.97,4447300,76.17
2008-04-29,75.86,76.85,75.52,76.50,000,75.70
2008-04-28,76.51,77.37,76.10,76.77,000,75.97
2008-04-25,76.47,76.85,75.74,76.19,5521600,75.40
2008-04-24,74.25,75.61,73.67,75.57,5421700,74.78
2008-04-23,75.65,75.65,73.04,74.78,7630900,74.00
2008-04-22,75.75,76.07,74.91,75.45,4763800,74.67
2008-04-21,77.44,78.08,75.79,76.50,4851200,75.70
2008-04-18,75.25,77.87,75.23,77.39,9761400,76.59
2008-04-17,74.75,75.70,74.34,74.70,4844800,73.92
2008-04-16,73.15,74.76,72.68,74.65,6119300,73.87
2008-04-15,73.26,73.26,71.73,72.46,4581300,71.71
2008-04-14,72.16,73.03,71.56,72.64,5198700,71.88
2008-04-11,74.80,74.94,72.83,73.52,4909600,72.76
2008-04-10,74.87,75.06,72.98,74.58,7097700,73.80
2008-04-09,75.40,75.91,75.00,75.26,3606700,74.48
2008-04-08,75.71,76.11,75.26,76.09,4256900,75.30
2008-04-07,75.51,76.57,75.09,76.24,5671200,75.45
2008-04-04,75.17,75.89,74.16,75.08,5950900,74.30
2008-04-03,76.47,76.71,74.34,75.15,6584300,74.37
2008-04-02,74.90,77.13,74.56,76.32,7668600,75.53
2008-04-01,70.99,75.24,70.35,74.48,10533600,73.71
2008-03-31,71.66,71.80,70.35,71.70,5567300,70.95
2008-03-28,73.20,73.23,71.93,72.38,4226900,71.63
2008-03-27,72.40,73.88,71.90,72.85,5818000,72.09
2008-03-26,71.50,72.74,71.30,72.05,7855200,71.30
2008-03-25,73.35,74.39,73.03,73.50,8112900,72.74
2008-03-24,70.27,70.27,70.27,70.27,000,69.54
2008-03-21,70.27,70.27,70.27,70.27,000,69.54
2008-03-20,70.10,70.95,68.64,70.27,11700700,69.54
2008-03-19,71.19,72.40,69.39,71.09,9217900,70.35
2008-03-18,67.20,70.18,66.07,69.91,10660500,69.18
2008-03-17,67.11,67.42,64.62,65.77,14260700,65.09
2008-03-14,71.25,73.45,68.67,69.99,10895900,69.26
2008-03-13,71.85,71.89,69.88,71.25,9051800,70.51
2008-03-12,73.22,74.46,72.58,73.35,8352300,72.59
2008-03-11,69.70,72.82,69.05,71.06,10223600,70.32
2008-03-10,70.86,71.33,68.83,69.31,6960200,68.59
2008-03-07,70.61,71.53,70.00,70.96,7784900,70.22
2008-03-06,72.64,72.67,70.85,71.52,6357400,70.78
2008-03-05,72.38,73.41,71.52,72.99,6100600,72.23
2008-03-04,72.65,73.68,70.81,71.35,6731200,70.61
2008-03-03,74.26,74.26,74.26,74.26,000,73.49
2008-02-29,75.25,75.81,73.41,74.26,8140600,73.49
2008-02-28,76.55,77.24,75.61,75.82,6275400,75.03
2008-02-27,77.74,77.78,75.07,77.10,7464400,76.30
2008-02-26,75.95,77.55,75.66,77.45,7556700,76.64
2008-02-25,75.06,77.02,74.61,75.29,7531400,74.51
2008-02-22,74.75,75.85,74.00,74.37,4998100,73.60
2008-02-21,75.89,76.39,74.89,75.26,5733000,74.48
2008-02-20,75.01,75.60,73.82,74.73,6639700,73.95
2008-02-19,75.26,77.34,74.30,75.97,7476600,75.18
2008-02-18,75.04,77.29,74.77,76.32,5883200,75.53
2008-02-15,76.32,76.59,73.50,74.32,7818600,73.55
2008-02-14,78.15,78.15,75.41,76.04,7407300,75.25
2008-02-13,76.10,78.05,75.66,77.05,6670700,76.25
2008-02-12,75.95,77.12,73.80,76.81,9144900,76.01
2008-02-11,74.91,76.63,74.35,75.20,6197500,74.42
2008-02-08,76.80,76.99,74.90,75.87,7394600,75.08
2008-02-07,77.26,77.28,73.37,75.27,17570700,74.49
2008-02-06,72.80,76.08,71.80,75.00,10947700,74.22
2008-02-05,76.30,76.68,73.61,74.20,11513700,73.43
2008-02-04,78.26,78.55,77.21,77.33,5484700,76.53
2008-02-01,75.80,78.36,75.52,77.39,9913500,76.59
2008-01-31,76.31,76.50,73.02,75.16,10048700,74.38
2008-01-30,76.48,77.45,76.05,76.73,5031600,75.93
2008-01-29,77.25,77.74,75.86,77.48,6509800,76.67
2008-01-28,75.37,76.74,74.64,76.67,8479700,75.87
2008-01-25,80.69,80.80,76.54,76.90,9421500,76.10
2008-01-24,76.00,78.89,75.90,78.48,14463800,77.66
2008-01-23,76.90,77.20,71.75,72.93,15972300,72.17
2008-01-22,67.55,77.32,67.00,75.59,30543400,74.80
2008-01-21,77.10,77.10,71.93,72.69,22608000,71.93
2008-01-18,80.39,82.60,78.20,78.42,15091900,77.60
2008-01-17,82.51,83.05,80.56,80.82,8188900,79.98
2008-01-16,82.10,82.44,79.70,81.60,13091700,80.75
2008-01-15,84.90,85.55,82.48,82.65,8812300,81.79
2008-01-14,83.85,85.84,83.62,84.80,4645300,83.92
2008-01-11,84.09,84.70,82.75,84.20,8212600,83.32
2008-01-10,85.15,85.74,83.60,83.80,6661400,82.93
2008-01-09,85.42,85.85,84.25,84.80,8231700,83.92
2008-01-08,86.95,87.24,85.25,86.06,7141700,85.16
2008-01-07,86.19,87.05,85.83,86.72,5377900,85.82
2008-01-04,87.75,88.40,86.47,87.22,6657400,86.31
2008-01-03,87.75,88.19,87.04,87.65,3538900,86.74
2008-01-02,89.49,89.80,87.61,88.27,2968900,87.35
2008-01-01,89.40,89.40,89.40,89.40,000,88.47
2007-12-31,89.40,89.40,89.40,89.40,000,88.47
2007-12-28,88.84,89.75,88.72,89.40,1298700,88.47
2007-12-27,88.50,89.77,88.34,89.14,3224000,88.21
2007-12-26,87.87,87.87,87.87,87.87,000,86.96
2007-12-25,87.87,87.87,87.87,87.87,000,86.96
2007-12-24,87.87,87.87,87.87,87.87,000,86.96
2007-12-21,87.92,88.45,87.67,87.87,11491900,86.96
2007-12-20,88.00,88.27,87.13,87.15,3344500,86.24
2007-12-19,87.73,88.00,86.50,87.45,4477300,86.54
2007-12-18,87.95,88.97,87.27,87.73,4582400,86.82
2007-12-17,88.15,88.34,86.85,87.79,5169000,86.88
2007-12-14,89.50,89.74,88.14,89.15,3631600,88.22
2007-12-13,90.45,90.82,88.66,88.75,6795700,87.83
2007-12-12,89.35,92.28,88.90,91.16,7635100,90.21
2007-12-11,92.28,92.31,89.80,90.67,3852000,89.73
2007-12-10,89.00,92.23,88.77,91.39,5791500,90.44
2007-12-07,90.14,90.45,89.12,90.15,4043800,89.21
2007-12-06,89.31,90.83,88.14,89.41,5101000,88.48
2007-12-05,88.34,89.05,87.65,88.99,4347100,88.06
2007-12-04,88.78,88.93,86.58,87.61,6254100,86.70
2007-12-03,89.96,89.96,89.00,89.36,3588800,88.43
2007-11-30,88.50,90.67,88.00,89.79,7188800,88.86
2007-11-29,88.40,89.50,87.44,88.36,6359200,87.44
2007-11-28,85.20,88.34,85.05,88.04,9452000,87.12
2007-11-27,83.15,85.63,82.80,84.48,6967500,83.60
2007-11-26,85.00,85.25,83.08,83.23,4213600,82.36
2007-11-23,82.55,84.57,82.49,83.98,4696500,83.11
2007-11-22,82.30,83.31,81.66,82.66,4072600,81.80
2007-11-21,82.73,82.80,81.33,82.16,7258900,81.31
2007-11-20,83.60,84.19,82.06,83.57,6867500,82.70
2007-11-19,84.27,84.33,82.50,82.75,5206800,81.89
2007-11-16,84.50,84.82,83.71,84.06,6606100,83.19
2007-11-15,87.00,87.32,84.97,85.35,6886000,84.46
2007-11-14,86.88,88.04,85.55,86.08,8694900,85.18
2007-11-13,85.18,85.57,83.90,84.90,5889100,84.02
2007-11-12,82.50,85.25,82.02,84.38,9440900,83.50
2007-11-09,85.28,85.66,81.71,82.59,9031500,81.73
2007-11-08,83.51,86.25,82.90,84.30,10910700,83.42
2007-11-07,85.51,86.27,84.01,84.55,5258600,83.67
2007-11-06,85.99,86.03,84.60,85.00,5320200,84.12
2007-11-05,85.91,86.14,84.06,85.16,10130200,84.27
2007-11-02,87.54,87.80,85.96,87.00,10518400,86.10
2007-11-01,92.19,92.19,88.15,88.87,9615300,87.95
2007-10-31,90.33,93.08,90.33,92.05,12954400,91.09
2007-10-30,87.82,89.27,87.61,88.80,4715000,87.88
2007-10-29,88.34,88.62,88.00,88.05,4172300,87.13
2007-10-26,87.11,87.95,85.52,87.42,5823300,86.51
2007-10-25,87.70,88.15,86.36,86.88,7222000,85.98
2007-10-24,87.51,88.29,86.77,87.24,7790200,86.33
2007-10-23,88.30,88.86,87.52,87.89,5164600,86.98
2007-10-22,87.74,88.37,87.50,87.94,6167000,87.03
2007-10-19,89.74,89.93,88.33,88.82,7927300,87.90
2007-10-18,91.82,91.89,89.52,90.15,5035800,89.21
2007-10-17,90.60,91.84,90.14,91.24,4232000,90.29
2007-10-16,91.00,91.14,90.00,90.95,5157800,90.00
2007-10-15,93.89,93.89,91.26,91.50,4549400,90.55
2007-10-12,93.25,93.25,91.80,93.01,5242200,92.04
2007-10-11,93.95,94.45,93.04,93.38,4974100,92.41
2007-10-10,95.09,95.17,93.33,94.00,4207600,93.02
2007-10-09,94.90,95.06,94.11,94.69,4144800,93.71
2007-10-08,95.22,95.60,94.00,95.14,3916300,94.15
2007-10-05,95.32,95.82,94.50,95.60,5483400,94.61
2007-10-04,94.60,96.32,94.51,95.50,5824600,94.51
2007-10-03,93.95,96.72,93.17,95.50,15561100,94.51
2007-10-02,92.50,94.06,92.00,93.52,10172800,92.55
2007-10-01,88.61,91.20,88.26,91.18,8407900,90.23
2007-09-28,90.25,90.95,89.52,90.38,5763100,89.44
2007-09-27,90.30,90.44,89.36,90.21,6182400,89.27
2007-09-26,89.79,89.95,88.53,89.41,6057500,88.48
2007-09-25,89.00,89.46,88.75,89.46,6980500,88.53
2007-09-24,90.70,90.78,89.34,90.20,7972700,89.26
2007-09-21,91.95,92.20,90.98,91.85,14412800,90.89
2007-09-20,91.95,92.48,90.92,92.25,11134600,91.29
2007-09-19,94.95,95.31,93.01,94.17,15844400,93.19
2007-09-18,87.86,90.65,87.16,90.31,10973400,89.37
2007-09-17,88.50,88.78,87.64,88.13,8962300,87.21
2007-09-14,90.37,90.60,89.38,89.97,8186300,89.03
2007-09-13,89.84,91.64,88.74,91.18,8504200,90.23
2007-09-12,90.34,90.34,89.39,90.20,6658500,89.26
2007-09-11,89.64,90.55,89.41,90.34,7690000,89.40
2007-09-10,89.55,90.09,88.55,88.82,7086100,87.90
2007-09-07,92.35,92.58,89.01,89.70,10296300,88.77
2007-09-06,92.50,92.94,90.71,92.37,6038200,91.41
2007-09-05,93.70,94.35,92.05,92.22,8186900,91.26
2007-09-04,91.58,94.50,91.08,94.19,13116300,93.21
2007-09-03,91.50,92.65,90.56,91.52,5398000,90.57
2007-08-31,90.53,92.22,89.36,90.63,9023500,89.69
2007-08-30,90.92,91.12,88.06,89.99,8328300,89.05
2007-08-29,89.25,90.71,88.80,90.10,6176200,89.16
