Date,Open,High,Low,Close,Volume,Adj Close
2009-11-26,57.56,57.83,54.86,55.49,1643300,55.49
2009-11-25,57.94,58.69,57.61,58.01,1060500,58.01
2009-11-24,57.64,58.23,57.28,57.93,1042000,57.93
2009-11-23,57.50,58.37,57.20,57.92,1029500,57.92
2009-11-20,57.60,58.10,56.18,56.73,1530600,56.73
2009-11-19,58.38,58.53,57.04,57.32,744000,57.32
2009-11-18,59.06,59.15,58.10,58.29,789200,58.29
2009-11-17,59.00,59.00,58.19,58.43,998200,58.43
2009-11-16,58.29,58.98,58.02,58.63,1259000,58.63
2009-11-13,57.22,57.68,56.37,57.39,843800,57.39
2009-11-11,56.47,58.58,56.47,57.85,1491300,57.85
2009-11-10,56.53,56.77,55.87,56.20,773500,56.20
2009-11-09,56.15,56.64,55.70,56.42,1370200,56.42
2009-11-06,55.10,55.32,53.85,55.00,1662700,55.00
2009-11-05,54.31,55.91,54.00,55.20,1150200,55.20
2009-11-04,54.30,55.74,54.30,55.01,1490200,55.01
2009-11-03,54.85,55.37,54.10,54.70,1249200,54.70
2009-11-02,55.38,56.24,54.62,55.58,1352300,55.58
2009-10-30,58.20,58.20,54.60,55.12,1771600,55.12
2009-10-29,56.49,57.97,55.58,57.60,1833500,57.60
2009-10-28,60.07,60.10,55.44,55.76,3255600,55.76
2009-10-27,59.02,60.17,58.70,59.67,1509500,59.67
2009-10-26,60.27,60.70,58.26,58.47,1112000,58.47
2009-10-23,60.50,61.00,59.53,59.84,826700,59.84
2009-10-22,59.20,60.43,58.55,60.22,1151600,60.22
2009-10-21,61.25,61.69,59.61,60.60,1378800,60.60
2009-10-20,62.54,62.62,60.83,61.06,1837700,61.06
2009-10-19,59.11,62.48,59.11,62.35,2801600,62.35
2009-10-16,59.00,59.91,58.01,58.65,1704300,58.65
2009-10-15,58.25,59.03,57.98,58.47,1419100,58.47
2009-10-14,56.80,58.20,56.65,58.15,1692900,58.15
2009-10-13,57.54,57.79,55.96,56.01,1143200,56.01
2009-10-12,56.91,57.94,56.91,57.55,1032000,57.55
2009-10-09,56.05,57.90,56.05,56.75,1486300,56.75
2009-10-08,57.00,57.25,55.86,56.19,1664000,56.19
2009-10-07,55.71,56.08,55.25,55.65,1168000,55.65
2009-10-06,55.50,56.21,55.21,55.49,1454900,55.49
2009-10-05,54.40,55.06,54.12,54.65,1160100,54.65
2009-10-02,54.20,55.18,53.87,54.50,1414800,54.50
2009-10-01,55.77,56.37,54.45,54.63,1037500,54.63
2009-09-30,56.24,56.76,55.15,55.85,1751600,55.85
2009-09-29,57.39,57.39,56.11,56.48,1747400,56.48
2009-09-28,57.80,57.95,56.56,57.19,1414200,57.19
2009-09-25,57.60,58.85,56.86,57.72,977000,57.72
2009-09-24,58.35,59.77,57.74,57.85,1381500,57.85
2009-09-23,57.92,59.35,57.81,58.88,1099900,58.88
2009-09-22,59.19,59.39,57.03,57.70,1161100,57.70
2009-09-21,59.06,59.48,57.02,58.46,1481600,58.46
2009-09-18,58.20,60.07,57.26,59.53,4789900,59.53
2009-09-17,57.15,58.26,57.04,57.97,1844900,57.97
2009-09-16,56.90,57.57,55.94,56.69,2551600,56.69
2009-09-15,57.17,57.46,56.21,56.93,1216000,56.93
2009-09-14,55.80,57.12,54.89,56.94,1137500,56.94
2009-09-11,55.10,56.79,54.50,55.91,1486400,55.91
2009-09-10,55.17,55.39,54.02,54.65,1459500,54.65
2009-09-09,54.98,55.94,53.99,55.37,1001900,55.37
2009-09-08,55.15,55.81,54.66,54.98,964200,54.98
2009-09-07,54.54,55.86,54.54,55.15,663200,55.15
2009-09-04,54.60,55.25,53.96,54.94,972700,54.94
2009-09-03,53.20,55.45,52.95,54.14,1575900,54.14
2009-09-02,53.48,53.56,52.12,53.20,1065100,53.20
2009-09-01,53.45,53.68,51.90,52.75,1725500,52.75
2009-08-31,52.70,53.50,52.10,53.25,1346100,53.25
2009-08-28,54.57,54.75,52.95,53.74,1122200,53.74
2009-08-27,56.00,56.10,53.36,54.30,1173000,54.30
2009-08-26,55.29,56.18,55.25,55.64,984700,55.64
2009-08-25,54.48,55.94,54.31,55.92,928600,55.92
2009-08-24,54.55,55.50,53.80,55.06,1200300,55.06
2009-08-21,53.54,54.50,53.49,54.39,1473800,54.39
2009-08-20,53.55,53.85,53.08,53.76,867100,53.76
2009-08-19,52.65,53.29,52.24,53.20,1557900,53.20
2009-08-18,52.25,53.80,52.25,53.60,2147800,53.60
2009-08-17,52.05,52.11,51.11,51.40,1219000,51.40
2009-08-14,52.80,53.13,51.76,52.07,1177400,52.07
2009-08-13,52.45,53.30,52.09,52.74,991600,52.74
2009-08-12,52.28,52.98,51.41,52.46,1016500,52.46
2009-08-11,52.99,53.05,51.91,52.02,1088500,52.02
2009-08-10,52.77,53.02,52.07,52.70,1020600,52.70
2009-08-07,52.30,52.71,51.40,52.26,1573800,52.26
2009-08-06,54.00,54.17,50.75,51.93,3061800,51.93
2009-08-05,53.75,54.10,52.38,52.98,3469300,52.98
2009-08-04,57.85,57.90,56.07,56.68,1449400,56.68
2009-08-03,56.00,58.39,55.69,58.09,1439700,58.09
2009-07-31,56.99,57.10,55.47,55.60,1214300,55.60
2009-07-30,56.37,57.49,55.61,56.98,1232700,56.98
2009-07-29,55.99,56.44,54.31,56.33,1838700,56.33
2009-07-28,59.40,60.05,56.90,57.55,1025900,57.55
2009-07-27,60.96,60.96,58.81,59.39,753700,59.39
2009-07-24,59.36,60.42,58.77,59.54,1026900,59.54
2009-07-23,57.50,59.61,57.08,59.06,1375800,59.06
2009-07-22,58.10,58.28,56.56,56.99,1467900,56.99
2009-07-21,58.30,58.83,57.57,58.00,1218300,58.00
2009-07-20,58.44,58.62,57.55,57.55,959900,57.55
2009-07-17,57.44,58.40,57.06,57.35,1214600,57.35
2009-07-16,55.77,57.99,55.77,56.50,1180000,56.50
2009-07-15,54.36,56.30,54.01,55.96,2167200,55.96
2009-07-14,52.35,55.48,52.33,53.50,1696000,53.50
2009-07-13,50.30,52.62,49.25,52.02,1618100,52.02
2009-07-10,51.50,52.65,51.05,51.30,903200,51.30
2009-07-09,50.46,52.21,50.36,51.74,1165800,51.74
2009-07-08,51.48,51.97,50.00,50.36,1229100,50.36
2009-07-07,52.30,52.42,51.51,52.00,950100,52.00
2009-07-06,51.85,52.50,50.18,52.24,982000,52.24
2009-07-03,52.30,52.65,51.35,52.11,827100,52.11
2009-07-02,55.35,55.35,51.72,51.76,1889400,51.76
2009-07-01,54.80,55.49,54.23,55.19,1481400,55.19
2009-06-30,56.78,56.88,54.63,55.28,938200,55.28
2009-06-29,54.67,56.60,54.62,56.15,867100,56.15
2009-06-26,56.40,56.53,54.14,54.94,924000,54.94
2009-06-25,56.80,56.80,54.63,55.30,1270900,55.30
2009-06-24,56.59,57.03,55.51,56.61,1174300,56.61
2009-06-23,54.37,55.68,54.26,55.04,1369100,55.04
2009-06-22,57.59,57.67,54.80,54.81,1418300,54.81
2009-06-19,57.75,58.23,56.26,57.88,3458900,57.88
2009-06-18,57.05,59.74,56.06,57.95,1410500,57.95
2009-06-17,57.77,57.96,56.47,56.67,1462600,56.67
2009-06-16,55.90,58.17,55.25,57.71,1348200,57.71
2009-06-15,58.75,58.75,55.38,55.50,1956500,55.50
2009-06-12,61.20,61.20,57.92,58.25,1794800,58.25
2009-06-11,59.34,61.31,59.19,60.76,882800,60.76
2009-06-10,60.18,60.47,59.28,59.32,983500,59.32
2009-06-09,60.75,61.00,58.69,59.00,2005600,59.00
2009-06-08,63.09,63.19,60.68,60.80,1015000,60.80
2009-06-05,63.20,64.00,62.11,63.19,1451400,63.19
2009-06-04,61.82,62.85,61.66,61.96,1021600,61.96
2009-06-03,63.49,63.90,60.78,61.62,1709400,61.62
2009-06-02,64.01,64.36,61.78,62.70,1576100,62.70
2009-06-01,62.00,65.27,62.00,64.86,1242300,64.86
2009-05-29,61.20,61.97,60.91,61.54,1276300,61.54
2009-05-28,59.61,61.16,59.06,59.92,948200,59.92
2009-05-27,61.35,61.35,59.86,60.29,1095800,60.29
2009-05-26,59.56,60.18,58.41,59.31,1154000,59.31
2009-05-25,60.99,60.99,59.21,60.10,525400,60.10
2009-05-22,60.55,61.18,59.25,60.29,1466100,60.29
2009-05-21,62.20,62.40,60.18,60.21,2379900,60.21
2009-05-20,63.18,64.59,61.55,64.59,3610900,62.49
2009-05-19,60.50,64.17,60.50,63.50,3792800,61.44
2009-05-18,59.08,60.39,58.36,59.75,1685400,57.81
2009-05-15,57.28,60.17,57.00,60.17,2901400,58.21
2009-05-14,56.25,56.66,52.68,56.56,2713100,54.72
2009-05-13,57.95,58.60,55.19,56.05,2597000,54.23
2009-05-12,55.60,58.24,55.60,56.90,2605300,55.05
2009-05-11,54.50,55.54,53.55,55.54,1129200,53.73
2009-05-08,56.00,56.71,54.66,54.97,1432300,53.18
2009-05-07,56.00,57.00,53.52,54.64,1614000,52.86
2009-05-06,54.99,56.35,54.95,55.57,1028100,53.76
2009-05-05,56.00,56.42,54.55,54.91,1384000,53.12
2009-05-04,56.00,57.14,55.40,57.07,1051600,55.21
2009-04-30,53.50,57.62,53.50,56.00,2363900,54.18
2009-04-29,52.80,53.93,51.53,53.50,1147700,51.76
2009-04-28,51.99,51.99,50.08,51.41,1441400,49.74
2009-04-27,51.66,53.38,51.10,53.38,955900,51.64
2009-04-24,51.71,53.95,51.53,53.09,1815300,51.36
2009-04-23,50.00,53.49,49.72,51.31,2602000,49.64
2009-04-22,48.94,50.62,47.56,50.62,1606200,48.97
2009-04-21,46.70,47.63,45.30,47.63,1549000,46.08
2009-04-20,50.30,50.85,46.51,46.60,1812100,45.08
2009-04-17,51.49,51.60,50.12,51.60,1779200,49.92
2009-04-16,49.31,51.39,49.31,50.72,1519700,49.07
2009-04-15,50.90,50.90,47.55,48.90,1987700,47.31
2009-04-14,47.79,51.35,47.35,51.25,2178800,49.58
2009-04-09,45.75,47.66,45.11,47.31,1779000,45.77
2009-04-08,44.04,45.55,43.78,45.38,1531600,43.90
2009-04-07,46.39,46.71,44.66,45.06,1499600,43.59
2009-04-06,48.50,48.85,45.57,45.67,1805500,44.19
2009-04-03,49.20,49.47,47.06,47.80,1974000,46.25
2009-04-02,47.44,49.71,45.51,49.35,3112200,47.75
2009-04-01,45.80,46.99,44.90,46.78,2712700,45.26
2009-03-31,42.50,45.44,42.37,45.38,2046600,43.90
2009-03-30,42.39,42.43,40.55,41.50,1440100,40.15
2009-03-27,43.29,44.24,41.56,42.11,2172900,40.74
2009-03-26,39.90,43.71,39.90,43.11,2698800,41.71
2009-03-25,40.50,41.15,39.07,40.60,2160400,39.28
2009-03-24,41.19,41.80,40.10,41.13,1742300,39.79
2009-03-23,40.50,41.89,39.27,40.03,1910600,38.73
2009-03-20,39.00,40.20,38.50,39.99,1996000,38.69
2009-03-19,41.20,41.96,39.32,39.60,3304400,38.31
2009-03-18,40.80,41.81,40.15,40.91,2191900,39.58
2009-03-17,39.64,40.26,38.29,39.62,2016700,38.33
2009-03-16,38.45,40.90,38.44,39.36,2679100,38.08
2009-03-13,35.19,37.87,35.10,37.60,3286600,36.38
2009-03-12,34.00,34.77,32.75,34.21,1407300,33.10
2009-03-11,34.40,35.47,33.32,34.00,1546700,32.89
2009-03-10,31.40,33.84,30.75,33.57,2312300,32.48
2009-03-09,30.51,31.00,29.50,30.64,1755800,29.64
2009-03-06,31.73,32.14,30.29,30.66,2985300,29.66
2009-03-05,34.10,34.10,31.81,32.04,1933300,31.00
2009-03-04,34.21,34.45,33.64,34.18,2149700,33.07
2009-03-03,34.50,34.83,33.05,33.27,2099000,32.19
2009-03-02,36.20,36.20,34.13,34.40,1992000,33.28
2009-02-27,37.39,38.09,35.81,36.38,2032500,35.20
2009-02-26,39.10,39.17,37.63,38.16,1843000,36.92
2009-02-25,38.00,39.37,37.30,37.96,3061600,36.73
2009-02-24,34.75,36.53,34.65,35.96,1519700,34.79
2009-02-23,36.97,37.97,34.37,35.50,1639400,34.35
2009-02-20,37.50,37.81,36.50,37.03,2565600,35.83
2009-02-19,38.56,39.18,38.05,39.00,1140200,37.73
2009-02-18,37.72,39.02,37.09,38.50,1319000,37.25
2009-02-17,37.24,38.88,36.68,37.53,1523100,36.31
2009-02-16,37.38,38.70,37.36,38.34,607000,37.09
2009-02-13,38.15,38.84,37.48,38.12,914500,36.88
2009-02-12,37.71,38.16,37.20,38.01,1211000,36.77
2009-02-11,38.15,38.70,37.70,38.35,2276900,37.10
2009-02-10,40.51,40.81,38.71,38.93,1799900,37.66
2009-02-09,41.60,42.47,39.90,40.97,1365100,39.64
2009-02-06,40.70,42.45,39.81,41.79,2106500,40.43
2009-02-05,38.00,40.56,37.45,40.00,1639300,38.70
2009-02-04,37.61,39.44,36.36,39.13,2959600,37.86
2009-02-03,37.45,38.21,36.19,37.20,2087400,35.99
2009-02-02,39.30,39.33,37.21,38.00,1957100,36.76
2009-01-30,40.26,40.91,38.90,39.50,2155200,38.22
2009-01-29,42.81,42.85,39.84,40.93,1461000,39.60
2009-01-28,39.71,43.13,39.50,41.82,2290400,40.46
2009-01-27,41.22,41.39,37.90,39.52,1776600,38.24
2009-01-26,38.55,40.85,38.32,40.80,1285200,39.47
2009-01-23,38.55,39.44,37.60,39.16,1281400,37.89
2009-01-22,40.20,41.80,38.62,39.33,1635500,38.05
2009-01-21,40.02,40.48,37.17,39.98,2281700,38.68
2009-01-20,42.50,43.11,40.02,40.75,2418000,39.43
2009-01-19,44.65,45.21,42.74,43.75,976100,42.33
2009-01-16,44.50,45.58,43.51,43.96,1556000,42.53
2009-01-15,47.20,47.20,43.36,44.10,2437600,42.67
2009-01-14,50.00,50.14,45.45,46.60,1715100,45.08
2009-01-13,47.53,49.55,47.50,49.08,1372600,47.48
2009-01-12,49.62,49.78,47.65,48.25,2015000,46.68
2009-01-09,54.02,55.60,49.78,50.18,2338400,48.55
2009-01-08,55.60,55.60,53.52,54.10,1579900,52.34
2009-01-07,56.76,57.70,55.65,56.00,1237200,54.18
2009-01-06,55.50,57.50,55.32,57.04,1213900,55.19
2009-01-05,54.41,55.50,53.81,55.50,1259100,53.70
2009-01-02,51.60,54.25,51.40,54.25,978700,52.49
2008-12-30,51.50,51.61,50.60,50.80,800700,49.15
2008-12-29,51.60,52.90,50.65,50.81,736800,49.16
2008-12-23,51.73,53.00,51.31,51.50,799200,49.83
2008-12-22,53.00,53.84,51.42,52.55,1086800,50.84
2008-12-19,54.47,54.86,52.82,54.00,2797000,52.24
2008-12-18,56.50,57.09,54.30,54.86,1525800,53.08
2008-12-17,55.99,57.06,55.59,56.00,2339200,54.18
2008-12-16,55.50,55.63,54.29,55.50,1580800,53.70
2008-12-15,55.09,55.73,54.01,55.06,1337900,53.27
2008-12-12,53.54,54.24,52.26,53.20,1472800,51.47
2008-12-11,56.50,56.61,54.50,54.66,1597500,52.88
2008-12-10,56.62,58.40,54.56,55.67,1654300,53.86
2008-12-09,56.80,58.76,54.25,57.36,2089700,55.50
2008-12-08,53.15,56.74,53.15,56.01,2428000,54.19
2008-12-05,49.90,51.70,48.80,50.47,1700500,48.83
2008-12-04,49.11,52.37,48.50,50.46,1827500,48.82
2008-12-03,49.80,50.47,47.70,49.96,1698900,48.34
2008-12-02,51.01,51.20,48.51,50.20,2478700,48.57
2008-12-01,56.40,56.40,51.42,52.98,1620500,51.26
2008-11-28,55.95,56.22,54.17,56.22,1157700,54.39
2008-11-27,55.00,56.79,54.29,55.97,1134400,54.15
2008-11-26,54.50,55.15,52.52,54.34,1244300,52.57
2008-11-25,53.00,57.04,52.80,54.90,2275800,53.12
2008-11-24,48.92,53.30,48.27,52.43,1998700,50.73
2008-11-21,50.47,52.45,47.00,47.50,2285500,45.96
2008-11-20,50.32,53.02,48.72,50.00,2044200,48.37
2008-11-19,54.00,55.47,52.00,52.93,1928200,51.21
2008-11-18,54.70,55.00,49.52,53.88,2700500,52.13
2008-11-17,59.55,59.55,54.21,55.15,2179100,53.36
2008-11-14,61.99,62.00,59.10,59.50,1392400,57.57
2008-11-13,58.12,61.22,58.12,59.34,1251000,57.41
2008-11-12,59.95,61.58,57.83,59.63,2013600,57.69
2008-11-11,63.30,64.76,58.00,58.52,2426600,56.62
2008-11-10,64.00,66.61,64.00,65.14,1474500,63.02
2008-11-07,61.70,64.77,59.55,63.00,1840800,60.95
2008-11-06,61.10,65.35,60.65,61.70,2124500,59.69
2008-11-05,68.10,68.48,63.02,64.00,2748500,61.92
2008-11-04,62.30,68.89,61.00,68.70,2608200,66.47
2008-11-03,62.00,62.40,59.44,60.57,1786900,58.60
2008-10-31,56.72,64.99,56.08,61.99,2833800,59.97
2008-10-30,54.79,60.25,53.00,58.69,2812500,56.78
2008-10-29,50.50,53.75,48.31,53.75,4178200,52.00
2008-10-28,50.25,50.89,43.40,45.57,5292600,44.09
2008-10-27,51.19,51.42,47.46,48.30,2519900,46.73
2008-10-24,54.00,55.84,50.30,53.04,3361100,51.32
2008-10-23,53.99,57.20,53.11,57.02,2230600,55.17
2008-10-22,56.00,56.00,52.90,53.89,2129500,52.14
2008-10-21,55.00,57.10,54.51,55.21,2362000,53.41
2008-10-20,57.00,57.00,51.66,52.90,2886800,51.18
2008-10-17,53.50,54.44,50.42,54.12,4209800,52.36
2008-10-16,55.01,56.79,49.95,51.00,5351000,49.34
2008-10-15,61.77,62.00,57.59,58.05,4150800,56.16
2008-10-14,67.00,68.88,61.74,63.03,3484100,60.98
2008-10-13,60.00,66.00,57.51,66.00,3868600,63.85
2008-10-10,53.40,57.40,50.50,56.51,4297600,54.67
2008-10-09,63.00,63.06,57.96,59.25,3092800,57.32
2008-10-08,61.50,63.09,58.00,61.43,3689300,59.43
2008-10-07,64.00,65.00,61.37,63.80,2885300,61.73
2008-10-06,65.00,65.35,61.65,61.65,2942600,59.65
2008-10-03,67.00,69.00,64.16,68.24,2071200,66.02
2008-10-02,67.78,71.80,66.71,66.78,2877500,64.61