2007-08-28,91.70,91.70,89.76,90.05,5038900,89.11
2007-08-27,91.84,92.94,91.43,91.64,3341200,90.69
2007-08-24,90.65,91.70,90.00,91.14,5437600,90.19
2007-08-23,94.10,94.29,90.70,91.16,8417000,90.21
2007-08-22,93.00,93.93,92.11,93.13,6853100,92.16
2007-08-21,94.09,94.09,91.80,92.71,8557300,91.75
2007-08-20,95.30,95.74,93.15,93.47,7872100,92.50
2007-08-17,91.76,97.82,91.43,94.85,21133300,93.86
2007-08-16,90.00,93.25,89.51,91.65,15583900,90.70
2007-08-15,91.95,93.64,90.80,93.43,11936700,92.46
2007-08-14,95.05,96.17,94.32,94.33,9787000,93.35
2007-08-13,95.60,97.94,95.50,97.15,7908500,96.14
2007-08-10,96.00,96.12,91.65,95.19,18536100,94.20
2007-08-09,101.30,101.60,98.10,98.60,13767100,97.57
2007-08-08,102.50,103.47,101.86,102.64,8796700,101.57
2007-08-07,100.35,101.75,99.89,101.30,9513600,100.25
2007-08-06,97.71,98.00,96.85,97.50,7761900,96.49
2007-08-03,101.12,101.52,98.15,98.39,7052000,97.37
2007-08-02,100.50,101.55,99.30,100.50,7134800,99.45
2007-08-01,97.50,101.50,97.40,98.80,11892000,97.77
2007-07-31,99.00,101.89,98.96,100.90,10434000,99.85
2007-07-30,98.72,98.72,95.85,97.00,8182600,95.99
2007-07-27,96.25,98.94,95.89,97.86,10358800,96.84
2007-07-26,101.85,101.94,98.34,98.46,10686000,97.44
2007-07-25,102.03,102.58,100.50,101.30,8841300,100.25
2007-07-24,104.25,104.96,102.88,102.88,5551900,101.81
2007-07-23,104.00,105.01,102.82,104.97,5674500,103.88
2007-07-20,105.66,105.80,103.55,103.85,7114200,102.77
2007-07-19,106.40,106.75,105.28,106.16,4679700,105.06
2007-07-18,105.80,106.57,104.87,105.51,5974300,104.41
2007-07-17,107.84,108.25,106.25,107.30,6481900,106.18
2007-07-16,107.50,108.95,107.17,108.23,3851500,107.10
2007-07-13,107.55,108.18,106.67,107.47,5046800,106.35
2007-07-12,105.50,105.91,103.79,105.91,5432500,104.81
2007-07-11,104.20,105.53,102.82,105.11,7116900,104.02
2007-07-10,108.08,108.45,105.52,106.17,6010900,105.07
2007-07-09,109.80,109.80,108.10,108.53,2506000,107.40
2007-07-06,106.95,108.45,106.90,108.44,4454900,107.31
2007-07-05,109.20,109.35,106.84,107.20,4179300,106.08
2007-07-04,108.96,108.96,108.14,108.59,1951700,107.46
2007-07-03,107.70,109.16,107.42,108.60,4200500,107.47
2007-07-02,106.73,107.39,106.20,106.75,3372300,105.64
2007-06-29,107.40,108.00,106.19,107.81,4273800,106.69
2007-06-28,106.97,107.66,105.71,106.79,4610900,105.68
2007-06-27,106.50,106.70,104.33,105.68,7824800,104.58
2007-06-26,107.47,108.16,107.10,107.85,5920000,106.73
2007-06-25,109.13,109.48,107.06,109.00,7925200,107.87
2007-06-22,111.84,112.34,109.80,110.45,3913000,109.30
2007-06-21,112.80,113.28,110.25,111.45,7155100,110.29
2007-06-20,113.30,114.91,113.15,113.80,4476700,112.62
2007-06-19,112.98,113.45,112.34,112.80,3178900,111.63
2007-06-18,112.02,113.50,111.91,112.60,4275300,111.43
2007-06-15,110.13,112.60,110.02,111.98,16356800,110.82
2007-06-14,109.62,110.67,109.00,110.13,5356200,108.98
2007-06-13,107.25,108.91,106.75,108.20,4395700,107.07
2007-06-12,108.10,108.83,106.73,108.08,5086800,106.96
2007-06-11,107.24,109.30,106.87,108.84,5438100,107.71
2007-06-08,106.50,107.35,105.63,106.46,7714100,105.35
2007-06-07,109.35,109.70,106.50,107.19,5983100,106.08
2007-06-06,111.50,111.87,108.20,109.01,6340400,107.88
2007-06-05,111.97,112.45,110.65,111.75,4497200,110.59
2007-06-04,112.30,112.97,111.25,111.90,4379900,110.74
2007-06-01,113.35,113.99,112.80,113.25,3899700,112.07
2007-05-31,112.68,114.19,112.30,113.06,4407900,111.88
2007-05-30,111.71,112.45,111.22,112.44,2611900,111.27
2007-05-29,112.24,112.74,112.15,112.69,3109700,111.52
2007-05-28,112.00,112.00,112.00,112.00,000,110.84
2007-05-25,111.57,112.41,110.66,112.00,4952400,110.84
2007-05-24,117.00,117.05,115.56,115.61,6014000,110.45
2007-05-23,116.57,117.48,116.06,117.48,4262000,112.24
2007-05-22,116.60,116.94,116.16,116.64,3290300,111.43
2007-05-21,116.80,117.25,116.23,116.27,3272600,111.08
2007-05-18,114.90,117.04,114.64,116.65,5283300,111.44
2007-05-17,116.20,116.50,114.85,115.19,1810700,110.05
2007-05-16,116.65,116.77,114.88,115.56,4558300,110.40
2007-05-15,115.50,117.00,114.75,116.47,4604500,111.27
2007-05-14,118.25,118.51,116.27,116.68,3920500,111.47
2007-05-11,114.50,118.09,113.13,117.96,7601300,112.69
2007-05-10,116.01,117.44,115.69,115.80,3917800,110.63
2007-05-09,116.25,117.20,115.78,116.45,4808600,111.25
2007-05-08,115.20,116.19,115.05,115.75,5873000,110.58
2007-05-07,114.95,116.35,114.70,116.30,3905900,111.11
2007-05-04,113.60,114.80,113.25,114.51,4315900,109.40
2007-05-03,113.14,113.95,112.42,113.70,5198900,108.62
2007-05-02,113.44,113.84,111.82,113.14,3776800,108.09
2007-05-01,113.30,113.30,113.30,113.30,000,108.24
2007-04-30,112.00,113.46,111.53,113.30,2538300,108.24
2007-04-27,113.70,113.84,112.15,112.69,3862500,107.66
2007-04-26,114.68,114.94,113.34,113.81,4323400,108.73
2007-04-25,113.24,114.20,112.80,113.75,4364700,108.67
2007-04-24,112.70,113.31,111.13,112.24,5215400,107.23
2007-04-23,113.27,114.73,112.66,113.16,5660800,108.11
2007-04-20,108.90,114.59,108.40,112.64,13093500,107.61
2007-04-19,107.70,108.57,107.50,108.12,4833600,103.29
2007-04-18,108.57,109.98,108.03,109.20,5908000,104.33
2007-04-17,108.15,109.57,107.77,108.98,6267600,104.12
2007-04-16,105.60,109.02,105.52,108.56,7249300,103.71
2007-04-13,104.64,104.98,103.89,104.94,3739500,100.26
2007-04-12,103.55,104.35,102.86,104.24,3909500,99.59
2007-04-11,103.77,104.83,103.01,103.80,4069800,99.17
2007-04-10,102.61,104.15,101.55,103.82,3883600,99.19
2007-04-09,102.50,102.50,102.50,102.50,000,97.92
2007-04-06,102.50,102.50,102.50,102.50,000,97.92
2007-04-05,102.30,102.89,101.66,102.50,2372000,97.92
2007-04-04,102.50,102.70,101.40,102.70,3442200,98.12
2007-04-03,100.66,102.16,99.96,102.02,5192500,97.47
2007-04-02,100.16,100.75,99.55,100.45,2915400,95.97
2007-03-30,101.50,101.88,100.74,100.84,4811000,96.34
2007-03-29,98.88,100.47,98.77,100.06,4553700,95.59
2007-03-28,98.20,99.10,97.61,98.45,4310100,94.06
2007-03-27,100.00,100.00,98.56,99.10,3296300,94.68
2007-03-26,100.45,100.93,98.06,98.91,4785300,94.49
2007-03-23,100.00,101.29,99.06,100.51,4043700,96.02
2007-03-22,99.90,100.64,99.43,100.28,7397300,95.80
2007-03-21,96.65,98.00,96.56,97.55,4890300,93.20
2007-03-20,95.70,96.75,95.38,96.54,3998500,92.23
2007-03-19,96.00,96.40,95.63,95.68,6424300,91.41
2007-03-16,93.01,94.04,92.43,94.04,13217500,89.84
2007-03-15,93.50,93.77,91.90,93.59,8695000,89.41
2007-03-14,94.10,94.20,90.60,91.50,15412600,87.42
2007-03-13,98.55,98.56,96.25,96.46,5579900,92.15
2007-03-12,99.90,99.90,97.92,98.36,3493400,93.97
2007-03-09,98.90,99.20,97.44,98.83,4125000,94.42
2007-03-08,97.98,99.25,97.60,99.19,6292500,94.76
2007-03-07,97.60,97.69,96.31,96.84,4283100,92.52
2007-03-06,98.49,98.88,96.76,97.42,5336700,93.07
2007-03-05,95.75,97.80,95.28,97.44,7361200,93.09
2007-03-02,99.70,100.17,96.82,97.79,7052600,93.42
2007-03-01,99.35,100.23,96.20,98.90,9763100,94.49
2007-02-28,100.49,101.52,97.66,99.25,13252500,94.82
2007-02-27,104.25,104.25,102.12,102.60,7613000,98.02
2007-02-26,105.98,106.85,105.39,105.47,3510000,100.76
2007-02-23,106.64,106.64,105.15,106.20,3398200,101.46
2007-02-22,106.72,107.37,105.88,106.00,3139000,101.27
2007-02-21,106.91,107.83,106.05,106.27,3330600,101.53
2007-02-20,106.88,107.13,105.63,106.91,2689100,102.14
2007-02-19,107.32,107.49,106.68,106.68,1777800,101.92
2007-02-16,106.95,108.10,106.71,107.22,3421500,102.43
2007-02-15,107.70,107.75,106.71,106.95,2964800,102.18
2007-02-14,107.00,107.35,106.32,106.93,3600400,102.16
2007-02-13,106.00,106.50,105.59,106.50,2954000,101.75
2007-02-12,106.45,106.65,105.53,105.83,3426800,101.11
2007-02-09,107.15,107.70,106.93,106.93,3108600,102.16
2007-02-08,106.76,107.82,106.24,106.52,3442700,101.76
2007-02-07,107.20,107.45,106.26,107.01,2960900,102.23
2007-02-06,107.09,108.00,106.85,107.20,3293000,102.41
2007-02-05,107.45,107.45,106.72,107.16,2795500,102.38
2007-02-02,108.60,108.60,107.37,107.55,4652500,102.75
2007-02-01,109.70,110.00,107.79,108.49,6918500,103.65
2007-01-31,106.95,108.76,106.53,108.44,7196800,103.60
2007-01-30,107.01,108.16,106.83,107.43,3248400,102.63
2007-01-29,106.70,107.85,106.70,107.19,2821400,102.40
2007-01-26,106.00,106.96,105.26,106.75,5414000,101.98
2007-01-25,106.45,107.22,106.00,106.80,4090500,102.03
2007-01-24,105.95,107.00,105.39,106.55,4274500,101.79
2007-01-23,104.38,105.13,104.14,105.07,3586200,100.38
2007-01-22,105.08,106.38,104.30,104.35,4327800,99.69
2007-01-19,104.00,105.25,103.07,105.01,4285600,100.32
2007-01-18,104.00,104.55,103.20,103.68,3726100,99.05
2007-01-17,104.34,104.60,103.14,103.60,3119600,98.98
2007-01-16,105.00,105.35,103.88,104.10,2978700,99.45
2007-01-15,104.50,104.90,104.11,104.79,2291600,100.11
2007-01-12,102.89,104.58,102.62,104.22,4513300,99.57