2008-10-01,64.55,67.25,62.85,67.25,2250500,65.06
2008-09-30,60.40,64.80,59.56,63.87,2191100,61.79
2008-09-29,64.55,64.65,61.20,61.79,2617500,59.78
2008-09-26,67.10,68.70,65.01,65.26,2284100,63.14
2008-09-25,65.39,70.00,65.21,68.06,2766700,65.85
2008-09-24,64.50,67.13,64.50,66.59,2012500,64.42
2008-09-23,65.20,66.88,63.13,64.19,2960400,62.10
2008-09-22,65.10,67.23,62.92,66.55,3988100,64.39
2008-09-19,69.84,75.08,62.66,63.75,12437600,61.68
2008-09-18,60.18,66.60,59.50,63.49,4460300,61.43
2008-09-17,61.50,61.50,58.50,59.09,2997400,57.17
2008-09-16,60.25,60.71,56.26,59.06,3655300,57.14
2008-09-15,61.49,62.73,58.31,62.10,3920100,60.08
2008-09-12,63.34,64.64,62.50,63.44,2198800,61.38
2008-09-11,65.39,65.39,62.42,62.92,2519700,60.87
2008-09-10,61.06,65.35,60.22,65.04,3667000,62.93
2008-09-09,65.09,65.18,61.35,61.75,2752800,59.74
2008-09-08,65.30,66.86,64.86,65.19,2451400,63.07
2008-09-05,63.45,64.25,61.95,62.41,2611100,60.38
2008-09-04,67.80,68.00,64.43,64.73,2692900,62.63
2008-09-03,67.79,69.15,67.06,67.97,2086300,65.76
2008-09-02,66.00,68.50,65.48,68.08,3595500,65.87
2008-09-01,63.89,64.49,63.34,63.89,1404600,61.81
2008-08-29,63.70,65.23,61.96,64.82,2744300,62.71
2008-08-28,60.06,64.33,59.59,63.66,3231500,61.59
2008-08-27,59.99,60.64,59.65,60.03,1740900,58.08
2008-08-26,60.50,60.88,58.67,60.34,2773000,58.38
2008-08-25,60.97,61.61,60.14,60.63,1041600,58.66
2008-08-22,61.00,61.99,59.85,61.00,2106600,59.02
2008-08-21,62.05,62.20,60.78,61.10,2096200,59.11
2008-08-20,60.41,62.61,60.22,62.22,2228900,60.20
2008-08-19,61.54,62.21,59.94,60.59,3636200,58.62
2008-08-18,64.00,64.09,62.25,63.71,1592000,61.64
2008-08-15,66.31,66.94,63.90,63.99,2260900,61.91
2008-08-14,65.94,66.10,64.50,65.70,1571300,63.56
2008-08-13,67.80,68.01,64.80,65.05,2798700,62.94
2008-08-12,71.03,71.03,68.72,69.03,1806400,66.79
2008-08-11,69.01,71.29,68.85,70.56,2257400,68.27
2008-08-08,69.81,70.32,67.30,68.44,2016000,66.21
2008-08-07,71.56,71.99,69.85,69.85,2083700,67.58
2008-08-06,74.30,75.00,71.90,72.25,2939100,69.90
2008-08-05,67.50,70.85,66.50,70.31,2264600,68.02
2008-08-04,69.82,69.86,66.06,66.74,2109000,64.57
2008-08-01,73.10,74.38,70.07,70.28,2440900,68.00
2008-07-31,73.88,75.47,72.17,73.51,2053500,71.12
2008-07-30,73.06,73.68,72.04,72.82,1991600,70.45
2008-07-29,69.59,71.80,68.01,71.27,2523800,68.95
2008-07-28,74.40,74.53,71.09,71.39,1980900,69.07
2008-07-25,76.19,76.30,74.26,75.22,2013500,72.77
2008-07-24,77.60,79.08,76.60,77.78,2293400,75.25
2008-07-23,75.00,76.45,74.22,76.14,2309600,73.66
2008-07-22,73.99,74.12,71.02,73.53,2514300,71.14
2008-07-21,72.01,76.58,71.39,74.32,2470300,71.90
2008-07-18,69.10,73.00,68.51,72.44,2996100,70.08
2008-07-17,68.45,71.33,67.28,69.00,4873600,66.76
2008-07-16,62.86,65.66,60.98,65.18,2923900,63.06
2008-07-15,63.31,64.00,61.78,62.42,3392200,60.39
2008-07-14,66.84,68.25,66.53,66.72,1367600,64.55
2008-07-11,69.30,69.30,65.72,66.44,1620500,64.28
2008-07-10,68.06,69.00,67.27,67.91,2273200,65.70
2008-07-09,66.50,69.81,66.50,69.39,3550800,67.13
2008-07-08,69.04,69.04,64.88,65.40,4332000,63.27
2008-07-07,69.59,71.80,69.53,70.89,1258100,68.59
2008-07-04,70.44,70.89,69.17,69.34,1373400,67.09
2008-07-03,69.00,72.63,67.98,71.87,3288800,69.53
2008-07-02,69.20,70.75,68.17,69.06,2340400,66.81
2008-07-01,71.58,71.58,67.63,69.16,3126300,66.91
2008-06-30,72.00,73.20,69.69,71.69,2811900,69.36
2008-06-27,73.05,73.66,69.56,71.45,3804500,69.13
2008-06-26,77.74,78.00,73.69,73.81,2965600,71.41
2008-06-25,76.64,79.60,76.61,78.77,2245400,76.21
2008-06-24,79.41,79.43,76.25,77.70,1927400,75.17
2008-06-23,79.00,80.42,78.45,79.15,2549900,76.58
2008-06-20,82.36,82.91,77.42,77.80,5250500,75.27
2008-06-19,80.52,83.15,78.58,82.48,3665100,79.80
2008-06-18,84.87,84.97,81.19,81.66,2707100,79.01
2008-06-17,84.48,87.63,84.18,85.17,3499200,82.40
2008-06-16,80.36,84.28,80.35,83.59,3848700,80.87
2008-06-13,80.99,81.50,77.86,79.56,3972100,76.97
2008-06-12,80.10,81.39,78.32,80.69,4497300,78.07
2008-06-11,82.78,83.92,80.10,80.30,2243900,77.69
2008-06-10,82.71,83.99,81.66,82.61,2564900,79.92
2008-06-06,86.98,88.95,84.84,85.32,2644700,82.55
2008-06-05,87.00,87.38,85.63,86.11,1376000,83.31
2008-06-04,87.90,88.35,85.66,86.48,1949000,83.67
2008-06-03,90.79,90.79,86.06,87.89,4311100,85.03
2008-06-02,92.68,93.44,91.17,91.35,1522600,88.38
2008-05-30,91.43,92.98,90.43,92.23,1841500,89.23
2008-05-29,93.85,93.85,90.04,91.50,2341200,88.53
2008-05-28,93.88,95.29,92.66,92.97,1947100,89.95
2008-05-27,92.46,94.04,90.67,93.52,2235300,90.48
2008-05-26,93.51,94.36,92.00,92.51,965600,89.50
2008-05-23,95.80,96.72,93.70,93.85,1407300,90.80
2008-05-22,96.72,96.72,94.56,95.80,2115100,92.69
2008-05-21,100.36,102.60,99.17,99.39,2213800,94.13
2008-05-20,102.00,103.44,100.10,100.49,1653100,95.17
2008-05-19,106.81,106.81,103.46,104.36,1425800,98.83
2008-05-16,105.17,108.45,104.94,105.73,2472700,100.13
2008-05-15,102.79,104.38,100.93,104.09,1538600,98.58
2008-05-14,102.48,103.30,101.71,102.55,1397100,97.12
2008-05-13,98.79,102.26,97.74,101.99,2451500,96.59
2008-05-12,98.93,98.93,97.02,97.41,1008300,92.25
2008-05-09,100.78,101.01,96.80,98.03,2546400,92.84
2008-05-08,101.11,102.31,99.80,102.17,1558200,96.76
2008-05-07,103.15,104.00,100.63,102.65,2760400,97.21
2008-05-06,103.10,103.33,99.71,100.41,2553100,95.09
2008-05-05,102.56,104.56,100.25,103.10,1969600,97.64
2008-05-02,97.00,102.31,96.58,101.78,4821100,96.39
2008-04-30,91.51,94.86,90.05,94.22,2018000,89.23
2008-04-29,91.24,93.26,90.60,91.25,1599800,86.42
2008-04-28,94.26,94.99,91.57,91.87,2116900,87.01
2008-04-25,92.19,94.86,91.41,94.25,2553500,89.26
2008-04-24,89.50,92.00,88.23,91.42,1892200,86.58
2008-04-23,89.86,90.48,87.95,89.83,1763100,85.07
2008-04-22,88.60,90.21,88.09,89.26,2064400,84.53
2008-04-21,92.18,92.27,88.59,90.20,2025200,85.42
2008-04-18,89.89,92.01,84.60,91.80,5873500,86.94
2008-04-17,94.09,94.39,88.98,89.50,2759000,84.76
2008-04-16,94.71,94.71,91.03,93.40,1889800,88.45
2008-04-15,96.12,96.12,92.90,93.54,1627000,88.59
2008-04-14,93.42,95.83,92.33,95.34,1781000,90.29
2008-04-11,94.94,98.57,92.25,93.16,2760900,88.23
2008-04-10,94.80,95.20,92.07,94.02,2566700,89.04
2008-04-09,98.00,98.01,94.23,95.23,2414800,90.19
2008-04-08,103.31,103.82,96.11,98.62,4073000,93.40
2008-04-07,102.48,104.83,102.12,104.46,1204300,98.93
2008-04-04,102.69,103.06,100.15,101.54,1289600,96.16
2008-04-03,104.46,104.51,101.20,102.00,1494100,96.60
2008-04-02,104.87,105.33,103.22,104.46,2074800,98.93
2008-04-01,101.80,104.45,101.24,102.84,2096600,97.39
2008-03-31,102.83,103.01,100.00,102.03,1093500,96.63
2008-03-28,104.50,104.50,101.50,102.96,854100,97.51
2008-03-27,102.19,105.29,101.63,103.77,1502000,98.27
2008-03-26,107.00,107.15,103.57,103.74,1556700,98.25
2008-03-25,103.50,106.44,102.86,105.65,2915400,100.06
2008-03-20,97.78,98.71,93.18,97.85,4543600,92.67
2008-03-19,100.68,101.00,97.50,98.94,2162200,93.70
2008-03-18,95.50,100.00,94.76,99.02,2941100,93.78
2008-03-14,103.80,107.54,101.38,103.68,1877900,98.19
2008-03-13,104.99,104.99,100.69,103.72,1976000,98.23
2008-03-12,105.49,107.44,104.70,105.70,1755300,100.10
2008-03-11,101.73,104.55,100.30,102.64,2366100,97.20
2008-03-10,100.51,102.22,100.11,101.67,1938300,96.29
2008-03-07,102.94,102.94,99.26,101.72,3366400,96.33
2008-03-06,106.80,106.88,103.48,104.04,1562900,98.53
2008-03-05,104.86,107.35,104.06,106.88,2181400,101.22
2008-03-04,107.11,107.40,102.53,102.84,1702400,97.39
2008-02-29,107.50,107.98,103.57,104.89,2767900,99.34
2008-02-28,111.90,113.19,106.24,106.79,2539400,101.13
2008-02-27,116.01,116.04,110.12,112.02,2027700,106.09
2008-02-26,117.00,117.85,113.27,115.01,1661600,108.92
2008-02-25,116.56,117.86,114.83,116.49,1268600,110.32
2008-02-22,112.49,117.21,112.20,114.84,1839000,108.76
2008-02-21,116.85,117.42,112.31,112.79,1420400,106.82
2008-02-20,118.75,118.75,113.60,115.15,2109000,109.05
2008-02-19,118.19,119.27,115.69,118.27,1634900,112.01
2008-02-18,115.47,119.29,114.70,118.50,1212900,112.22
2008-02-15,116.57,119.24,113.90,114.37,1958200,108.31
2008-02-14,119.75,119.89,115.64,116.07,1166500,109.92
2008-02-13,119.25,119.66,114.75,117.48,2088900,111.26
2008-02-12,117.47,120.87,117.15,120.77,2580200,114.37
2008-02-11,113.50,119.31,112.01,116.17,2283100,110.02
2008-02-08,111.22,114.37,110.10,114.06,1975900,108.02
2008-02-07,111.01,111.86,106.11,109.60,4164400,103.80
2008-02-06,113.10,115.48,111.56,113.38,2680200,107.38
2008-02-05,120.04,121.17,113.53,115.35,2629500,109.24
2008-02-04,122.00,124.99,118.82,119.44,1836500,113.12
2008-02-01,119.19,121.23,114.63,120.95,2882400,114.55
2008-01-31,115.98,117.49,113.66,116.85,2303700,110.66
2008-01-30,116.20,116.71,112.61,115.98,1604400,109.84
2008-01-29,121.49,121.50,113.90,116.41,3033100,110.25
2008-01-28,113.07,120.43,112.25,119.58,3075300,113.25
2008-01-25,120.00,120.88,115.20,116.34,3040200,110.18
2008-01-24,108.99,115.48,108.44,114.13,4666000,108.09
2008-01-23,110.00,111.86,99.24,102.46,4353800,97.03
2008-01-22,97.70,109.88,96.21,106.76,5376600,101.11
2008-01-21,113.97,114.43,100.83,103.88,6002900,98.38
2008-01-18,113.79,119.28,112.94,115.65,3202400,109.53
2008-01-17,115.50,116.99,113.10,113.87,3733900,107.84
2008-01-16,121.93,122.50,111.33,112.00,6422000,106.07
2008-01-15,126.34,127.40,122.24,122.86,1909700,116.35
2008-01-14,124.90,127.66,124.42,126.69,1393300,119.98
2008-01-11,120.44,124.66,118.99,123.27,2493300,116.74
2008-01-10,122.07,123.54,119.60,120.09,1714200,113.73
2008-01-09,122.30,122.99,119.30,120.88,2319600,114.48
2008-01-08,116.00,124.65,115.42,123.28,3211400,116.75
2008-01-07,118.00,118.00,114.05,114.59,3256000,108.52
2008-01-04,124.40,124.47,117.23,118.48,2579300,112.21
2008-01-03,128.55,129.09,121.48,123.85,2588600,117.29
2008-01-02,134.66,134.66,127.92,128.63,1274400,121.82
2007-12-28,133.00,135.75,132.38,135.75,493300,128.56
2007-12-27,132.89,134.15,132.16,133.74,655100,126.66
2007-12-21,131.30,132.99,129.74,130.85,2303300,123.92
2007-12-20,127.40,129.28,126.76,128.92,753500,122.09
2007-12-19,126.89,127.71,124.79,126.88,989800,120.16
2007-12-18,124.01,129.09,123.98,126.59,1378300,119.89
2007-12-17,125.64,125.71,122.64,124.48,1271500,117.89
2007-12-14,129.37,129.86,126.24,127.32,1057200,120.58
2007-12-13,128.25,129.30,126.81,127.47,1315900,120.72
2007-12-12,126.66,129.51,124.22,129.28,1919700,122.43
2007-12-11,128.00,128.50,124.44,125.73,1410200,119.07
2007-12-10,127.06,128.79,126.01,127.51,1256200,120.76
2007-12-07,132.69,133.47,127.06,127.85,2116400,121.08
2007-12-06,134.64,136.32,132.40,133.54,1739700,126.47
2007-12-05,129.25,134.30,129.25,132.82,2277700,125.79
2007-12-04,126.41,128.24,123.53,127.01,1717900,120.28
2007-12-03,128.01,128.95,124.26,124.56,1567900,117.96
2007-11-30,122.40,129.31,122.12,128.22,2013100,121.43
2007-11-29,122.00,122.76,120.74,121.55,1458600,115.11
2007-11-28,120.00,121.13,119.52,120.75,2283300,114.36
2007-11-27,117.35,119.09,116.32,118.70,1650200,112.41
2007-11-26,120.89,122.21,118.40,119.07,1067300,112.76
2007-11-23,115.58,119.68,114.75,119.46,1210800,113.13
2007-11-22,119.49,119.49,112.64,116.19,1729500,110.04
2007-11-21,120.00,120.00,117.05,118.42,1869400,112.15
2007-11-20,116.99,122.28,115.90,121.61,1861800,115.17
2007-11-19,118.01,118.47,115.05,115.97,1104200,109.83
2007-11-16,114.65,119.33,113.42,117.98,1700900,111.73
2007-11-15,116.56,118.67,113.90,114.93,1206600,108.84
2007-11-14,117.59,119.74,116.40,117.00,1219600,110.80
2007-11-13,114.47,117.95,113.03,116.28,1977000,110.12
2007-11-12,119.35,119.41,114.85,115.37,1460600,109.26
2007-11-09,119.30,122.24,118.27,119.78,2173100,113.44
2007-11-08,117.10,121.60,114.80,118.26,1737100,112.00
2007-11-07,117.00,117.82,114.63,117.62,1182500,111.39
2007-11-06,114.00,117.68,114.00,116.68,1213600,110.50
2007-11-05,113.23,115.15,113.07,114.51,891100,108.45
2007-11-02,113.44,115.42,113.04,114.21,1710200,108.16
2007-11-01,111.28,117.00,111.07,114.56,3440100,108.49
2007-10-31,110.51,111.00,107.78,108.90,1113400,103.13
2007-10-30,110.50,110.74,109.17,110.50,1241100,104.65
2007-10-29,110.41,111.33,109.55,111.21,844300,105.32
2007-10-26,110.06,111.24,108.81,109.43,1148700,103.64
2007-10-25,107.56,111.68,106.50,110.33,2349600,104.49
2007-10-24,101.78,106.55,101.02,106.22,1870400,100.60
2007-10-23,101.15,102.05,100.50,101.58,1178000,96.20
2007-10-22,100.35,102.13,99.80,100.59,1255800,95.26
2007-10-19,102.50,104.50,102.00,102.61,1522400,97.18
2007-10-18,105.47,105.66,102.52,103.19,1313300,97.73
2007-10-17,103.92,105.14,102.73,104.97,1678000,99.41
2007-10-16,102.81,104.37,102.75,104.15,1379000,98.63
2007-10-15,106.60,107.69,103.29,103.85,2006300,98.35
2007-10-12,104.30,106.96,104.30,106.31,5870500,100.68
2007-10-11,110.03,110.49,104.75,105.57,3467800,99.98
2007-10-10,105.49,107.40,104.81,106.74,1993800,101.09
2007-10-09,104.23,105.19,102.41,104.65,1645900,99.11
2007-10-08,105.56,106.46,104.25,104.83,1487100,99.28
2007-10-05,100.94,106.17,100.80,105.15,2501800,99.58
2007-10-04,101.00,102.20,100.02,100.49,1055400,95.17
2007-10-03,99.45,100.87,98.30,100.31,1072300,95.00
2007-10-02,98.25,100.04,97.82,98.74,1799800,93.51
2007-10-01,95.50,97.50,95.11,97.18,1484300,92.03
2007-09-28,96.33,97.00,94.62,95.50,2127700,90.44
2007-09-27,98.16,98.25,95.40,95.79,1734800,90.72
2007-09-26,94.20,97.35,94.20,96.61,2330500,91.49
2007-09-25,93.70,94.20,92.66,93.40,1520500,88.45
2007-09-24,92.00,94.80,91.72,94.00,2689900,89.02
2007-09-21,88.36,92.17,88.36,90.67,4332100,85.87
2007-09-20,86.98,90.04,85.94,88.53,2409600,83.84
2007-09-19,84.89,87.14,84.73,86.83,2080600,82.23
2007-09-18,82.02,85.29,82.00,83.86,3080800,79.42
2007-09-17,80.00,82.96,77.50,82.37,2907200,78.01
2007-09-14,80.70,80.76,78.50,80.18,1238800,75.93
2007-09-13,78.18,81.15,78.00,80.93,2199400,76.64
2007-09-12,78.40,78.75,77.27,78.32,887200,74.17
2007-09-11,76.50,79.29,76.00,78.81,1344400,74.64
2007-09-10,77.49,77.49,75.61,75.90,1257700,71.88
2007-09-07,79.55,80.00,77.00,77.38,1480100,73.28
2007-09-06,80.02,80.83,77.78,79.98,1762800,75.74
2007-09-05,81.18,81.25,79.12,79.44,1188400,75.23
2007-09-04,80.60,81.50,80.38,81.31,1425100,77.00
2007-09-03,81.80,81.80,80.08,80.69,933400,76.42
2007-08-31,79.63,81.94,79.43,81.00,1795000,76.71
2007-08-30,79.75,80.00,78.30,79.29,1491000,75.09
2007-08-29,79.00,80.15,78.20,79.57,1309200,75.36
2007-08-28,80.08,81.38,79.34,79.85,844600,75.62
2007-08-27,81.50,81.88,80.31,80.75,562900,76.47
2007-08-24,81.48,81.70,80.11,81.00,1010100,76.71
2007-08-23,79.99,82.38,79.50,81.37,1926000,77.06
2007-08-22,78.90,80.22,78.58,79.20,1242700,75.01