2007-01-11,101.60,102.91,100.60,102.80,4289400,98.21
2007-01-10,101.06,101.60,100.44,101.00,3989500,96.49
2007-01-09,102.10,102.73,101.72,102.08,3656800,97.52
2007-01-08,101.80,102.17,100.82,101.51,3473800,96.98
2007-01-05,102.99,103.55,101.92,102.05,3495400,97.49
2007-01-04,102.95,103.60,102.43,103.35,3587000,98.74
2007-01-03,103.26,103.74,102.73,103.34,3010800,98.73
2007-01-02,101.70,103.00,101.70,102.89,2368400,98.30
2007-01-01,101.34,101.34,101.34,101.34,000,96.82
2006-12-29,101.90,102.18,101.34,101.34,1014200,96.82
2006-12-28,102.00,102.18,101.69,101.85,1493000,97.30
2006-12-27,100.79,101.99,100.78,101.85,2165500,97.30
2006-12-26,100.29,100.29,100.29,100.29,000,95.81
2006-12-25,100.29,100.29,100.29,100.29,000,95.81
2006-12-22,101.40,101.74,99.81,100.29,2171000,95.81
2006-12-21,100.82,101.80,100.80,101.40,2660600,96.87
2006-12-20,101.37,101.70,101.06,101.30,2507800,96.78
2006-12-19,100.60,101.19,99.80,100.75,3732300,96.25
2006-12-18,101.75,101.89,101.20,101.20,2789700,96.68
2006-12-15,101.24,101.73,100.55,101.73,8513400,97.19
2006-12-14,101.00,101.34,100.51,100.75,3316400,96.25
2006-12-13,100.20,100.84,99.73,100.63,4227700,96.14
2006-12-12,99.91,100.30,99.33,100.05,3835000,95.58
2006-12-11,99.80,100.38,99.69,99.91,3366100,95.45
2006-12-08,98.45,99.84,97.73,99.19,4311900,94.76
2006-12-07,98.12,99.80,97.98,99.07,3708600,94.65
2006-12-06,98.10,98.55,97.76,98.12,2540400,93.74
2006-12-05,97.63,98.60,97.15,98.01,4177400,93.63
2006-12-04,97.10,97.45,95.90,97.28,3556400,92.94
2006-12-01,97.70,98.49,95.70,96.46,4486900,92.15
2006-11-30,98.65,99.19,97.35,97.37,4529300,93.02
2006-11-29,98.42,99.00,98.05,98.88,3121200,94.47
2006-11-28,98.15,98.15,96.57,97.67,5990900,93.31
2006-11-27,99.95,100.09,98.22,98.24,4883200,93.85
2006-11-24,101.90,101.90,99.75,100.40,4938400,95.92
2006-11-23,102.88,102.95,101.75,102.11,2091300,97.55
2006-11-22,102.15,103.29,102.03,102.58,5205800,98.00
2006-11-21,99.52,102.06,99.52,101.84,6852800,97.29
2006-11-20,98.75,99.63,98.09,99.52,3169100,95.08
2006-11-17,99.30,100.55,98.93,99.44,7205500,95.00
2006-11-16,98.72,99.60,98.53,99.30,3294300,94.87
2006-11-15,99.00,99.32,98.46,98.80,3216500,94.39
2006-11-14,98.89,98.90,97.75,98.36,3046400,93.97
2006-11-13,97.63,98.90,97.52,98.72,2441400,94.31
2006-11-10,98.11,98.15,97.32,98.11,3108900,93.73
2006-11-09,99.00,99.00,97.58,98.57,3527300,94.17
2006-11-08,99.29,99.30,97.93,98.69,4961500,94.28
2006-11-07,98.55,99.90,98.38,99.65,5175700,95.20
2006-11-06,97.59,98.39,96.90,98.32,4219300,93.93
2006-11-03,96.88,97.55,96.13,97.09,3913800,92.76
2006-11-02,98.00,98.44,96.25,96.70,5146800,92.38
2006-11-01,97.55,99.14,97.55,98.55,4745700,94.15
2006-10-31,97.50,98.78,97.06,98.61,5141300,94.21
2006-10-30,97.50,98.55,97.40,98.40,2738200,94.01
2006-10-27,98.37,99.72,98.14,98.55,4492300,94.15
2006-10-26,98.50,98.90,98.18,98.50,3264800,94.10
2006-10-25,98.15,98.66,97.70,98.28,2430200,93.89
2006-10-24,98.20,98.90,97.80,98.51,2950800,94.11
2006-10-23,97.72,98.13,96.76,97.99,2899900,93.62
2006-10-20,97.85,97.99,96.92,97.61,3631800,93.25
2006-10-19,97.45,98.30,97.22,97.74,2962600,93.38
2006-10-18,97.00,98.65,96.75,98.01,3688500,93.63
2006-10-17,97.52,97.89,96.21,96.52,5196600,92.21
2006-10-16,98.50,98.79,97.82,98.19,3113800,93.81
2006-10-13,99.00,99.15,97.87,98.63,3883800,94.23
2006-10-12,98.00,98.84,97.38,98.65,4441500,94.25
2006-10-11,98.76,99.12,98.00,98.66,3047300,94.26
2006-10-10,98.36,99.40,98.02,99.15,4376100,94.72
2006-10-09,97.45,98.46,96.85,97.80,3142900,93.43
2006-10-06,97.25,98.46,96.60,97.95,4394300,93.58
2006-10-05,98.70,98.77,96.59,97.43,6569900,93.08
2006-10-04,95.12,97.20,95.12,96.86,5998300,92.54
2006-10-03,94.75,95.03,94.00,94.92,2397100,90.68
2006-10-02,95.60,95.80,94.50,95.15,2686900,90.90
2006-09-29,95.00,95.81,94.96,95.16,3128200,90.91
2006-09-28,95.25,95.49,94.62,95.01,3473100,90.77
2006-09-27,94.80,95.80,94.57,95.31,6453500,91.06
2006-09-26,93.67,94.45,93.45,94.18,4762600,89.98
2006-09-25,93.25,93.66,92.11,93.01,3249500,88.86
2006-09-22,93.15,93.45,91.83,92.35,3819700,88.23
2006-09-21,93.10,94.09,92.48,93.89,3474500,89.70
2006-09-20,91.37,93.45,90.94,93.04,4240700,88.89
2006-09-19,92.11,92.30,90.56,91.10,4865600,87.03
2006-09-18,92.77,93.48,91.93,92.35,3035700,88.23
2006-09-15,91.70,93.50,91.46,93.00,9735400,88.85
2006-09-14,91.10,92.15,90.90,91.51,4975500,87.42
2006-09-13,90.25,90.77,90.00,90.77,3736700,86.72
2006-09-12,88.80,90.36,88.15,90.00,5893800,85.98
2006-09-11,88.06,88.93,87.51,88.78,2626700,84.82
2006-09-08,88.37,89.03,88.10,88.54,1809000,84.59
2006-09-07,88.76,88.95,88.12,88.44,2939600,84.49
2006-09-06,90.00,90.45,89.01,89.21,3938000,85.23
2006-09-05,90.08,90.59,89.25,90.18,3190700,86.15
2006-09-04,89.80,90.50,89.79,90.04,1750000,86.02
2006-09-01,89.02,90.50,89.02,89.64,4017700,85.64
2006-08-31,89.35,89.53,88.66,89.15,3133400,85.17
2006-08-30,88.99,89.50,88.57,89.01,2880100,85.04
2006-08-29,89.28,89.64,88.82,88.97,3383300,85.00
2006-08-28,88.40,89.32,88.01,89.10,1704200,85.12
2006-08-25,88.21,89.40,88.21,88.63,2928300,84.67
2006-08-24,87.69,89.26,87.32,88.51,4096600,84.56
2006-08-23,88.31,88.53,87.43,87.69,3010300,83.78
2006-08-22,88.25,88.73,87.56,88.49,4166000,84.54
2006-08-21,87.25,88.11,87.12,87.74,2663500,83.82
2006-08-18,88.11,89.01,87.50,87.75,4862200,83.83
2006-08-17,88.68,89.38,88.18,88.72,3278800,84.76
2006-08-16,87.35,88.73,87.32,88.45,4078700,84.50
2006-08-15,85.49,87.35,85.40,87.14,3414500,83.25
2006-08-14,85.41,86.50,85.41,85.82,2798400,81.99
2006-08-11,85.19,86.20,84.79,84.89,3226400,81.10
2006-08-10,85.22,85.27,84.01,84.68,5543100,80.90
2006-08-09,86.15,86.26,84.26,85.95,5667300,82.11
2006-08-08,86.65,86.90,85.87,86.04,2837500,82.20
2006-08-07,86.37,87.19,85.70,85.84,3692900,82.01
2006-08-04,87.26,88.45,86.75,87.84,4193600,83.92
2006-08-03,88.49,88.49,86.32,86.88,4215400,83.00
2006-08-02,86.85,88.49,86.78,88.20,4650200,84.26
2006-08-01,88.44,88.45,85.92,86.00,8390800,82.16
2006-07-31,91.15,91.30,90.11,90.25,3262100,86.22
2006-07-28,89.10,91.24,88.76,91.15,3007400,87.08
2006-07-27,89.45,90.03,88.80,89.85,2933900,85.84
2006-07-26,87.95,88.60,87.41,88.60,2672600,84.64
2006-07-25,88.40,88.87,87.46,87.78,2914800,83.86
2006-07-24,86.11,88.75,85.79,88.49,3883000,84.54
2006-07-21,86.52,87.05,85.22,85.55,4122300,81.73
2006-07-20,86.75,87.83,86.51,87.05,3158900,83.16
2006-07-19,83.75,86.64,83.55,86.63,5676100,82.76
2006-07-18,83.18,84.21,82.69,83.10,3499300,79.39
2006-07-17,83.50,83.66,82.39,83.43,3794300,79.71
2006-07-14,84.30,84.88,83.28,83.43,3572400,79.71
2006-07-13,86.50,86.58,84.91,85.29,4491000,81.48
2006-07-12,87.38,87.93,86.44,86.84,2814600,82.96
2006-07-11,87.60,87.80,86.31,86.61,3103000,82.74
2006-07-10,87.50,88.33,86.27,88.19,2906000,84.25
2006-07-07,87.85,88.33,87.13,87.67,3345800,83.76
2006-07-06,87.50,88.48,87.29,88.42,2953000,84.47
2006-07-05,88.31,88.51,86.52,86.84,3141500,82.96
2006-07-04,88.23,89.00,87.82,88.80,1839100,84.84
2006-07-03,88.44,88.65,87.24,88.40,2377200,84.45
2006-06-30,88.10,88.67,87.08,88.00,4891400,84.07
2006-06-29,84.60,86.35,84.02,86.10,3709200,82.26
2006-06-28,83.02,84.45,82.94,83.84,3392200,80.10
2006-06-27,85.19,85.50,83.15,83.65,2788800,79.92
2006-06-26,85.20,85.45,84.17,84.70,2472700,80.92
2006-06-23,85.19,85.54,84.20,84.89,3090200,81.10
2006-06-22,85.89,85.89,84.30,84.90,2972600,81.11
2006-06-21,84.35,84.83,82.94,84.61,4068400,80.83
2006-06-20,82.51,84.32,81.75,84.15,3324700,80.39
2006-06-19,82.83,83.68,82.53,83.06,4109100,79.35
2006-06-16,82.17,82.17,82.17,82.17,000,78.50
2006-06-15,82.17,82.17,82.17,82.17,000,78.50
2006-06-14,82.35,82.58,80.80,82.17,6472600,78.50
2006-06-13,82.47,83.09,80.74,81.78,8187500,78.13
2006-06-12,85.20,85.50,83.71,84.15,3960000,80.39
2006-06-09,84.80,85.26,83.91,85.14,4212000,81.34
2006-06-08,83.70,84.77,83.31,83.49,6957800,79.76
2006-06-07,86.02,86.34,84.70,85.88,5839900,82.05
2006-06-06,86.06,86.90,85.15,85.68,5757600,81.86
2006-06-05,88.87,89.04,87.21,87.49,4017600,83.58
2006-06-02,89.80,90.20,88.49,88.66,5823500,84.70
2006-06-01,89.29,90.60,88.56,90.60,11833400,86.56
2006-05-31,87.20,89.77,86.60,89.55,38372100,85.55
2006-05-30,91.41,91.80,87.96,88.35,5333800,84.41
2006-05-29,91.65,91.81,91.02,91.12,1176000,87.05
2006-05-26,90.60,91.62,90.18,91.62,3716200,87.53
2006-05-25,88.57,90.27,87.93,90.10,4237200,86.08
2006-05-24,88.65,89.26,87.27,88.30,5610600,84.36
2006-05-23,88.55,90.19,87.60,89.70,5679600,85.70
2006-05-22,90.25,90.70,87.81,88.18,7392500,84.24
2006-05-19,89.30,91.39,89.25,91.00,5851000,86.94
2006-05-18,90.61,91.30,87.95,89.70,8877000,85.70
2006-05-17,94.90,95.32,90.78,90.78,6887700,86.73
2006-05-16,94.35,95.08,93.66,94.36,4432500,90.15
2006-05-15,94.60,95.36,93.21,94.66,5732500,90.43