2007-08-21,79.35,80.65,77.90,79.21,1371500,75.02
2007-08-20,78.00,80.00,77.36,79.70,1938700,75.48
2007-08-17,74.00,79.25,72.75,77.00,6978200,72.92
2007-08-16,76.78,77.31,72.73,74.73,7410300,70.77
2007-08-15,80.06,80.93,78.50,80.49,2857600,76.23
2007-08-14,82.81,83.48,82.25,82.69,1286900,78.31
2007-08-13,82.86,83.42,80.50,83.27,2300300,78.86
2007-08-10,83.83,85.23,81.18,81.86,3817800,77.53
2007-08-09,84.74,86.54,82.83,85.15,3488800,80.64
2007-08-08,82.45,85.49,82.00,84.58,2198400,80.10
2007-08-07,81.72,83.06,81.36,81.75,1398400,77.42
2007-08-06,80.82,82.25,79.50,81.27,2450500,76.97
2007-08-03,81.22,81.47,80.08,81.17,1566800,76.87
2007-08-02,81.88,82.81,80.76,81.39,2541300,77.08
2007-08-01,80.50,82.89,80.33,81.06,4902000,76.77
2007-07-31,85.90,87.06,85.14,85.47,1818300,80.94
2007-07-30,83.11,85.40,82.88,84.66,2364200,80.18
2007-07-27,83.19,84.51,81.03,82.85,3606100,78.46
2007-07-26,87.05,87.52,84.90,84.90,2607700,80.40
2007-07-25,86.33,87.70,86.06,87.23,1476600,82.61
2007-07-24,87.85,88.57,87.09,87.17,1259600,82.55
2007-07-23,87.50,88.11,87.06,87.72,820100,83.07
2007-07-20,88.31,89.30,87.79,87.91,1303700,83.25
2007-07-19,87.87,88.91,87.42,88.64,955000,83.95
2007-07-18,87.04,88.43,86.45,87.17,1234600,82.55
2007-07-17,89.26,89.41,87.72,88.65,1336400,83.96
2007-07-16,90.09,90.46,88.67,89.60,852300,84.86
2007-07-13,90.48,90.77,89.35,89.84,1573300,85.08
2007-07-12,87.04,89.74,86.43,89.62,1737600,84.87
2007-07-11,85.80,86.35,84.87,86.31,1193200,81.74
2007-07-10,87.97,88.94,86.20,86.52,1715700,81.94
2007-07-09,86.80,87.40,86.00,86.97,1131000,82.36
2007-07-06,85.70,86.74,85.10,86.46,822700,81.88
2007-07-05,87.00,87.70,85.26,85.97,1211700,81.42
2007-07-04,86.33,87.00,85.80,86.26,708300,81.69
2007-07-03,84.51,86.27,84.51,85.99,1540600,81.44
2007-07-02,82.60,85.20,82.60,84.39,1935500,79.92
2007-06-29,83.00,83.89,82.08,83.75,1425800,79.32
2007-06-28,81.66,82.26,81.06,82.12,1482600,77.77
2007-06-27,81.43,81.44,80.28,80.80,1655200,76.52
2007-06-26,82.82,83.25,82.06,82.26,1406800,77.90
2007-06-25,83.00,84.02,81.80,83.26,2022700,78.85
2007-06-22,85.32,85.76,83.45,83.45,1353000,79.03
2007-06-21,86.10,86.80,84.06,84.90,1664500,80.40
2007-06-20,87.13,87.56,86.21,86.43,1111200,81.85
2007-06-19,87.45,87.96,86.40,86.76,1211200,82.17
2007-06-18,89.25,89.48,87.36,87.60,1912600,82.96
2007-06-15,84.66,88.99,84.05,88.99,7778900,84.28
2007-06-14,83.60,85.25,83.60,84.71,1971300,80.22
2007-06-13,82.17,83.38,81.06,83.08,1891400,78.68
2007-06-12,83.50,83.96,82.10,82.75,1251700,78.37
2007-06-11,83.88,84.50,82.75,83.63,1051400,79.20
2007-06-08,164.77,167.21,163.02,165.35,973100,156.59
2007-06-07,168.17,169.47,165.41,166.15,597100,157.35
2007-06-06,175.01,175.35,167.71,168.05,1173800,159.15
2007-06-05,176.31,177.86,173.21,174.69,742700,165.44
2007-06-04,175.75,177.56,173.60,175.70,519400,166.40
2007-06-01,176.00,177.89,175.00,175.75,679500,166.44
2007-05-31,175.50,176.20,172.55,175.92,779300,166.60
2007-05-30,174.30,175.18,172.45,174.95,797600,165.69
2007-05-29,171.95,175.87,171.78,175.50,1013900,166.21
2007-05-25,168.52,171.94,168.24,171.50,773700,162.42
2007-05-24,168.83,171.25,167.50,168.52,734200,159.60
2007-05-23,165.01,169.59,165.01,169.59,892000,160.61
2007-05-22,164.92,166.00,164.25,165.35,490700,156.59
2007-05-21,165.66,166.50,163.12,165.59,796400,156.82
2007-05-18,164.30,166.86,163.48,165.60,1019200,156.83
2007-05-17,165.30,166.48,163.34,164.14,505600,155.45
2007-05-16,165.00,165.87,163.92,164.71,647900,155.99
2007-05-15,166.50,167.47,164.23,166.11,737900,157.31
2007-05-14,166.50,167.94,166.00,167.05,859700,158.20
2007-05-11,168.33,169.00,165.10,168.54,1172000,159.62
2007-05-10,170.00,172.25,166.70,168.33,1815600,159.42
2007-05-09,168.00,170.00,167.50,169.55,963000,160.57
2007-05-08,165.67,166.64,164.96,166.50,813500,157.68
2007-05-07,164.00,167.28,163.96,165.35,871800,156.59
2007-05-04,167.00,167.45,163.52,163.76,1140700,155.09
2007-05-03,167.30,167.38,162.93,167.32,1177500,158.46
2007-05-02,171.90,171.90,163.61,167.00,2758300,158.16
2007-04-30,170.25,173.59,170.25,172.55,311400,163.41
2007-04-27,173.82,173.82,169.50,170.20,1012600,161.19
2007-04-26,175.59,175.94,172.41,173.40,465400,164.22
2007-04-24,175.36,176.04,171.11,172.10,913600,162.99
2007-04-23,177.58,177.96,175.28,175.90,473300,166.59
2007-04-20,176.50,179.80,175.09,177.50,865200,168.10
2007-04-19,175.00,177.00,173.44,175.37,819500,166.08
2007-04-18,180.00,180.81,176.50,177.15,702700,167.77
2007-04-17,180.60,181.55,179.00,179.66,669700,170.15
2007-04-16,175.20,181.22,175.20,180.00,952200,170.47
2007-04-13,176.11,176.85,174.51,175.31,365600,166.03
2007-04-12,175.92,176.68,173.62,174.15,574000,164.93
2007-04-11,173.75,177.96,172.99,174.75,535000,165.50
2007-04-10,172.53,175.80,171.28,174.04,693500,164.82
2007-04-05,171.70,172.94,170.10,172.25,364900,163.13
2007-04-04,171.94,174.93,170.59,172.25,879000,163.13
2007-04-03,169.90,171.40,167.95,171.00,964500,161.94
2007-04-02,171.00,171.72,169.31,170.00,658300,161.00
2007-03-30,170.00,173.33,168.50,171.50,1166100,162.42
2007-03-29,167.50,170.28,166.90,169.40,427100,160.43
2007-03-28,168.99,169.77,165.77,166.56,830400,157.74
2007-03-27,168.43,170.01,167.61,169.00,408300,160.05
2007-03-26,170.55,170.55,168.24,168.26,394300,159.35
2007-03-23,168.89,170.55,167.50,170.25,580000,161.23
2007-03-22,168.70,170.97,168.26,169.00,1023600,160.05
2007-03-21,167.50,167.50,166.02,167.09,574400,158.24
2007-03-20,163.60,168.65,161.60,167.25,1395800,158.39
2007-03-19,160.28,163.39,159.58,162.87,726000,154.25
2007-03-16,160.00,160.69,157.30,158.90,1775000,150.49
2007-03-15,156.01,164.20,155.67,160.80,2143900,152.28
2007-03-14,155.29,156.44,153.05,154.50,1199100,146.32
2007-03-13,158.21,159.89,157.25,157.60,594000,149.25
2007-03-12,161.00,161.87,158.60,158.90,739800,150.49
2007-03-09,160.51,161.93,158.66,160.82,658000,152.30
2007-03-08,158.59,161.90,158.29,161.10,1165600,152.57
2007-03-07,159.00,159.91,156.25,156.52,841500,148.23
2007-03-06,156.20,158.85,155.75,158.47,1033600,150.08
2007-03-05,153.31,155.80,150.17,154.99,1812700,146.78
2007-03-02,155.00,159.53,153.00,156.00,2253800,147.74
2007-03-01,151.18,154.72,148.64,152.79,1591200,144.70
2007-02-28,151.05,152.48,147.51,151.36,2120100,143.34
2007-02-27,158.53,159.00,152.15,152.80,2315300,144.71
2007-02-26,162.27,162.48,159.00,159.20,1077200,150.77
2007-02-23,165.00,165.60,162.28,163.00,997200,154.37
2007-02-22,168.50,168.50,159.95,161.78,1442100,153.21
2007-02-21,164.35,169.90,164.24,167.88,1573800,158.99
2007-02-20,164.10,164.70,161.22,163.36,529100,154.71
2007-02-16,159.24,161.65,158.75,159.95,637800,151.48
2007-02-15,157.99,161.65,157.44,159.84,696000,151.38
2007-02-14,158.75,159.42,157.33,158.62,394800,150.22
2007-02-13,158.97,158.97,155.40,157.81,571200,149.45
2007-02-12,160.20,160.90,156.14,157.45,774700,149.11
2007-02-09,163.00,163.70,159.81,160.91,609700,152.39
2007-02-08,162.60,162.60,160.93,162.32,512800,153.72
2007-02-07,160.00,161.63,158.43,161.44,451300,152.89
2007-02-06,162.02,163.38,159.50,160.03,767700,151.56
2007-02-05,163.32,163.81,161.51,162.75,420900,154.13
2007-02-02,162.51,164.30,162.25,163.94,693500,155.26
2007-02-01,161.89,163.45,161.42,162.40,684800,153.80
2007-01-31,159.80,162.99,158.50,161.21,813700,152.67