2006-05-12,97.40,97.80,95.68,95.68,6281600,91.41
2006-05-11,98.96,100.20,97.94,97.94,4570700,93.57
2006-05-10,98.85,99.85,98.75,99.17,3923900,94.74
2006-05-09,99.20,99.70,98.23,99.45,2751300,95.01
2006-05-08,99.54,100.15,98.95,99.20,4061000,94.77
2006-05-05,96.98,99.05,96.76,98.80,3971500,94.39
2006-05-04,95.70,97.11,94.73,97.00,4882600,92.67
2006-05-03,98.73,99.00,95.56,95.56,6489700,91.29
2006-05-02,97.41,97.74,96.62,97.23,3297700,92.89
2006-05-01,97.32,97.32,97.32,97.32,000,92.98
2006-04-28,96.57,97.71,95.65,97.32,3524900,92.98
2006-04-27,96.82,97.80,96.10,97.13,5258400,92.79
2006-04-26,96.21,96.58,95.10,96.35,3138600,92.05
2006-04-25,95.51,96.34,95.32,96.01,3389900,91.72
2006-04-24,95.00,95.47,94.61,95.10,2293300,90.85
2006-04-21,95.73,96.56,95.73,96.09,3095300,91.80
2006-04-20,95.24,96.46,95.04,95.88,3549000,91.60
2006-04-19,94.88,95.60,94.50,94.86,3721500,90.63
2006-04-18,93.35,94.19,92.75,93.88,2895200,89.69
2006-04-17,94.21,94.21,94.21,94.21,000,90.00
2006-04-14,94.21,94.21,94.21,94.21,000,90.00
2006-04-13,94.50,94.58,93.28,94.21,2628400,90.00
2006-04-12,94.00,94.67,93.35,94.15,4146700,89.95
2006-04-11,96.50,96.56,93.80,94.48,4475200,90.26
2006-04-10,96.27,96.76,95.09,96.76,3387200,92.44
2006-04-07,98.01,98.28,96.03,96.42,3942500,92.12
2006-04-06,97.90,98.27,97.40,98.12,3523700,93.74
2006-04-05,96.65,97.82,96.55,97.76,4535300,93.40
2006-04-04,95.10,96.62,94.61,96.44,3788200,92.13
2006-04-03,94.89,95.46,94.42,95.29,2428800,91.04
2006-03-31,94.25,94.93,93.69,94.25,2962300,90.04
2006-03-30,94.31,95.01,93.52,94.75,2842100,90.52
2006-03-29,93.38,93.89,92.37,93.44,2678600,89.27
2006-03-28,93.25,94.35,92.76,93.30,3961700,89.14
2006-03-27,94.75,95.05,93.91,94.00,3256800,89.80
2006-03-24,94.61,95.20,94.06,95.00,2912000,90.76
2006-03-23,95.30,95.80,94.37,94.60,2792000,90.38
2006-03-22,94.00,95.08,93.65,94.77,3084800,90.54
2006-03-21,95.55,95.67,93.90,94.91,3579400,90.67
2006-03-20,95.10,96.18,95.02,95.40,3060200,91.14
2006-03-17,94.08,96.19,94.08,94.50,10541100,90.28
2006-03-16,94.30,94.47,93.43,94.02,3380700,89.82
2006-03-15,94.70,95.15,93.41,93.94,4460800,89.75
2006-03-14,92.85,94.34,92.66,94.20,5024300,89.99
2006-03-13,93.50,94.64,93.35,93.49,4529200,89.32
2006-03-10,90.33,93.50,89.80,93.31,4905500,89.14
2006-03-09,89.92,91.26,89.75,90.25,5696900,86.22
2006-03-08,90.49,90.73,89.37,89.40,4311400,85.41
2006-03-07,91.03,91.16,89.68,90.09,5069900,86.07
2006-03-06,92.05,92.40,90.82,91.61,3328700,87.52
2006-03-03,93.10,93.71,91.81,91.90,4908100,87.80
2006-03-02,94.37,94.62,92.24,93.35,4838300,89.18
2006-03-01,92.99,94.52,92.56,94.52,4722200,90.30
2006-02-28,94.28,94.58,92.26,92.45,4335600,88.32
2006-02-27,94.50,94.86,93.55,94.57,3612400,90.35
2006-02-24,94.35,94.95,93.70,94.62,3102000,90.40
2006-02-23,93.65,94.71,93.40,94.52,4015400,90.30
2006-02-22,92.33,93.65,91.85,93.48,3563700,89.31
2006-02-21,92.05,93.00,91.85,92.57,4452900,88.44
2006-02-20,90.80,91.87,90.80,91.69,2035000,87.60
2006-02-17,90.45,91.58,90.45,91.14,3942600,87.07
2006-02-16,90.20,90.69,89.82,90.48,3678900,86.44
2006-02-15,90.68,90.70,89.40,89.40,5061600,85.41
2006-02-14,90.44,91.05,89.80,90.36,4464800,86.33
2006-02-13,88.79,90.09,88.57,90.09,2696300,86.07
2006-02-10,90.00,90.60,88.92,88.92,3670600,84.95
2006-02-09,90.00,90.69,89.65,90.58,3864300,86.54
2006-02-08,88.30,89.60,87.80,89.35,4038000,85.36
2006-02-07,88.25,89.44,88.07,89.14,5543300,85.16
2006-02-06,87.23,88.49,87.23,88.01,3961100,84.08
2006-02-03,87.95,88.00,86.14,86.67,4665600,82.80
2006-02-02,89.60,90.35,87.27,87.37,7597900,83.47
2006-02-01,88.40,90.15,88.02,89.69,5580800,85.69
2006-01-31,87.22,88.79,87.20,88.38,4125800,84.43
2006-01-30,86.93,87.97,86.52,87.43,3973900,83.53
2006-01-27,86.29,86.88,85.63,86.60,5159900,82.73
2006-01-26,83.00,85.49,83.00,85.17,5561400,81.37
2006-01-25,82.20,83.05,81.75,82.86,4030500,79.16
2006-01-24,82.70,83.07,81.80,81.98,4001100,78.32
2006-01-23,82.15,82.95,81.64,82.72,3936600,79.03
2006-01-20,84.20,85.04,83.12,83.12,5572300,79.41
2006-01-19,83.86,84.30,83.43,84.05,3909800,80.30
2006-01-18,83.10,83.78,82.89,83.15,4365300,79.44
2006-01-17,85.04,85.15,84.31,84.65,3202100,80.87
2006-01-16,85.05,85.89,84.91,85.85,1640000,82.02
2006-01-13,86.21,86.98,85.13,85.64,3717200,81.82
2006-01-12,86.55,87.09,86.41,86.78,3230400,82.91
2006-01-11,85.01,86.71,85.01,86.71,5145500,82.84
2006-01-10,84.70,84.95,83.96,84.70,3454600,80.92
2006-01-09,84.50,84.83,84.28,84.55,3029100,80.78
2006-01-06,83.65,84.31,83.65,84.24,3063400,80.48
2006-01-05,83.00,83.50,82.72,83.50,2833800,79.77
2006-01-04,82.93,83.65,82.25,83.47,4119200,79.74
2006-01-03,82.14,82.54,81.17,81.74,3521100,78.09
2006-01-02,82.00,82.50,81.45,81.93,1183700,78.27
2005-12-30,82.30,82.42,81.31,81.90,1506500,78.24
2005-12-29,82.92,83.23,82.35,82.58,1555800,78.89
2005-12-28,82.86,83.07,82.57,82.94,1601100,79.24
2005-12-27,82.70,83.20,82.55,82.86,1047400,79.16
2005-12-26,82.80,82.80,82.80,82.80,000,79.10
2005-12-23,82.90,82.94,82.31,82.80,1389000,79.10
2005-12-22,82.58,82.69,81.60,82.52,2127700,78.84
2005-12-21,81.90,82.75,81.87,82.68,3650100,78.99
2005-12-20,81.25,81.90,81.18,81.78,2964100,78.13
2005-12-19,82.05,82.54,81.45,81.73,3985600,78.08
2005-12-16,81.25,82.60,81.25,82.49,7656200,78.81
2005-12-15,81.20,81.31,80.15,81.29,7205800,77.66
2005-12-14,82.71,82.74,80.90,81.42,7017900,77.79
2005-12-13,83.85,83.90,82.65,82.82,4629100,79.12
2005-12-12,83.75,84.50,83.50,83.77,3258500,80.03
2005-12-09,83.60,84.11,83.15,83.53,2932700,79.80
2005-12-08,83.44,84.10,82.92,84.05,3523300,80.30
2005-12-07,84.21,84.77,83.76,84.06,3105800,80.31
2005-12-06,83.90,84.93,83.90,84.62,2868600,80.84
2005-12-05,84.50,84.82,83.55,83.90,2991300,80.15
2005-12-02,85.00,85.00,84.44,84.90,2931500,81.11
2005-12-01,83.19,84.44,83.15,84.44,3409200,80.67
2005-11-30,83.59,83.74,82.95,83.13,3421300,79.42
2005-11-29,82.99,84.12,82.53,83.90,3873600,80.15
2005-11-28,84.20,84.97,83.22,83.35,4175500,79.63
2005-11-25,83.61,83.97,83.30,83.73,1749400,79.99
2005-11-24,83.60,83.84,83.02,83.51,2505700,79.78
2005-11-23,82.99,83.93,82.85,83.84,3894000,80.10
2005-11-22,82.49,82.70,82.06,82.61,3110600,78.92
2005-11-21,81.90,82.65,81.55,82.30,3611400,78.63
2005-11-18,81.88,82.11,81.01,81.47,3649700,77.83
2005-11-17,81.40,81.87,80.88,81.08,3137400,77.46
2005-11-16,81.76,82.28,80.46,80.74,4186200,77.14
2005-11-15,81.75,82.27,81.34,82.10,2672000,78.43
2005-11-14,81.73,82.24,81.05,81.80,3057100,78.15
2005-11-11,81.35,81.84,81.05,81.79,3304400,78.14
2005-11-10,80.65,81.05,79.98,80.20,3578700,76.62
2005-11-09,79.88,80.49,79.50,80.01,3217100,76.44
2005-11-08,79.75,79.98,79.21,79.44,3091400,75.89
2005-11-07,79.99,79.99,79.15,79.47,3285900,75.92
2005-11-04,79.79,80.38,79.18,79.65,3750000,76.09
2005-11-03,79.12,80.23,78.88,79.67,5048500,76.11
2005-11-02,77.94,78.65,77.66,78.65,4682700,75.14
2005-11-01,78.35,78.40,77.59,77.60,3736400,74.14
2005-10-31,77.12,78.38,77.05,78.13,5375900,74.64
2005-10-28,75.71,77.11,75.40,76.00,6140400,72.61
2005-10-27,76.31,77.27,75.51,75.85,3764400,72.46
2005-10-26,76.45,77.12,76.03,76.91,3020500,73.48
2005-10-25,76.51,77.11,76.35,76.39,3861300,72.98
2005-10-24,74.62,76.07,74.58,75.93,3873300,72.54
2005-10-21,74.80,75.45,74.60,74.96,3965300,71.61
2005-10-20,75.69,76.40,75.04,75.21,4172500,71.85
2005-10-19,74.75,75.14,74.06,74.37,6083500,71.05
2005-10-18,77.05,77.33,76.15,76.16,3054700,72.76
2005-10-17,76.75,77.14,76.50,77.05,2494800,73.61
2005-10-14,75.78,76.87,75.28,76.46,4137900,73.05
2005-10-13,76.80,77.48,75.43,75.96,4781300,72.57
2005-10-12,77.30,77.65,76.75,77.16,3241800,73.72
2005-10-11,77.90,78.77,77.78,77.86,3015300,74.38
2005-10-10,77.65,78.49,77.21,77.98,3380600,74.50
2005-10-07,76.66,77.59,76.63,76.99,3259300,73.55
2005-10-06,77.45,77.45,76.39,77.19,4478400,73.74
2005-10-05,78.75,79.01,78.12,78.12,3869200,74.63
2005-10-04,78.75,79.62,78.22,79.58,3617300,76.03
2005-10-03,78.20,78.83,77.59,78.55,2137800,75.04
2005-09-30,78.47,78.50,77.50,77.82,2896200,74.35
2005-09-29,78.05,78.13,77.07,77.74,3222400,74.27
2005-09-28,76.31,78.03,76.31,77.85,4457900,74.37
2005-09-27,76.47,76.68,75.66,75.85,3050200,72.46
2005-09-26,75.85,76.87,75.73,76.40,4427000,72.99
2005-09-23,74.60,75.09,74.00,74.71,2523200,71.37
2005-09-22,74.27,74.50,73.21,74.15,3665900,70.84
2005-09-21,75.75,75.92,74.83,74.90,4864100,71.56
2005-09-20,75.60,76.89,75.59,76.89,3866000,73.46
2005-09-19,74.61,75.45,74.21,75.23,4907000,71.87
2005-09-16,75.00,76.38,74.91,76.01,7798600,72.62
2005-09-15,75.25,75.49,74.62,74.83,4210400,71.49
2005-09-14,75.50,75.90,74.85,75.38,3806100,72.01
2005-09-13,77.35,77.35,75.03,75.21,4425900,71.85
2005-09-12,77.69,78.21,77.01,77.11,4084500,73.67
2005-09-09,76.64,77.34,75.56,77.21,3503700,73.76