2007-01-30,162.21,162.32,159.66,160.55,654400,152.05
2007-01-29,160.85,163.48,159.97,162.21,460900,153.62
2007-01-26,163.16,163.40,158.86,159.36,804300,150.92
2007-01-25,163.80,164.20,162.97,163.10,790800,154.46
2007-01-24,164.90,166.43,162.72,163.79,904000,155.12
2007-01-23,164.55,165.22,161.85,164.10,1073800,155.41
2007-01-22,166.00,168.65,165.50,165.50,1782600,156.74
2007-01-19,158.78,164.69,158.02,164.30,1829000,155.60
2007-01-18,155.25,157.87,154.22,156.45,807000,148.17
2007-01-17,154.90,155.74,152.67,153.96,604500,145.81
2007-01-16,156.80,159.07,153.80,155.00,1040800,146.79
2007-01-15,150.07,157.25,150.07,156.70,1693500,148.40
2007-01-12,149.50,150.94,148.40,148.75,736600,140.87
2007-01-11,142.50,151.48,142.34,150.20,3037600,142.25
2007-01-10,140.78,142.50,139.94,141.29,678300,133.81
2007-01-09,141.69,144.17,140.62,142.75,1010100,135.19
2007-01-08,138.75,140.70,137.83,139.95,634700,132.54
2007-01-05,139.00,140.45,137.82,138.00,609900,130.69
2007-01-04,139.63,141.14,139.20,140.36,537000,132.93
2007-01-03,143.56,144.34,140.32,140.74,802700,133.29
2007-01-02,139.86,142.96,139.80,142.96,580800,135.39
2006-12-29,139.27,139.86,138.20,139.42,176900,132.04
2006-12-28,137.80,139.96,137.80,139.08,256900,131.72
2006-12-27,137.75,138.89,137.20,138.31,323900,130.99
2006-12-22,139.00,139.79,136.00,137.35,391500,130.08
2006-12-21,139.89,140.39,138.38,138.85,530600,131.50
2006-12-20,139.19,140.77,138.72,139.79,388700,132.39
2006-12-19,140.80,140.88,139.00,139.08,763200,131.72
2006-12-18,138.50,140.82,138.23,140.43,567300,132.99
2006-12-15,137.17,139.50,136.21,137.72,1826400,130.43
2006-12-14,134.98,137.20,134.55,136.50,625200,129.27
2006-12-13,133.99,135.48,133.17,134.40,804100,127.28
2006-12-12,136.50,137.00,134.22,134.22,756400,127.11
2006-12-11,133.80,137.63,133.57,137.10,1687300,129.84
2006-12-08,131.57,133.31,129.03,133.00,943800,125.96
2006-12-07,127.55,131.43,127.55,129.62,949700,122.76
2006-12-06,128.11,128.38,126.06,126.50,684500,119.80
2006-12-05,124.75,128.25,124.17,127.25,1141600,120.51
2006-12-04,124.71,125.80,121.21,124.50,1537900,117.91
2006-12-01,126.93,128.18,123.45,124.58,1023600,117.98
2006-11-30,130.15,130.35,126.35,126.40,1357200,119.71
2006-11-29,131.61,132.42,129.74,130.28,852700,123.38
2006-11-28,130.00,130.49,127.20,129.90,844900,123.02
2006-11-27,135.97,136.46,129.07,129.97,1241000,123.09
2006-11-24,137.25,138.70,134.90,135.30,669400,128.14
2006-11-23,138.01,140.59,135.16,136.36,910800,129.14
2006-11-22,130.10,138.26,130.10,138.13,2597600,130.82
2006-11-21,127.90,130.39,127.02,129.74,1248200,122.87
2006-11-20,122.90,126.00,122.00,126.00,1188000,119.33
2006-11-17,124.88,125.90,122.40,122.90,1383400,116.39
2006-11-16,124.90,125.50,121.25,124.06,2208100,117.49
2006-11-15,127.50,129.63,119.65,124.99,6067600,118.37
2006-11-14,133.00,133.72,129.79,131.00,1089300,124.06
2006-11-13,130.51,133.80,130.42,133.33,887200,126.27
2006-11-10,125.20,131.41,125.01,130.83,1283900,123.90
2006-11-09,127.30,128.01,124.62,125.20,862900,118.57
2006-11-08,125.50,127.00,124.79,126.73,604600,120.02
2006-11-07,129.90,129.96,126.00,126.50,958400,119.80
2006-11-06,129.40,131.19,128.57,130.06,576600,123.17
2006-11-03,127.87,129.89,126.65,128.40,822200,121.60
2006-11-02,127.99,129.00,126.21,127.00,682900,120.27
2006-11-01,126.34,128.40,126.11,127.57,514200,120.81
2006-10-31,126.76,126.80,125.11,126.34,426300,119.65
2006-10-30,123.90,127.30,123.60,127.07,440500,120.34
2006-10-27,127.02,127.56,124.76,125.59,683500,118.94
2006-10-26,129.60,129.69,126.86,127.02,829900,120.29
2006-10-25,129.20,129.89,128.29,129.35,500400,122.50
2006-10-24,129.00,129.27,127.22,129.08,503300,122.24
2006-10-23,126.50,129.65,125.53,128.78,697900,121.96
2006-10-20,124.86,126.42,124.80,126.41,541800,119.72
2006-10-19,125.10,126.23,123.45,124.06,673700,117.49
2006-10-18,127.18,129.35,125.49,126.20,804500,119.52
2006-10-17,127.00,127.35,123.93,125.95,1239600,119.28
2006-10-16,127.60,128.69,127.53,127.53,335200,120.78
2006-10-13,127.90,128.76,126.92,127.72,513500,120.96
2006-10-12,130.00,130.00,127.34,128.79,527400,121.97
2006-10-11,129.00,129.70,128.20,129.57,811500,122.71
2006-10-09,122.29,127.31,121.19,127.23,1096500,120.49
2006-10-06,119.59,122.64,118.65,122.31,785100,115.83
2006-10-05,119.60,120.70,118.48,119.99,733800,113.64
2006-10-04,118.50,119.00,116.94,118.00,599900,111.75
2006-10-03,117.54,118.38,117.13,118.38,548100,112.11
2006-10-02,118.70,119.02,117.51,118.40,528700,112.13
2006-09-29,117.29,118.99,117.29,118.60,796500,112.32
2006-09-28,117.80,118.88,117.05,117.60,681600,111.37
2006-09-27,118.23,120.40,117.50,118.00,821000,111.75
2006-09-26,116.88,117.90,115.61,117.50,677200,111.28
2006-09-25,115.75,117.00,114.86,115.44,703900,109.33
2006-09-22,116.67,117.97,115.14,115.14,772900,109.04
2006-09-21,118.00,118.39,117.00,117.59,620900,111.36
2006-09-20,118.00,118.47,116.82,117.94,733300,111.69
2006-09-19,120.21,120.64,117.10,118.11,585300,111.86
2006-09-18,120.95,121.75,119.60,120.70,363100,114.31
2006-09-15,119.52,121.23,118.78,121.23,1500700,114.81
2006-09-14,120.00,120.23,118.61,120.00,354100,113.65
2006-09-13,120.75,120.75,119.22,119.80,543200,113.46
2006-09-12,119.81,120.75,119.00,120.50,497300,114.12
2006-09-11,119.06,120.48,118.95,119.75,644300,113.41
2006-09-08,119.26,120.12,118.80,119.59,472400,113.26
2006-09-07,117.46,119.15,116.37,119.15,545000,112.84
2006-09-06,120.80,121.30,118.12,118.15,525100,111.89
2006-09-05,120.92,121.90,119.82,120.90,697400,114.50
2006-09-04,119.34,121.51,119.21,121.27,630800,114.85
2006-09-01,118.50,119.90,117.70,118.90,497300,112.60
2006-08-31,118.44,118.60,117.22,118.47,409200,112.20
2006-08-30,117.60,118.35,116.63,117.83,410000,111.59
2006-08-29,116.35,117.00,115.29,116.61,344800,110.43
2006-08-28,115.59,116.37,114.71,115.91,297800,109.77
2006-08-25,114.81,116.00,114.50,115.65,230700,109.53
2006-08-24,115.00,115.82,113.97,114.89,688700,108.81
2006-08-23,115.47,116.25,114.18,114.53,503600,108.47
2006-08-22,117.25,117.25,115.52,116.00,491300,109.86
2006-08-21,115.61,117.49,115.02,116.25,413700,110.09
2006-08-18,117.68,117.68,115.84,116.00,838200,109.86
2006-08-17,117.70,118.90,117.30,117.91,606700,111.67
2006-08-16,117.20,117.96,116.01,117.72,335600,111.49
2006-08-15,115.50,117.74,114.77,117.20,537900,110.99
2006-08-14,115.00,116.08,114.34,115.70,527900,109.57
2006-08-11,111.20,114.42,111.20,114.34,639100,108.29
2006-08-10,111.50,111.75,109.75,111.43,649100,105.53
2006-08-09,111.75,113.40,111.45,112.74,569900,106.77
2006-08-08,110.25,112.95,110.14,111.80,556000,105.88
2006-08-07,111.40,111.40,109.42,109.70,546200,103.89
2006-08-04,110.36,111.90,109.66,111.63,540600,105.72
2006-08-03,113.00,113.31,107.99,109.49,1029900,103.69
2006-08-02,109.47,112.30,108.68,111.34,811300,105.44
2006-08-01,110.55,111.82,109.10,109.20,444600,103.42
2006-07-31,111.97,113.20,110.87,111.15,406300,105.26
2006-07-28,109.13,111.79,109.13,111.50,456900,105.60
2006-07-27,110.10,111.09,108.81,110.10,750000,104.27
2006-07-26,109.25,109.85,108.22,108.62,365800,102.87
2006-07-25,108.42,110.20,107.11,109.50,788900,103.70
2006-07-24,105.20,108.29,105.20,107.77,483700,102.06
2006-07-21,107.80,108.00,104.85,105.18,579600,99.61
2006-07-20,108.84,109.70,107.51,108.03,509000,102.31