2005-09-08,76.39,76.65,75.66,76.40,3491600,72.99
2005-09-07,76.95,77.54,75.81,76.40,7010300,72.99
2005-09-06,74.08,76.22,73.97,76.12,10151700,72.72
2005-09-05,71.50,72.68,71.50,72.68,2663100,69.44
2005-09-02,70.55,71.77,70.55,71.41,2904500,68.22
2005-09-01,70.49,71.34,70.20,70.85,3122600,67.69
2005-08-31,69.70,70.33,69.32,70.22,3804300,67.09
2005-08-30,70.19,70.40,69.37,69.44,2728100,66.34
2005-08-29,68.99,69.80,68.01,69.70,3492400,66.59
2005-08-26,70.32,71.00,69.42,69.42,3413600,66.32
2005-08-25,70.49,70.74,69.91,70.29,4131800,67.15
2005-08-24,71.80,71.98,70.75,71.46,3006600,68.27
2005-08-23,71.98,72.39,71.38,71.85,3486100,68.64
2005-08-22,71.87,72.37,71.59,71.90,3310900,68.69
2005-08-19,69.92,71.80,69.90,71.67,3951900,68.47
2005-08-18,70.60,70.77,69.50,69.92,2694600,66.80
2005-08-17,70.11,70.65,70.10,70.50,2406800,67.35
2005-08-16,71.28,71.50,70.23,70.53,2582600,67.38
2005-08-15,71.27,71.68,70.58,70.86,1590100,67.70
2005-08-12,71.97,71.99,71.23,71.31,1938200,68.13
2005-08-11,71.42,72.09,71.40,71.57,3145400,68.38
2005-08-10,70.81,72.14,70.75,72.05,3831500,68.83
2005-08-09,69.80,70.74,69.51,70.45,2253700,67.31
2005-08-08,69.65,70.19,69.40,69.63,2229000,66.52
2005-08-05,70.50,70.88,69.52,69.52,3476800,66.42
2005-08-04,71.55,72.20,70.90,70.90,3972000,67.73
2005-08-03,71.67,71.67,71.05,71.12,2752100,67.95
2005-08-02,71.25,71.67,70.73,71.43,3271700,68.24
2005-08-01,71.50,72.06,71.03,71.09,2758800,67.92
2005-07-29,71.95,72.28,71.32,71.50,3404500,68.31
2005-07-28,71.44,72.15,70.81,71.59,9441100,68.39
2005-07-27,70.91,72.15,70.91,71.78,3839500,68.58
2005-07-26,70.75,71.08,70.61,71.00,2528800,67.83
2005-07-25,71.40,71.44,70.26,70.94,3326200,67.77
2005-07-22,71.00,71.47,70.86,71.02,3417300,67.85
2005-07-21,70.88,71.70,70.65,71.00,6250300,67.83
2005-07-20,70.01,70.74,69.83,70.49,4147100,67.34
2005-07-19,69.27,70.16,69.12,70.16,5347300,67.03
2005-07-18,69.05,69.40,68.36,69.12,4373300,66.03
2005-07-15,68.90,69.01,68.59,69.00,4292800,65.92
2005-07-14,67.46,68.90,67.42,68.80,5761200,65.73
2005-07-13,66.39,67.86,66.30,67.28,4623000,64.28
2005-07-12,66.02,66.23,65.42,66.23,2848600,63.27
2005-07-11,65.20,66.08,65.20,66.08,3972900,63.13
2005-07-08,64.80,64.91,64.10,64.91,3458900,62.01
2005-07-07,65.36,65.50,63.00,64.20,8146700,61.33
2005-07-06,65.69,66.00,65.32,65.65,3180100,62.72
2005-07-05,65.25,65.65,64.70,65.32,2236300,62.40
2005-07-04,65.22,65.49,65.06,65.40,1924000,62.48
2005-07-01,64.60,65.40,64.45,65.25,2636100,62.34
2005-06-30,64.05,64.95,64.05,64.71,2903600,61.82
2005-06-29,63.90,64.45,63.80,64.24,3272300,61.37
2005-06-28,63.18,63.52,62.90,63.50,2310100,60.67
2005-06-27,63.61,63.64,62.90,63.08,2691400,60.26
2005-06-24,64.28,64.41,63.67,63.90,4015200,61.05
2005-06-23,65.15,65.24,64.50,64.92,2386500,62.02
2005-06-22,65.15,65.51,64.67,64.80,2891400,61.91
2005-06-21,64.95,65.13,64.23,64.85,3218100,61.96
2005-06-20,65.13,65.20,64.01,64.65,4478200,61.76
2005-06-17,64.79,65.22,64.64,65.15,10511400,62.24
2005-06-16,64.80,65.05,64.29,64.52,2782000,61.64
2005-06-15,65.00,65.30,64.30,64.36,3864400,61.49
2005-06-14,64.75,65.01,64.25,64.80,2600300,61.91
2005-06-13,65.45,65.60,64.15,64.86,3399800,61.96
2005-06-10,64.92,65.69,64.82,64.99,4362200,62.09
2005-06-09,63.52,64.62,63.52,64.50,2561800,61.62
2005-06-08,64.15,64.32,63.75,63.87,2273100,61.02
2005-06-07,63.71,64.58,63.41,64.31,3602700,61.44
2005-06-06,63.60,64.00,63.15,63.48,2117300,60.65
2005-06-03,64.79,64.80,63.66,63.75,3075200,60.90
2005-06-02,64.45,64.65,64.00,64.60,3446500,61.72
2005-06-01,63.10,64.58,63.07,64.40,3435100,61.53
2005-05-31,63.62,63.75,63.13,63.18,4079400,60.36
2005-05-30,62.55,63.90,62.48,63.75,3308700,60.90
2005-05-27,62.18,62.66,62.01,62.52,2635300,59.73
2005-05-26,61.95,62.45,61.55,62.20,2781700,59.42
2005-05-25,61.80,61.82,61.23,61.78,2733300,59.02
2005-05-24,62.41,62.41,61.53,61.87,3088700,59.11
2005-05-23,62.47,62.47,62.02,62.15,3198700,59.38
2005-05-20,61.50,62.17,61.12,61.50,5880300,58.75
2005-05-19,60.95,61.79,60.95,61.48,5032400,58.74
2005-05-18,62.05,62.51,61.59,62.32,6997300,57.91
2005-05-17,62.00,62.29,61.28,61.64,4233900,57.28
2005-05-16,61.30,61.91,61.26,61.69,2389900,57.33
2005-05-13,61.99,61.99,60.90,61.57,5871000,57.22
2005-05-12,62.40,62.81,62.00,62.09,4451000,57.70
2005-05-11,61.65,62.74,61.20,62.12,9402000,57.73
2005-05-10,63.91,64.15,61.61,61.85,8542500,57.48
2005-05-09,64.11,64.40,63.49,63.76,3503100,59.25
2005-05-06,64.41,64.68,64.01,64.44,2986700,59.88
2005-05-05,64.08,64.65,63.95,64.60,2649700,60.03
2005-05-04,63.28,63.80,62.90,63.80,3347400,59.29
2005-05-03,63.35,63.40,62.59,63.08,4701300,58.62
2005-05-02,63.61,63.95,63.28,63.29,2400300,58.82
2005-04-29,64.40,64.73,62.76,63.06,7016300,58.60
2005-04-28,64.35,65.00,63.90,64.70,8389100,60.13
2005-04-27,63.97,64.41,63.14,63.65,3537600,59.15
2005-04-26,64.39,64.78,63.90,64.46,3048200,59.90
2005-04-25,63.67,64.33,63.09,64.23,2999400,59.69
2005-04-22,64.00,64.12,63.52,63.67,3361000,59.17
2005-04-21,63.30,63.90,63.15,63.43,4599600,58.95
2005-04-20,64.10,64.40,63.43,63.74,5135600,59.23
2005-04-19,64.88,64.90,63.71,63.80,6004900,59.29
2005-04-18,64.90,65.13,64.14,64.67,6733700,60.10
2005-04-15,67.50,67.69,66.13,66.32,6438600,61.63
2005-04-14,67.50,68.52,67.43,68.20,3535500,63.38
2005-04-13,67.36,67.98,67.17,67.70,4445100,62.91
2005-04-12,67.70,67.70,66.73,66.83,2796600,62.11
2005-04-11,67.40,67.99,67.35,67.73,1498400,62.94
2005-04-08,67.80,67.92,67.52,67.75,2282100,62.96
2005-04-07,67.05,67.58,66.66,67.50,2959800,62.73
2005-04-06,67.20,67.33,66.76,67.14,2253500,62.39
2005-04-05,67.28,67.40,66.80,67.02,1746700,62.28
2005-04-04,67.08,67.17,66.47,66.84,2727500,62.11
2005-04-01,66.35,67.86,66.35,67.40,3708100,62.63
2005-03-31,67.20,67.33,66.33,66.55,2403600,61.84
2005-03-30,66.75,66.91,66.33,66.80,2273700,62.08
2005-03-29,66.01,67.19,66.01,67.15,2540700,62.40
2005-03-28,66.58,66.58,66.58,66.58,000,61.87
2005-03-25,66.58,66.58,66.58,66.58,000,61.87
2005-03-24,66.40,66.95,66.31,66.58,3012300,61.87
2005-03-23,66.37,66.57,66.05,66.20,3681400,61.52
2005-03-22,66.75,67.18,66.24,67.05,2965900,62.31
2005-03-21,67.21,67.60,66.77,66.77,2537700,62.05
2005-03-18,67.17,67.58,67.02,67.43,5295400,62.66
2005-03-17,67.40,67.59,66.69,67.29,3787700,62.53
2005-03-16,69.31,69.40,66.92,67.29,6622400,62.53
2005-03-15,69.25,69.90,69.00,69.39,3727300,64.48
2005-03-14,68.99,69.00,68.46,68.97,1834800,64.09
2005-03-11,68.65,69.61,68.45,69.01,4976800,64.13
2005-03-10,67.97,68.77,67.78,68.08,3610500,63.27
2005-03-09,68.35,69.20,67.71,68.22,4769600,63.40
2005-03-08,68.27,68.66,68.00,68.04,2797000,63.23
2005-03-07,68.48,68.87,67.95,68.31,2393900,63.48
2005-03-04,67.63,68.86,67.35,68.50,4427000,63.66
2005-03-03,67.00,68.40,66.95,67.33,4880700,62.57
2005-03-02,66.90,67.44,66.65,67.30,3161300,62.54
2005-03-01,66.30,66.90,65.82,66.90,3827800,62.17
2005-02-28,67.08,67.44,66.30,66.30,3439000,61.61
2005-02-25,66.50,67.08,66.50,67.08,2933400,62.34
2005-02-24,66.65,66.67,65.94,66.25,2357300,61.57
2005-02-23,65.71,66.76,65.44,66.54,4614200,61.84
2005-02-22,66.55,66.58,65.70,66.25,3471700,61.57
2005-02-21,66.85,66.98,66.46,66.63,2646000,61.92
2005-02-18,67.25,67.60,66.71,66.71,5241800,61.99
2005-02-17,67.75,67.94,67.24,67.40,3414900,62.63
2005-02-16,68.21,68.21,67.43,67.59,3858900,62.81
2005-02-15,67.95,68.52,67.77,68.12,3721400,63.30
2005-02-14,67.90,68.09,67.48,67.67,2769400,62.89
2005-02-11,67.40,67.95,67.00,67.69,3487100,62.90
2005-02-10,67.54,68.13,67.06,67.28,4225600,62.52
2005-02-09,68.20,68.20,67.31,67.40,3789100,62.63
2005-02-08,68.30,68.65,67.87,68.35,2652700,63.52
2005-02-07,68.72,69.35,68.03,68.10,4409000,63.29
2005-02-04,67.46,68.74,67.46,68.55,7466300,63.70
2005-02-03,66.95,67.44,66.48,66.88,8378400,62.15
2005-02-02,66.11,66.70,65.52,66.02,3894200,61.35
2005-02-01,65.25,66.23,65.20,66.18,4061700,61.50
2005-01-31,64.89,65.39,64.64,65.25,3016900,60.64
2005-01-28,64.25,64.73,64.05,64.30,3467800,59.75
2005-01-27,64.04,64.34,63.35,64.33,4254700,59.78
2005-01-26,64.72,64.95,63.85,64.01,2593300,59.48
2005-01-25,64.15,64.79,64.10,64.55,3133000,59.99
2005-01-24,64.99,65.01,64.05,64.37,4194600,59.82
2005-01-21,65.10,65.60,65.05,65.27,2925200,60.66
2005-01-20,65.24,65.76,65.14,65.56,4311300,60.92
2005-01-19,67.35,67.53,65.96,66.43,3757800,61.73
2005-01-18,67.12,67.34,66.12,67.08,3618200,62.34
2005-01-17,66.98,67.29,66.80,67.12,2379400,62.37
2005-01-14,64.98,66.86,64.80,66.76,6924000,62.04
2005-01-13,65.48,65.54,64.78,65.10,4698300,60.50
2005-01-12,66.20,66.40,64.92,65.10,4297000,60.50
2005-01-11,67.17,67.35,66.00,66.26,3890300,61.58
2005-01-10,67.20,67.63,67.00,67.04,3659400,62.30
2005-01-07,66.58,67.35,66.41,67.07,5338900,62.33
2005-01-06,64.79,66.68,64.65,66.68,6486400,61.97
2005-01-05,64.80,64.92,64.42,64.62,3455100,60.05
2005-01-04,65.74,65.74,65.24,65.47,2436100,60.84
2005-01-03,65.48,66.21,65.13,65.76,2667100,61.11
2004-12-31,65.32,65.32,65.32,65.32,000,60.70
2004-12-30,65.45,65.59,65.25,65.32,839500,60.70
2004-12-29,65.25,65.38,64.81,65.20,1262100,60.59
2004-12-28,64.90,65.24,64.79,65.15,1553100,60.54
2004-12-27,64.59,65.18,64.45,64.47,1346200,59.91
2004-12-24,64.60,64.60,64.60,64.60,000,60.03
2004-12-23,64.10,64.64,63.89,64.60,1483200,60.03
2004-12-22,64.25,64.65,63.88,64.13,2788400,59.60
2004-12-21,64.05,64.48,63.70,63.88,2825100,59.36
2004-12-20,64.60,64.99,63.69,64.30,2993200,59.75
2004-12-17,65.44,65.44,64.62,64.69,11064300,60.12
2004-12-16,65.28,65.48,64.82,65.43,4499100,60.80
2004-12-15,65.55,65.70,65.08,65.08,2932400,60.48
2004-12-14,65.72,65.89,65.19,65.34,2785400,60.72
2004-12-13,64.84,65.75,64.84,65.32,3460600,60.70
2004-12-10,64.60,65.00,64.30,64.80,3863100,60.22
2004-12-09,65.39,65.39,63.64,64.23,4264000,59.69
2004-12-08,65.00,65.40,64.78,65.18,2534800,60.57
2004-12-07,65.29,65.91,65.13,65.46,2812100,60.83
2004-12-06,65.36,65.89,65.11,65.26,2855800,60.65
2004-12-03,65.95,66.33,65.40,65.75,4708800,61.10
2004-12-02,65.45,65.85,64.62,65.65,6840600,61.01
2004-12-01,63.75,65.23,63.67,65.23,5339100,60.62
2004-11-30,64.40,64.45,63.55,63.75,5278600,59.24
2004-11-29,64.70,65.50,64.03,64.03,5090400,59.50
2004-11-26,64.35,64.72,64.05,64.44,2284600,59.88
2004-11-25,64.94,65.10,64.42,64.58,2722100,60.01
2004-11-24,64.10,64.94,63.70,64.68,5598300,60.11
2004-11-23,64.10,64.45,63.25,63.38,3451300,58.90
2004-11-22,62.91,63.50,62.61,63.50,2825700,59.01
2004-11-19,64.24,65.00,63.42,63.43,5194500,58.95
2004-11-18,64.30,64.50,63.85,64.21,2447700,59.67
2004-11-17,64.10,64.69,63.41,64.69,3955000,60.12
2004-11-16,63.48,64.02,63.31,63.81,3576700,59.30
2004-11-15,64.03,64.17,63.11,63.34,2979400,58.86
2004-11-12,63.89,64.15,63.52,63.85,3030600,59.34
2004-11-11,63.38,63.99,62.84,63.65,2858900,59.15
2004-11-10,63.22,63.65,62.91,63.40,2431100,58.92
2004-11-09,62.97,63.55,62.74,63.09,2704100,58.63
2004-11-08,62.61,63.39,62.25,62.72,3089600,58.29
2004-11-05,61.97,63.31,61.90,62.67,6082700,58.24
2004-11-04,61.45,61.50,60.65,61.20,2847200,56.87
2004-11-03,61.68,62.17,61.24,61.38,5172400,57.04
2004-11-02,60.25,61.27,59.96,60.99,4922900,56.68
2004-11-01,59.76,60.38,59.41,60.13,2685300,55.88
2004-10-29,59.30,59.93,58.86,59.59,4901600,55.38
2004-10-28,59.26,59.83,59.20,59.46,4544600,55.26
2004-10-27,58.10,58.89,57.45,58.81,3878300,54.65
2004-10-26,57.35,57.95,57.12,57.58,3169300,53.51
2004-10-25,57.48,57.48,56.96,57.24,4043800,53.19
2004-10-22,58.35,59.07,58.00,58.40,2131800,54.27
2004-10-21,58.95,58.99,57.64,58.61,3415500,54.47
2004-10-20,58.75,58.80,57.77,58.42,5311100,54.29
2004-10-19,59.90,60.00,59.16,59.46,4260100,55.26
2004-10-18,60.00,60.28,59.15,59.35,3334000,55.15
2004-10-15,59.21,60.41,59.21,59.95,4049600,55.71
2004-10-14,59.95,60.48,59.64,59.97,4514300,55.73
2004-10-13,60.60,61.43,60.13,60.41,4510700,56.14
2004-10-12,60.51,60.52,59.45,60.10,4438300,55.85
2004-10-11,60.66,61.05,60.35,60.80,2080000,56.50
2004-10-08,60.55,61.44,60.32,60.53,3545500,56.25
2004-10-07,61.22,61.65,60.31,60.81,3373600,56.51
2004-10-06,61.12,61.38,60.35,61.00,3469900,56.69
2004-10-05,60.38,61.75,60.14,61.02,4389900,56.71
2004-10-04,60.30,60.90,60.10,60.25,3831900,55.99
2004-10-01,58.10,59.59,57.95,59.49,3369300,55.28
2004-09-30,58.63,58.88,57.86,57.87,2725100,53.78
2004-09-29,58.07,58.73,57.85,58.27,3873100,54.15
2004-09-28,57.80,58.27,56.98,57.80,3793900,53.71
2004-09-27,58.65,59.01,58.04,58.14,3129200,54.03
2004-09-24,58.55,59.31,58.30,59.02,2623200,54.85
2004-09-23,59.06,59.27,58.55,58.69,3596400,54.54
2004-09-22,60.77,61.18,59.40,59.41,6161300,55.21
2004-09-21,59.45,60.96,59.40,60.67,5828700,56.38
2004-09-20,59.44,59.74,59.21,59.63,2603400,55.41
2004-09-17,59.62,60.06,59.40,59.57,6843900,55.36
2004-09-16,59.66,59.90,59.25,59.65,2875600,55.43
2004-09-15,58.89,60.94,58.85,59.61,9167300,55.40
2004-09-14,57.95,59.44,57.80,59.03,7051400,54.86
2004-09-13,57.05,57.87,57.05,57.68,3299100,53.60
2004-09-10,57.15,57.30,56.82,56.82,3178800,52.80
2004-09-09,57.37,57.53,56.81,56.95,4076200,52.92
2004-09-08,58.16,58.38,57.67,57.75,3123100,53.67
2004-09-07,58.50,58.68,57.83,58.20,3166400,54.09
2004-09-06,58.25,58.52,58.05,58.44,1882900,54.31
2004-09-03,57.29,58.26,56.95,58.05,3329800,53.95
2004-09-02,56.70,57.51,56.46,57.32,2664000,53.27
2004-09-01,56.40,57.06,56.36,56.85,2901300,52.83
2004-08-31,56.00,56.40,55.56,55.89,3332200,51.94
2004-08-30,57.15,57.15,56.25,56.54,2062900,52.54
2004-08-27,56.72,57.25,56.20,57.20,2450200,53.16
2004-08-26,56.94,57.05,56.44,56.55,2725600,52.55
2004-08-25,56.70,56.75,55.98,56.47,2918900,52.48
2004-08-24,56.40,57.00,56.11,56.27,2685400,52.29
2004-08-23,56.40,56.70,56.02,56.50,2720200,52.51
2004-08-20,55.41,56.00,55.05,55.71,2757300,51.77
2004-08-19,55.85,56.24,55.30,55.77,3581300,51.83
2004-08-18,55.21,55.55,54.56,55.45,3580900,51.53
2004-08-17,54.40,55.55,54.21,55.11,4952700,51.21
2004-08-16,53.00,54.60,52.66,54.40,4505900,50.55
2004-08-13,53.12,53.34,52.42,52.90,5154800,49.16
2004-08-12,54.30,54.50,53.18,53.70,3384100,49.90
2004-08-11,54.96,55.07,53.16,54.17,4617000,50.34
2004-08-10,53.40,54.73,53.18,54.66,4429200,50.80
2004-08-09,54.16,54.25,52.37,53.40,5825000,49.62
2004-08-06,54.56,55.00,53.87,53.90,7022300,50.09
2004-08-05,56.06,56.15,55.18,55.18,3508700,51.28
2004-08-04,56.07,56.16,55.40,55.67,5140700,51.73
2004-08-03,56.86,57.30,56.35,56.73,3476500,52.72
2004-08-02,57.29,57.36,56.38,56.66,4221300,52.65
2004-07-30,57.97,58.09,56.65,57.75,7638700,53.67
2004-07-29,58.02,59.40,57.90,59.14,4170100,54.96
2004-07-28,59.25,59.64,57.61,57.77,4560400,53.69
2004-07-27,58.28,59.07,58.15,58.84,3286600,54.68
2004-07-26,58.05,59.02,57.96,58.10,3625700,53.99
2004-07-23,58.26,58.85,57.95,58.21,3166400,54.09
2004-07-22,58.71,59.15,57.82,58.12,4952800,54.01
2004-07-21,59.70,60.49,59.30,59.48,6863400,55.27
2004-07-20,57.35,58.62,56.64,58.45,4793600,54.32
2004-07-19,58.00,58.11,57.36,57.42,4304700,53.36
2004-07-16,58.51,59.23,58.03,58.05,4432500,53.95
2004-07-15,59.94,59.94,58.41,58.49,4888300,54.35
2004-07-14,59.80,60.06,59.00,59.95,5464400,55.71
2004-07-13,60.83,61.44,60.20,60.33,3710400,56.06
2004-07-12,60.70,61.33,60.15,60.52,2937100,56.24
2004-07-09,60.91,61.47,60.72,61.15,2795100,56.83
2004-07-08,60.92,61.72,60.35,61.57,4228500,57.22
2004-07-07,61.96,62.55,61.10,61.25,4030300,56.92
2004-07-06,63.15,63.20,61.59,61.99,3960700,57.61
2004-07-05,63.09,63.29,62.72,62.92,1583100,58.47
2004-07-02,63.83,64.19,62.78,63.00,4021200,58.55
2004-07-01,65.16,65.35,63.85,64.03,3325000,59.50
2004-06-30,65.44,65.80,64.55,64.58,2922600,60.01
2004-06-29,65.20,65.26,64.66,65.22,3129300,60.61
2004-06-28,64.22,65.67,64.00,65.50,3389000,60.87
2004-06-25,64.10,64.44,63.65,64.20,3115200,59.66
2004-06-24,64.41,64.70,63.51,64.15,4692900,59.61
2004-06-23,64.58,64.91,63.56,63.75,3669100,59.24
2004-06-22,65.25,65.39,63.85,64.06,5110300,59.53
2004-06-21,66.17,66.41,65.13,65.44,2979300,60.81
2004-06-18,65.50,65.95,65.20,65.60,8254000,60.96
2004-06-17,65.80,66.60,65.17,65.83,3886900,61.18
2004-06-16,67.05,67.12,65.75,65.98,5040400,61.32
2004-06-15,65.67,66.88,65.22,66.67,3725300,61.96
2004-06-14,66.72,66.95,65.63,65.90,3170000,61.24
2004-06-11,67.00,67.06,66.46,67.00,1335800,62.26
2004-06-10,66.53,67.09,66.36,66.84,1658000,62.11
2004-06-09,66.01,67.25,65.91,66.51,5190300,61.81
2004-06-08,67.20,67.34,66.05,66.58,3786300,61.87
2004-06-07,66.45,67.25,66.40,66.81,4279400,62.09
2004-06-04,64.52,65.98,64.22,65.72,5267500,61.07
2004-06-03,63.30,64.52,63.02,64.52,5332000,59.96
2004-06-02,63.95,64.64,63.80,64.31,4720700,58.37
2004-06-01,64.80,64.98,63.44,63.61,4847700,57.73
2004-05-31,64.01,64.87,64.01,64.81,780900,58.82
2004-05-28,65.10,65.37,63.94,64.16,4743900,58.23
2004-05-27,65.44,65.50,64.55,64.88,6155100,58.89
2004-05-26,67.15,67.15,64.48,65.00,5960200,59.00
2004-05-25,66.70,66.72,65.63,65.93,4421700,59.84
2004-05-24,66.44,67.79,66.44,67.10,3151800,60.90
2004-05-21,66.55,67.15,65.77,66.30,3426400,60.18
2004-05-20,65.75,66.40,65.50,66.26,2021300,60.14
2004-05-19,65.60,66.63,65.31,66.40,4000000,60.27
2004-05-18,64.46,64.90,63.78,64.78,3507600,58.80
2004-05-17,63.58,64.31,63.14,64.23,4424600,58.30
2004-05-14,64.81,65.26,63.83,64.87,4228500,58.88
2004-05-13,64.82,65.72,64.36,65.16,5552400,59.14
2004-05-12,65.81,66.13,64.32,64.60,5375600,58.63
2004-05-11,64.62,66.35,64.56,66.33,5634200,60.20
2004-05-10,64.92,65.43,64.19,64.35,7058000,58.41
2004-05-07,66.57,67.04,65.49,66.46,6242500,60.32
2004-05-06,68.25,68.50,66.29,66.67,6788700,60.51