2006-07-19,104.52,108.10,104.50,107.91,576700,102.20
2006-07-18,104.20,105.28,103.50,104.21,517500,98.69
2006-07-17,104.80,105.18,103.75,104.19,807000,98.67
2006-07-14,104.50,105.34,104.30,104.30,809100,98.78
2006-07-13,106.61,106.69,104.51,105.34,600100,99.76
2006-07-12,107.06,108.24,106.19,107.77,334400,102.06
2006-07-11,105.75,106.85,105.08,106.63,445700,100.98
2006-07-10,105.90,107.30,104.45,106.85,692300,101.19
2006-07-07,108.85,108.85,106.55,106.71,538900,101.06
2006-07-06,106.99,110.00,106.69,108.85,1003900,103.09
2006-07-05,107.83,108.38,106.39,106.56,646100,100.92
2006-07-04,106.61,108.15,105.61,107.27,443600,101.59
2006-07-03,105.50,107.19,105.50,106.75,410000,101.10
2006-06-30,108.00,108.49,106.09,106.50,798800,100.86
2006-06-29,104.58,107.61,104.38,105.90,966200,100.29
2006-06-28,103.50,104.84,103.00,104.15,565800,98.63
2006-06-27,105.87,106.25,103.50,104.09,448100,98.58
2006-06-26,104.89,106.49,103.94,105.10,376300,99.53
2006-06-23,105.09,107.40,102.87,104.10,445400,98.59
2006-06-22,103.00,107.69,102.51,105.41,1256800,99.83
2006-06-21,101.50,102.20,99.48,101.70,832000,96.31
2006-06-20,99.70,102.50,99.35,101.65,864500,96.27
2006-06-19,101.30,101.95,99.56,100.92,631900,95.58
2006-06-14,94.88,95.36,92.66,94.75,1378000,89.73
2006-06-13,96.80,98.00,92.95,94.41,2267900,89.41
2006-06-12,99.99,100.69,98.27,99.67,634900,94.39
2006-06-09,99.14,100.00,98.30,100.00,852400,94.70
2006-06-08,97.89,99.45,97.20,97.20,1282300,92.05
2006-06-07,98.88,100.50,97.99,99.52,945200,94.25
2006-06-06,99.99,100.36,98.00,98.26,1490800,93.06
2006-06-05,106.30,106.61,101.86,102.24,569100,96.83
2006-06-02,106.50,109.46,104.42,105.30,1794200,99.72
2006-06-01,102.29,106.52,101.42,106.52,1169600,100.88
2006-05-31,100.00,101.47,99.11,101.42,944000,96.05
2006-05-30,105.40,105.40,100.50,101.63,681500,96.25
2006-05-29,103.70,105.22,101.95,104.89,315900,99.34
2006-05-26,101.84,103.80,100.55,103.80,1881400,98.30
2006-05-25,97.64,99.50,94.12,97.75,1709400,92.57
2006-05-24,102.81,105.79,98.12,100.17,5001100,92.88
2006-05-23,101.67,105.54,98.66,102.76,5657400,95.28
2006-05-22,107.10,107.90,100.80,101.30,2810700,93.92
2006-05-19,108.11,115.44,107.99,110.74,2703000,102.68
2006-05-18,110.35,110.92,106.60,107.50,1716700,99.67
2006-05-17,113.50,116.70,109.20,109.47,1738600,101.50
2006-05-16,116.90,117.00,112.50,112.77,1928800,104.56
2006-05-15,121.64,121.90,116.65,118.06,1666300,109.46
2006-05-12,123.40,126.36,122.84,123.08,1498200,114.12
2006-05-11,119.90,124.65,119.90,124.05,1265500,115.02
2006-05-10,120.79,120.88,118.92,119.73,827000,111.01
2006-05-09,121.02,122.80,120.10,121.19,663200,112.37
2006-05-08,120.29,122.85,119.03,121.62,1094700,112.76
2006-05-05,115.00,119.51,114.50,119.35,1566000,110.66
2006-05-04,112.80,113.50,112.28,113.00,751700,104.77
2006-05-03,114.50,115.40,111.50,112.77,1042300,104.56
2006-05-02,114.76,115.80,113.20,113.38,893900,105.12
2006-05-01,114.63,114.63,114.63,114.63,000,106.28
2006-04-28,115.85,116.26,114.43,114.63,319900,106.28
2006-04-27,117.55,118.88,115.06,115.88,771400,107.44
2006-04-26,115.00,117.07,114.50,116.71,470900,108.21
2006-04-25,115.30,117.30,114.91,115.28,680400,106.89
2006-04-24,113.65,116.45,112.33,115.30,674600,106.91
2006-04-21,114.80,115.40,112.62,113.38,655500,105.12
2006-04-20,113.00,114.15,111.30,113.53,748600,105.26
2006-04-19,112.05,114.60,111.49,112.70,608300,104.49
2006-04-18,112.00,113.32,110.65,111.72,562500,103.59
2006-04-17,111.74,111.74,111.74,111.74,000,103.60
2006-04-14,111.74,111.74,111.74,111.74,000,103.60
2006-04-13,112.92,113.40,110.92,111.74,665000,103.60
2006-04-12,111.50,114.70,111.50,112.48,952800,104.29
2006-04-11,113.02,113.46,110.43,110.82,624600,102.75
2006-04-10,112.84,114.63,109.49,114.12,902400,105.81
2006-04-07,114.20,114.90,112.67,113.24,581200,105.00
2006-04-06,115.01,116.00,113.80,114.45,418700,106.12
2006-04-05,115.15,115.97,112.80,114.75,891600,106.40
2006-04-04,116.62,116.90,114.98,115.15,863600,106.77
2006-04-03,119.48,120.37,116.24,116.67,893400,108.18
2006-03-31,120.07,120.95,117.97,119.00,855500,110.34
2006-03-30,119.85,122.35,118.99,119.75,1053600,111.03
2006-03-29,119.35,120.62,117.60,119.87,623400,111.14
2006-03-28,118.95,120.24,118.40,119.37,858200,110.68
2006-03-27,118.59,119.50,117.61,118.95,689600,110.29
2006-03-24,117.19,119.93,117.19,119.90,838800,111.17
2006-03-23,115.19,118.42,115.00,117.28,862900,108.74
2006-03-22,113.84,115.56,113.73,115.42,426000,107.02
2006-03-21,117.25,117.90,113.70,114.43,893800,106.10
2006-03-20,118.49,119.00,116.20,117.25,539600,108.71
2006-03-17,117.90,118.99,117.50,117.75,1914500,109.18
2006-03-16,114.00,118.50,113.07,117.21,1254400,108.68
2006-03-15,114.75,116.30,112.64,113.98,904100,105.68
2006-03-14,113.70,116.50,110.70,114.20,1526800,105.89
2006-03-13,110.00,115.81,108.99,111.90,3221700,103.75
2006-03-10,102.15,104.05,102.01,104.05,634500,96.47
2006-03-09,102.50,102.75,101.85,102.45,822100,94.99
2006-03-08,99.95,102.30,98.35,100.85,1169900,93.51
2006-03-07,102.20,102.40,99.12,100.58,829800,93.26
2006-03-06,104.73,105.53,102.20,102.95,641200,95.45
2006-03-03,104.87,106.44,102.83,103.41,493600,95.88
2006-03-02,106.88,107.70,103.86,104.56,557200,96.95
2006-03-01,105.94,106.53,105.50,106.26,316600,98.52
2006-02-28,106.15,107.03,105.07,105.58,480200,97.89
2006-02-27,106.11,106.66,105.15,106.37,380700,98.63
2006-02-24,104.78,107.36,104.78,106.16,349400,98.43
2006-02-23,106.15,106.50,105.00,105.20,695700,97.54
2006-02-22,106.00,108.56,105.30,105.68,1053400,97.99
2006-02-21,106.00,107.14,104.98,105.59,670200,97.90
2006-02-20,106.84,106.90,105.05,105.08,700600,97.43
2006-02-17,104.08,107.80,103.97,106.14,1413400,98.41
2006-02-16,103.23,103.99,102.70,103.99,432300,96.42
2006-02-15,102.30,103.57,101.99,102.15,919200,94.71
2006-02-14,100.88,102.55,100.88,102.30,748600,94.85
2006-02-13,98.47,101.10,98.05,100.28,886100,92.98
2006-02-10,99.90,99.90,97.29,98.47,992600,91.30
2006-02-09,100.50,101.02,99.38,99.93,986400,92.65
2006-02-08,100.00,101.19,99.56,100.74,709000,93.41
2006-02-07,102.60,103.29,99.26,101.60,1317600,94.20
2006-02-06,102.62,104.00,101.87,102.50,760700,95.04
2006-02-03,100.66,103.08,98.04,101.86,1521100,94.44
2006-02-02,105.50,105.50,99.35,99.96,1279900,92.68
2006-02-01,104.89,105.90,104.38,104.96,1243600,97.32
2006-01-31,102.25,105.27,101.70,104.10,1546200,96.52
2006-01-30,98.26,101.45,98.26,101.30,1244000,93.92
2006-01-27,96.18,99.65,96.18,99.15,1133200,91.93
2006-01-26,94.40,96.19,93.51,95.65,1104600,88.69
2006-01-25,93.92,95.14,92.75,94.90,683500,87.99
2006-01-24,93.69,95.00,93.31,93.79,439200,86.96
2006-01-23,94.89,95.46,93.41,93.80,696800,86.97
2006-01-20,95.59,99.90,95.28,95.89,1601500,88.91
2006-01-19,91.42,96.20,91.25,96.00,1616400,89.01
2006-01-18,90.78,91.00,89.61,90.50,494100,83.91
2006-01-17,90.05,91.56,90.00,91.30,565500,84.65
2006-01-16,90.65,91.40,90.05,91.28,332200,84.63
2006-01-13,90.10,91.85,90.05,90.96,1182500,84.34
2006-01-12,86.71,90.41,86.11,90.22,1376800,83.65
2006-01-11,85.51,87.49,84.99,87.30,1089300,80.94
2006-01-10,85.60,86.25,84.25,84.87,1242900,78.69
2006-01-09,87.13,87.24,85.66,85.74,821100,79.50
2006-01-06,85.45,86.78,85.06,86.78,731000,80.46
2006-01-05,86.80,86.98,86.10,86.25,883500,79.97