2004-05-05,68.00,69.05,67.83,68.60,3913500,62.26
2004-05-04,69.18,69.45,68.19,68.25,4587800,61.95
2004-05-03,68.33,69.32,68.04,69.22,2435400,62.83
2004-04-30,69.00,69.13,67.90,68.75,12041000,62.40
2004-04-29,71.00,71.30,69.67,70.30,6096900,63.81
2004-04-28,72.34,72.47,71.22,71.32,3410900,64.73
2004-04-27,71.73,72.58,71.73,72.11,2767200,65.45
2004-04-26,72.00,72.50,71.80,71.95,2878900,65.30
2004-04-23,72.05,72.47,71.60,71.60,4595600,64.99
2004-04-22,70.20,71.19,69.86,70.85,3232900,64.31
2004-04-21,70.45,70.85,69.78,70.20,4815200,63.72
2004-04-20,71.10,71.87,71.09,71.16,3168000,64.59
2004-04-19,71.03,71.38,70.25,70.93,3084200,64.38
2004-04-16,70.26,71.90,70.20,71.12,4577200,64.55
2004-04-15,71.00,71.46,70.17,70.64,3555500,64.11
2004-04-14,71.69,71.95,70.33,71.22,5761900,64.64
2004-04-13,72.50,73.08,72.25,72.42,3459500,65.73
2004-04-12,71.73,71.73,71.73,71.73,000,65.10
2004-04-09,71.73,71.73,71.73,71.73,000,65.10
2004-04-08,72.05,72.44,71.54,71.73,3149400,65.10
2004-04-07,71.64,72.30,71.41,71.70,3371600,65.08
2004-04-06,71.77,71.88,70.94,71.45,3356700,64.85
2004-04-05,70.98,71.75,70.72,71.54,3243500,64.93
2004-04-02,69.91,71.14,69.60,70.74,6316400,64.21
2004-04-01,68.10,69.33,67.81,69.18,3757200,62.79
2004-03-31,67.43,68.45,67.21,67.65,3103100,61.40
2004-03-30,67.76,67.89,67.10,67.60,2481900,61.36
2004-03-29,66.87,68.03,66.87,67.73,2535300,61.47
2004-03-26,67.50,67.52,66.58,66.92,2980200,60.74
2004-03-25,66.00,66.83,65.95,66.60,4730500,60.45
2004-03-24,66.00,66.88,64.83,65.39,5307000,59.35
2004-03-23,66.26,67.14,65.70,66.14,5525200,60.03
2004-03-22,66.90,67.12,65.80,66.69,4958900,60.53
2004-03-19,69.40,69.40,67.55,67.80,8691700,61.54
2004-03-18,70.25,70.25,68.07,68.60,4606500,62.26
2004-03-17,70.40,70.40,69.40,70.24,4994200,63.75
2004-03-16,68.85,70.20,67.57,69.40,7581100,62.99
2004-03-15,69.24,69.68,68.51,68.51,5091200,62.18
2004-03-12,68.90,69.80,68.31,69.75,6381000,63.31
2004-03-11,70.80,70.89,69.01,69.70,8841500,63.26
2004-03-10,72.00,72.20,71.53,71.89,5457400,65.25
2004-03-09,74.50,74.50,71.65,72.47,9151600,65.78
2004-03-08,75.45,75.63,74.20,74.72,4676200,67.82
2004-03-05,75.05,75.53,73.55,74.98,14257100,68.05
2004-03-04,71.84,77.77,71.76,76.41,16583200,69.35
2004-03-03,70.41,71.41,70.41,71.22,4369600,64.64
2004-03-02,70.54,70.98,70.35,70.81,3143800,64.27
2004-03-01,69.60,70.68,69.50,70.23,3968900,63.74
2004-02-27,69.79,69.90,69.00,69.00,2949100,62.63
2004-02-26,69.20,69.80,68.86,69.50,3547400,63.08
2004-02-25,69.47,69.92,68.58,69.16,3658300,62.77
2004-02-24,70.60,70.65,68.70,69.62,5711600,63.19
2004-02-23,71.66,72.27,70.50,70.50,4746100,63.99
2004-02-20,69.00,71.73,68.90,70.80,11185400,64.26
2004-02-19,68.10,69.31,67.86,69.22,5011300,62.83
2004-02-18,67.45,68.04,67.15,67.45,2687200,61.22
2004-02-17,67.54,67.79,66.75,67.14,2489200,60.94
2004-02-16,66.94,67.53,66.92,67.44,1925800,61.21
2004-02-13,67.95,68.41,66.96,67.08,4168500,60.88
2004-02-12,67.54,68.37,67.34,67.90,4889700,61.63
2004-02-11,66.95,67.74,66.67,67.07,3565700,60.87
2004-02-10,67.65,67.65,66.45,67.16,3897000,60.96
2004-02-09,67.05,67.71,66.91,67.48,5385700,61.25
2004-02-06,64.50,66.93,64.28,66.70,11431100,60.54
2004-02-05,63.00,64.53,62.57,63.70,8087900,57.82
2004-02-04,62.90,63.60,62.49,62.90,4154600,57.09
2004-02-03,63.27,63.33,62.40,63.00,3814400,57.18
2004-02-02,63.01,63.50,62.53,63.10,3059900,57.27
2004-01-30,64.00,64.00,62.54,62.90,4399700,57.09
2004-01-29,63.90,64.20,63.37,63.78,4532000,57.89
2004-01-28,63.25,65.01,63.25,64.94,4170100,58.94
2004-01-27,64.75,64.90,64.01,64.12,3428200,58.20
2004-01-26,63.96,64.45,63.35,63.99,2285800,58.08
2004-01-23,64.04,64.85,63.66,64.22,4579500,58.29
2004-01-22,63.99,64.38,63.53,63.53,3844200,57.66
2004-01-21,63.00,63.60,62.60,63.58,4029600,57.71
2004-01-20,63.80,64.15,62.95,63.25,4574800,57.41
2004-01-19,64.80,65.15,63.57,64.11,2959100,58.19
2004-01-16,65.06,65.24,64.24,64.66,5042500,58.69
2004-01-15,63.93,65.23,63.80,64.65,4685200,58.68
2004-01-14,62.41,64.10,62.20,63.77,4287800,57.88
2004-01-13,63.22,63.80,62.40,62.57,4278000,56.79
2004-01-12,63.20,63.43,62.61,63.14,5224200,57.31
2004-01-09,65.15,65.40,63.56,64.30,5649800,58.36
2004-01-08,65.79,66.25,64.96,65.31,4743700,59.28
2004-01-07,66.95,67.04,64.37,64.94,5473800,58.94
2004-01-06,66.83,66.87,65.89,66.78,3284900,60.61
2004-01-05,66.40,66.91,66.07,66.70,3023000,60.54
2004-01-02,65.90,66.70,65.56,66.50,2489600,60.36
2004-01-01,65.70,65.70,65.70,65.70,000,59.63
2003-12-31,65.70,65.70,65.70,65.70,000,59.63
2003-12-30,64.99,66.04,64.82,65.70,2336600,59.63
2003-12-29,63.89,64.70,63.74,64.69,1667900,58.71
2003-12-26,63.52,63.52,63.52,63.52,000,57.65
2003-12-25,63.52,63.52,63.52,63.52,000,57.65
2003-12-24,63.52,63.52,63.52,63.52,000,57.65
2003-12-23,62.89,63.80,62.89,63.52,1908700,57.65
2003-12-22,62.37,63.77,62.33,62.84,2947600,57.04
2003-12-19,62.89,63.19,62.67,62.90,7073700,57.09
2003-12-18,61.62,62.73,61.45,62.41,3998100,56.64
2003-12-17,62.95,63.00,61.77,61.99,4723400,56.26
2003-12-16,62.89,63.22,62.47,62.90,3996800,57.09
2003-12-15,64.39,64.70,62.85,63.24,5458200,57.40
2003-12-12,63.23,64.37,63.00,63.67,6107000,57.79
2003-12-11,62.50,62.82,62.15,62.70,3639500,56.91
2003-12-10,62.18,62.65,61.55,62.23,4470800,56.48
2003-12-09,62.75,63.36,62.26,62.49,4435600,56.72
2003-12-08,61.77,62.15,61.41,62.00,3799400,56.27
2003-12-05,62.46,63.74,61.72,62.11,7087400,56.37
2003-12-04,62.60,63.80,62.30,62.83,7314500,57.03
2003-12-03,59.95,63.40,59.69,63.00,14329600,57.18
2003-12-02,59.75,60.35,59.18,60.02,7156400,54.48
2003-12-01,58.58,59.82,58.55,59.65,6336100,54.14
2003-11-28,57.71,58.41,57.10,58.16,4486200,52.79
2003-11-27,57.65,58.10,57.31,57.70,2620200,52.37
2003-11-26,57.15,58.58,57.00,57.00,6742400,51.73
2003-11-25,56.36,57.29,56.25,56.71,3934200,51.47
2003-11-24,54.62,56.32,54.57,55.99,4037100,50.82
2003-11-21,54.75,55.18,54.23,54.35,5643400,49.33
2003-11-20,55.67,55.67,53.91,54.99,4472500,49.91
2003-11-19,54.22,55.45,54.10,55.40,4141200,50.28
2003-11-18,56.05,56.05,54.30,54.98,5001500,49.90
2003-11-17,56.32,56.48,55.12,55.40,5861100,50.28
2003-11-14,56.61,57.54,56.45,57.18,2787900,51.90
2003-11-13,57.55,57.78,56.33,56.73,3788600,51.49
2003-11-12,56.24,57.16,55.95,56.91,4639800,51.65
2003-11-11,56.80,57.05,56.32,56.93,3160900,51.67
2003-11-10,57.10,57.70,57.00,57.20,2397700,51.92
2003-11-07,57.60,58.45,57.32,57.78,4005600,52.44
2003-11-06,57.80,57.88,56.58,57.50,4340900,52.19
2003-11-05,57.70,58.15,57.04,57.59,4719900,52.27
2003-11-04,57.50,58.40,57.20,58.14,4354600,52.77
2003-11-03,56.70,57.94,56.60,57.65,4998600,52.32
2003-10-31,57.07,57.09,55.81,56.85,5104700,51.60
2003-10-30,56.60,57.54,55.96,57.25,8594500,51.96
2003-10-29,57.60,58.12,57.24,57.75,3810400,52.42
2003-10-28,56.48,57.28,56.27,57.16,3653500,51.88
2003-10-27,55.57,56.29,55.25,55.91,2279900,50.75
2003-10-24,55.20,55.77,54.60,54.75,2357600,49.69
2003-10-23,54.60,55.85,54.30,55.02,3630900,49.94
2003-10-22,56.79,56.91,55.42,55.51,3331700,50.38
2003-10-21,57.25,57.25,56.24,57.25,2940000,51.96
2003-10-20,56.63,57.25,55.86,56.80,2466600,51.55
2003-10-17,57.13,57.87,56.21,56.35,3467000,51.14
2003-10-16,56.92,57.79,56.22,57.70,3543900,52.37
2003-10-15,57.53,57.75,56.53,56.92,4466300,51.66
2003-10-14,57.49,57.49,56.29,57.09,2762800,51.82
2003-10-13,56.35,57.30,56.10,56.80,2727500,51.55
2003-10-10,55.26,56.31,55.26,55.85,2891200,50.69
2003-10-09,54.80,55.94,54.35,55.95,3214300,50.78
2003-10-08,53.71,55.25,53.64,53.93,3175800,48.95
2003-10-07,55.00,55.00,53.92,54.10,3087900,49.10
2003-10-06,55.20,55.70,54.74,54.93,2371800,49.86
2003-10-03,53.79,55.89,53.33,56.48,3353100,51.26
2003-10-02,53.82,54.46,53.10,53.38,3932000,48.45
2003-10-01,52.10,53.50,51.55,53.30,4445100,48.38
2003-09-30,53.30,53.70,51.20,52.25,5000000,47.42
2003-09-29,53.78,54.70,52.82,53.73,3266800,48.77
2003-09-26,53.70,54.40,52.75,53.60,3446700,48.65
2003-09-25,53.70,54.69,53.19,54.20,7030500,49.19
2003-09-24,56.30,56.50,53.16,54.00,4934900,49.01
2003-09-23,56.20,57.05,55.10,56.49,7009200,51.27
2003-09-22,57.60,57.73,56.20,56.20,5967500,51.01
2003-09-19,59.37,59.93,58.71,57.70,12487100,52.37
2003-09-18,57.58,59.49,57.45,59.06,5429800,53.60
2003-09-17,58.65,59.18,57.31,57.37,3575000,52.07
2003-09-16,57.39,58.42,57.15,58.05,2850700,52.69
2003-09-15,57.30,58.02,56.99,57.05,2795000,51.78
2003-09-12,57.41,57.63,56.52,56.76,2843000,51.52
2003-09-11,56.45,57.60,56.30,57.60,2853000,52.28
2003-09-10,58.01,58.10,56.65,56.81,4520900,51.56
2003-09-09,58.21,58.43,57.81,58.00,4425200,52.64
2003-09-08,56.99,58.34,56.75,57.75,5131200,52.42
2003-09-05,57.35,57.50,56.04,57.05,3746500,51.78
2003-09-04,57.41,57.85,56.75,56.88,6682500,51.63
2003-09-03,55.50,57.35,55.32,56.87,8293400,51.62
2003-09-02,53.92,55.17,53.60,54.11,4828300,49.11
2003-09-01,53.04,53.92,52.80,53.85,2520400,48.88
2003-08-29,53.55,53.78,51.86,52.57,3526300,47.71
2003-08-28,52.63,54.24,52.47,53.05,3571700,48.15
2003-08-27,52.51,53.44,52.35,53.00,2597600,48.10
2003-08-26,53.10,53.90,52.01,52.39,3850100,47.55
2003-08-25,53.20,53.24,52.39,52.65,2218300,47.79
2003-08-22,53.77,54.33,53.00,53.67,3055500,48.71
2003-08-21,53.90,54.89,53.65,55.00,2299200,49.92
2003-08-20,54.69,54.75,52.92,54.18,4003600,49.18
2003-08-19,55.70,55.73,54.02,54.84,3824700,49.77
2003-08-18,55.00,55.45,54.10,55.44,2745900,50.32
2003-08-15,55.24,55.60,54.56,54.85,3040400,49.78
2003-08-14,54.65,55.44,54.25,55.47,3347700,50.35
2003-08-13,54.99,55.43,53.87,54.36,4507300,49.34
2003-08-12,53.50,54.89,53.45,54.25,3772300,49.24
2003-08-11,53.20,54.07,52.75,53.29,3489000,48.37
2003-08-08,53.15,53.74,52.08,52.90,5125900,48.01
2003-08-07,53.70,53.97,52.59,52.96,4583800,48.07
2003-08-06,54.60,54.60,52.42,54.00,6955000,49.01
2003-08-05,55.20,55.46,54.30,55.25,4914700,50.15
2003-08-04,55.44,55.57,53.66,54.40,6666900,49.37
2003-08-01,57.00,57.00,53.83,56.12,10974300,50.94
2003-07-31,57.85,58.15,56.42,57.90,10378200,52.55
2003-07-30,58.70,59.59,58.55,58.73,4035300,53.30
2003-07-29,59.00,59.95,58.15,59.25,3768400,53.78
2003-07-28,58.29,59.11,58.00,59.10,3466600,53.64
2003-07-25,56.90,57.63,56.13,57.27,2782500,51.98
2003-07-24,57.60,58.15,56.56,57.58,3271300,52.26
2003-07-23,57.72,58.02,56.75,57.68,2673400,52.35
2003-07-22,56.95,57.47,56.23,57.66,3594400,52.33
2003-07-21,58.21,58.28,56.50,57.00,3229500,51.73
2003-07-18,57.05,58.05,57.03,57.60,3569000,52.28
2003-07-17,58.57,58.90,57.02,57.00,5065400,51.73
2003-07-16,58.63,59.62,58.21,59.00,4063200,53.55
2003-07-15,58.07,59.54,57.95,58.25,4593200,52.87
2003-07-14,58.09,58.78,57.68,58.40,3463500,53.01
2003-07-11,56.10,57.55,55.85,58.00,2734500,52.64
2003-07-10,57.01,57.05,56.12,56.85,3130900,51.60
2003-07-09,57.42,57.78,56.47,57.18,3884700,51.90
2003-07-08,58.49,58.93,56.89,57.76,4893300,52.42
2003-07-07,57.75,58.70,57.54,58.10,4296100,52.73
2003-07-04,57.45,57.60,56.15,56.95,2018500,51.69
2003-07-03,57.99,58.30,56.55,56.97,3685700,51.71
2003-07-02,56.25,57.65,55.83,57.76,4401000,52.42
2003-07-01,56.25,56.25,54.60,55.25,4710000,50.15
2003-06-30,56.30,57.47,55.55,56.49,3489200,51.27
2003-06-27,57.80,57.85,56.00,57.60,2542300,52.28
2003-06-26,55.60,57.60,55.46,57.30,3908400,52.01
2003-06-25,56.70,57.48,55.82,56.28,3310300,51.08
2003-06-24,55.00,56.90,54.50,56.64,4421700,51.41
2003-06-23,56.54,56.70,55.40,55.55,3944900,50.42
2003-06-20,56.60,57.64,56.45,56.90,10608200,51.64
2003-06-19,58.35,58.41,56.05,57.00,6549800,51.73
2003-06-18,58.92,59.37,57.09,58.34,6249700,52.95
2003-06-17,59.80,60.10,58.05,59.00,5257000,53.55
2003-06-16,56.05,59.18,55.90,59.18,5007800,53.71
2003-06-13,58.11,58.74,56.35,56.25,5975600,51.05
2003-06-12,57.45,58.93,57.45,58.25,7848400,52.87
2003-06-11,53.99,57.52,53.80,56.90,10702100,51.64
2003-06-10,53.34,54.87,53.25,54.90,5786400,48.65
2003-06-09,54.33,54.67,53.25,53.88,3146500,47.74
2003-06-06,53.90,54.74,53.60,54.49,5224400,48.29
2003-06-05,54.52,54.70,52.62,53.11,6352100,47.06
2003-06-04,53.16,54.91,52.54,54.25,6819300,48.07
2003-06-03,52.55,53.53,52.50,53.29,5998500,47.22
2003-06-02,51.01,53.40,51.01,53.40,7409700,47.32
2003-05-30,49.01,51.16,48.96,49.80,5988000,44.13
2003-05-29,48.90,50.30,48.81,48.99,3228600,43.41
2003-05-28,47.50,49.70,47.28,48.85,8250800,43.29
2003-05-27,46.80,47.37,45.60,47.45,3883600,42.05
2003-05-26,46.50,47.05,46.28,47.30,1576200,41.91
2003-05-23,47.30,47.40,45.91,46.50,3310600,41.21
2003-05-22,46.40,47.15,45.86,46.80,4036800,41.47
2003-05-21,46.93,46.95,45.07,46.10,5192200,40.85
2003-05-20,47.00,47.60,46.32,46.79,4962200,41.46
2003-05-19,48.49,48.49,46.95,47.30,4863200,41.91
2003-05-16,48.59,49.29,48.05,48.60,4752700,43.07
2003-05-15,47.50,48.97,47.07,48.85,4273100,43.29
2003-05-14,47.70,48.59,47.15,47.48,4617000,42.07
2003-05-13,47.61,48.17,46.36,47.90,5571600,42.45
2003-05-12,47.50,47.88,46.03,47.25,3415200,41.87
2003-05-09,46.79,47.44,45.55,47.75,3765400,42.31
2003-05-08,48.56,48.57,46.10,46.10,6406700,40.85
2003-05-07,49.70,50.20,48.22,48.50,6180200,42.98
2003-05-06,47.94,49.65,47.41,49.79,5779300,44.12
2003-05-05,47.33,48.41,47.22,47.77,3988200,42.33
2003-05-02,45.81,47.15,45.65,47.00,4503900,41.65
2003-05-01,46.00,46.00,46.00,46.00,000,40.76
2003-04-30,45.88,46.70,45.13,46.34,6408000,41.06
2003-04-29,46.88,47.70,45.63,45.60,3977200,40.41
2003-04-28,44.50,46.60,44.42,46.26,2997900,40.99
2003-04-25,46.45,46.89,44.51,44.76,4567000,39.66
2003-04-24,47.05,47.79,46.12,46.45,6284700,41.16
2003-04-23,48.40,48.64,47.54,48.15,5264100,42.67
2003-04-22,45.83,47.80,45.15,48.14,3737300,42.66
2003-04-21,46.14,46.14,46.14,46.14,000,40.89
2003-04-18,46.14,46.14,46.14,46.14,000,40.89
2003-04-17,45.00,46.33,44.66,46.14,4461000,40.89
2003-04-16,45.85,46.49,45.22,45.09,6421600,39.96
2003-04-15,44.68,45.81,44.45,44.55,5933700,39.48
2003-04-14,42.71,44.33,42.33,43.99,4555200,38.98
2003-04-11,42.15,43.74,41.75,42.26,4753100,37.45
2003-04-10,41.91,42.46,41.40,41.70,4949600,36.95
2003-04-09,41.72,43.75,41.36,41.95,7080900,37.17
2003-04-08,42.60,42.93,41.76,42.35,5488100,37.53
2003-04-07,42.75,44.50,42.62,43.10,8216000,38.19
2003-04-04,40.46,41.71,39.50,41.71,5863800,36.96
2003-04-03,39.75,41.20,39.56,40.25,6889400,35.67
2003-04-02,39.50,40.32,39.32,40.05,7300700,35.49
2003-04-01,38.75,39.77,37.20,38.85,5832400,34.43
2003-03-31,38.75,39.50,38.04,38.50,3974200,34.12
2003-03-28,40.87,41.03,39.51,40.17,3994700,35.60
2003-03-27,40.90,41.15,39.57,40.85,4534300,36.20
2003-03-26,41.81,42.79,40.80,40.60,5608800,35.98
2003-03-25,40.00,42.00,39.40,41.89,7565500,37.12
2003-03-24,42.75,42.85,40.66,41.00,7191900,36.33
2003-03-21,40.98,44.09,40.95,43.96,17508700,38.95
2003-03-20,39.08,41.40,39.03,41.33,8725900,36.62
2003-03-19,39.86,41.41,38.55,40.20,6723700,35.62
2003-03-18,38.77,40.87,37.91,39.99,9874600,35.44
2003-03-17,36.20,39.00,35.85,38.29,7340400,33.93
2003-03-14,36.69,38.30,36.07,36.15,8744200,32.03
2003-03-13,34.35,36.00,33.56,36.00,5288900,31.90
2003-03-12,34.91,35.21,32.97,33.50,7524700,29.69
2003-03-11,35.00,35.44,34.50,34.64,5815700,30.70
2003-03-10,37.40,37.45,35.32,35.40,5262100,31.37
2003-03-07,36.65,37.79,36.26,37.62,4711400,33.34
2003-03-06,38.55,38.94,36.86,37.36,3878700,33.11
2003-03-05,37.01,38.95,36.68,38.22,3991200,33.87
2003-03-04,38.19,38.39,36.81,37.20,3515000,32.96
2003-03-03,38.30,39.33,37.60,38.44,3553200,34.06
2003-02-28,36.99,38.58,36.67,37.52,4433600,33.25
2003-02-27,36.00,37.30,35.44,37.00,5880900,32.79
2003-02-26,36.50,36.65,35.24,35.73,4733500,31.66
2003-02-25,37.49,37.49,35.56,36.20,6577000,32.08
2003-02-24,38.46,38.77,37.68,37.55,3264100,33.27
2003-02-21,38.40,38.85,37.70,38.94,5398100,34.51
2003-02-20,39.55,39.85,37.72,38.47,7179800,34.09
2003-02-19,40.85,41.40,39.23,39.55,4957300,35.05
2003-02-18,41.95,41.95,40.70,41.20,5953400,36.51
2003-02-17,41.01,42.32,40.91,42.24,3558700,37.43
2003-02-14,39.15,41.13,38.70,40.25,5696800,35.67
2003-02-13,37.55,39.19,37.35,38.40,5000600,34.03
2003-02-12,38.52,38.76,37.60,38.09,5198500,33.75
2003-02-11,38.25,39.44,38.00,38.86,5244800,34.44
2003-02-10,37.56,38.10,36.87,37.75,6044300,33.45
2003-02-07,39.34,39.65,37.40,37.58,7855900,33.30
2003-02-06,38.79,39.47,38.30,39.11,6347000,34.66
2003-02-05,37.14,39.56,36.84,39.60,6012800,35.09
2003-02-04,38.89,38.89,36.96,37.31,5126200,33.06
2003-02-03,40.00,40.89,38.75,39.16,4145600,34.70
2003-01-31,38.39,39.87,37.55,39.75,6237900,35.22
2003-01-30,39.70,40.84,38.55,39.09,6360900,34.64
2003-01-29,37.89,40.08,36.57,39.61,7550000,35.10
2003-01-28,38.90,39.37,37.41,38.10,7946100,33.76
2003-01-27,38.75,39.40,37.02,37.79,6763500,33.49
2003-01-24,40.30,41.45,38.32,38.75,5013000,34.34
2003-01-23,40.49,41.79,39.70,40.15,5616100,35.58
2003-01-22,40.84,41.37,39.33,39.99,6885100,35.44
2003-01-21,42.30,43.03,40.60,40.95,5038500,36.29
2003-01-20,42.75,43.48,41.70,41.80,3716700,37.04
2003-01-17,44.80,44.89,42.52,41.78,5505000,37.02
2003-01-16,44.70,45.94,44.63,45.90,3961600,40.67
2003-01-15,46.26,46.82,44.75,45.00,4901200,39.88
2003-01-14,45.60,47.08,45.38,46.20,5701800,40.94
2003-01-13,45.15,46.69,45.00,45.36,4344100,40.19
2003-01-10,44.62,45.80,43.85,44.90,5161900,39.79
2003-01-09,44.51,44.93,43.11,45.05,4421000,39.92
2003-01-08,45.30,45.79,44.20,44.20,3879300,39.17
2003-01-07,46.14,46.44,45.09,45.84,4529900,40.62
2003-01-06,47.30,47.90,44.82,46.15,5070800,40.89
2003-01-03,47.30,47.74,46.60,47.38,3749400,41.98
2003-01-02,44.10,47.33,43.64,47.15,4061700,41.78
2003-01-01,43.90,43.90,43.90,43.90,000,38.90