2006-01-04,88.40,88.40,86.70,87.01,623300,80.67
2006-01-03,88.63,89.06,86.83,87.35,518900,80.99
2006-01-02,86.80,88.08,86.64,87.91,195300,81.51
2005-12-30,86.50,86.75,85.45,86.56,287500,80.26
2005-12-29,87.42,87.50,86.60,86.76,149500,80.44
2005-12-28,87.20,87.40,86.77,87.00,155400,80.67
2005-12-27,86.95,87.20,86.74,87.12,151100,80.78
2005-12-26,86.57,86.57,86.57,86.57,000,80.27
2005-12-23,86.40,87.20,86.40,86.57,250800,80.27
2005-12-22,87.60,88.40,86.33,86.61,819800,80.30
2005-12-21,88.75,88.83,87.58,87.84,728200,81.44
2005-12-20,89.11,89.40,87.97,88.46,413200,82.02
2005-12-19,89.48,90.19,88.26,88.99,306300,82.51
2005-12-16,86.50,89.67,86.46,89.67,990000,83.14
2005-12-15,87.73,87.77,86.66,87.02,270300,80.68
2005-12-14,86.20,87.46,86.01,87.27,441400,80.92
2005-12-13,87.25,87.35,86.08,86.55,420800,80.25
2005-12-12,88.80,89.70,87.23,87.38,532700,81.02
2005-12-09,87.34,89.78,87.13,88.05,608800,81.64
2005-12-08,86.33,88.40,86.22,88.07,379900,81.66
2005-12-07,86.91,87.67,86.66,87.09,345400,80.75
2005-12-06,85.69,87.28,85.58,86.75,680900,80.43
2005-12-05,85.82,87.64,85.14,85.41,847000,79.19
2005-12-02,83.95,87.40,83.92,86.19,878900,79.91
2005-12-01,83.30,83.50,82.77,83.50,430000,77.42
2005-11-30,83.15,83.97,83.06,83.50,273100,77.42
2005-11-29,82.76,84.00,82.67,83.56,390800,77.48
2005-11-28,83.56,83.80,82.75,83.10,370800,77.05
2005-11-25,83.19,83.19,82.34,82.76,326300,76.73
2005-11-24,83.53,84.06,82.62,82.90,265300,76.86
2005-11-23,83.58,84.54,83.24,83.41,273700,77.34
2005-11-22,83.39,83.97,82.94,83.43,400500,77.36
2005-11-21,82.57,83.65,82.25,83.40,374700,77.33
2005-11-18,81.50,82.38,81.22,82.12,706600,76.14
2005-11-17,80.05,81.10,80.05,80.99,622100,75.09
2005-11-16,79.50,79.96,78.79,79.62,515400,73.82
2005-11-15,79.06,79.74,79.06,79.57,405600,73.78
2005-11-14,79.20,79.79,79.00,79.20,256400,73.43
2005-11-11,79.27,79.40,78.60,79.00,771100,73.25
2005-11-10,79.85,80.40,78.00,78.34,1248400,72.64
2005-11-09,81.50,81.70,79.70,79.85,1192500,74.04
2005-11-08,81.98,82.43,81.00,82.43,1074400,76.43
2005-11-07,82.25,83.20,82.02,82.24,566900,76.25
2005-11-04,82.00,82.65,81.55,81.88,861400,75.92
2005-11-03,80.70,81.80,79.84,81.79,511500,75.83
2005-11-02,80.50,80.70,79.20,79.93,1177300,74.11
2005-11-01,78.65,80.88,78.65,79.95,806500,74.13
2005-10-31,77.10,78.61,76.72,78.50,525100,72.78
2005-10-28,75.61,76.74,74.75,76.10,695900,70.56
2005-10-27,76.64,77.18,75.80,76.07,663800,70.53
2005-10-26,76.48,77.63,76.00,76.97,993200,71.37
2005-10-25,76.85,77.39,75.93,76.06,654600,70.52
2005-10-24,74.95,76.93,74.33,76.60,730600,71.02
2005-10-21,75.80,75.90,74.39,74.84,1236100,69.39
2005-10-20,75.99,76.68,75.70,75.81,879100,70.29
2005-10-19,76.04,76.29,74.34,75.40,1185900,69.91
2005-10-18,77.85,78.65,77.31,77.40,776800,71.76
2005-10-17,78.28,78.40,77.63,77.63,634700,71.98
2005-10-14,78.81,78.87,77.20,78.00,652200,72.32
2005-10-13,79.47,79.80,78.58,78.58,581100,72.86
2005-10-12,80.00,80.00,78.91,79.55,582300,73.76
2005-10-11,78.50,80.14,78.47,79.50,815000,73.71
2005-10-10,77.51,79.73,77.51,78.57,809800,72.85
2005-10-07,78.90,79.39,77.72,77.89,609500,72.22
2005-10-06,79.20,80.19,78.50,78.89,853400,73.15
2005-10-05,79.61,81.25,79.50,80.24,532400,74.40
2005-10-04,79.80,80.30,79.53,80.00,756900,74.18
2005-10-03,79.51,80.15,79.01,79.70,655600,73.90
2005-09-30,79.57,79.70,79.13,79.50,550400,73.71
2005-09-29,79.44,79.44,78.80,79.13,524800,73.37
2005-09-28,79.20,79.49,78.44,79.25,872300,73.48
2005-09-27,78.88,80.05,78.70,79.00,1349400,73.25
2005-09-26,77.50,79.11,77.12,78.93,1381300,73.18
2005-09-23,75.94,77.49,75.82,77.00,598500,71.39
2005-09-22,74.50,76.35,74.50,75.93,673100,70.40
2005-09-21,75.28,75.81,74.10,74.85,770200,69.40
2005-09-20,75.52,75.78,73.84,75.50,1224400,70.00
2005-09-19,74.73,76.24,74.71,75.27,489800,69.79
2005-09-16,75.33,77.59,75.08,76.36,1266200,70.80
2005-09-15,75.35,75.94,74.52,75.14,538700,69.67
2005-09-14,75.80,76.24,75.21,75.34,439900,69.85
2005-09-13,77.80,77.80,75.60,75.81,554400,70.29
2005-09-12,77.30,77.96,76.55,77.61,545000,71.96
2005-09-09,77.25,77.96,76.17,76.90,362300,71.30
2005-09-08,75.93,77.45,75.74,77.10,714600,71.49
2005-09-07,75.01,76.12,75.01,75.98,510400,70.45
2005-09-06,74.78,75.09,74.60,74.90,509400,69.45
2005-09-05,74.17,75.00,73.75,74.99,257400,69.53
2005-09-02,74.80,75.20,73.70,73.75,638300,68.38
2005-09-01,74.74,74.84,74.05,74.50,458900,69.08
2005-08-31,73.31,74.43,73.31,74.14,428600,68.74
2005-08-30,73.34,73.43,72.60,73.40,273900,68.06
2005-08-29,72.04,73.37,72.04,73.15,320900,67.82
2005-08-26,73.47,73.47,71.92,72.17,371500,66.92
2005-08-25,73.25,73.55,72.95,73.18,486900,67.85
2005-08-24,73.05,73.76,72.47,73.58,512500,68.22
2005-08-23,72.54,73.12,72.54,72.90,206400,67.59
2005-08-22,72.50,73.53,72.50,73.05,371600,67.73
2005-08-19,71.75,73.02,71.55,72.70,566900,67.41
2005-08-18,72.09,72.47,71.71,71.80,526800,66.57
2005-08-17,73.35,73.53,71.72,72.29,804800,67.03
2005-08-16,73.25,74.10,73.14,73.29,726900,67.95
2005-08-15,73.25,73.50,73.03,73.20,296100,67.87
2005-08-12,73.36,73.70,73.07,73.25,490700,67.92
2005-08-11,73.60,73.75,73.18,73.33,618400,67.99
2005-08-10,74.00,74.30,73.32,73.85,662300,68.47
2005-08-09,72.51,74.23,72.30,73.72,1497900,68.35
2005-08-08,71.96,72.25,71.14,71.72,700900,66.50
2005-08-05,72.70,72.70,71.50,71.60,516500,66.39
2005-08-04,72.80,72.82,72.15,72.15,931500,66.90
2005-08-03,72.30,72.85,72.25,72.58,689900,67.30
2005-08-02,74.99,75.24,72.58,72.92,2001300,67.61
2005-08-01,72.60,74.66,72.56,74.66,1226800,69.22
2005-07-29,72.10,72.50,71.48,72.44,1236500,67.17
2005-07-28,71.00,72.15,70.90,72.00,1067300,66.76
2005-07-27,69.83,70.57,69.83,70.57,257800,65.43
2005-07-26,69.90,70.38,69.62,70.03,507200,64.93
2005-07-25,69.45,69.95,68.95,69.68,549600,64.61
2005-07-22,69.83,69.83,69.13,69.55,367200,64.49
2005-07-21,70.11,70.20,69.14,69.50,912900,64.44
2005-07-20,69.40,70.29,69.32,69.51,571600,64.45
2005-07-19,69.40,69.50,69.00,69.40,275900,64.35
2005-07-18,68.80,69.54,68.68,69.14,999600,64.11
2005-07-15,68.52,69.67,68.30,68.99,1188400,63.97
2005-07-14,69.54,69.65,68.66,68.66,929200,63.66
2005-07-13,69.25,69.75,69.23,69.35,676200,64.30
2005-07-12,68.99,69.30,68.66,69.20,630300,64.16
2005-07-11,68.56,69.39,68.20,68.89,840100,63.87
2005-07-08,67.51,68.51,67.51,68.41,1049100,63.43
2005-07-07,67.10,67.97,65.38,66.91,2702300,62.04
2005-07-06,66.49,66.87,66.20,66.87,695700,62.00
2005-07-05,66.25,66.44,65.57,66.20,570100,61.38
2005-07-04,66.65,66.84,65.81,66.29,669800,61.46
2005-07-01,64.27,66.79,64.27,66.72,1298100,61.86
2005-06-30,63.84,64.85,63.41,64.74,1518300,60.03
2005-06-29,63.05,63.96,62.64,63.90,643900,59.25
2005-06-28,62.68,63.00,62.51,63.00,250500,58.41
2005-06-27,62.22,62.80,62.22,62.63,444700,58.07
2005-06-24,62.97,63.40,62.50,62.70,459500,58.13
2005-06-23,63.98,64.00,63.20,63.40,521800,58.78
2005-06-22,63.16,64.11,62.78,63.93,1081500,59.28
2005-06-21,62.10,63.03,62.10,62.89,498400,58.31
2005-06-20,62.10,62.49,61.80,62.21,307300,57.68
2005-06-17,62.49,62.72,62.25,62.50,1468300,57.95
2005-06-16,61.27,62.46,61.27,62.33,1016400,57.79
2005-06-15,62.37,62.50,61.20,61.25,1031800,56.79
2005-06-14,62.43,62.59,62.24,62.24,544200,57.71
2005-06-13,62.48,62.66,62.05,62.47,455600,57.92
2005-06-10,62.30,62.59,61.95,62.06,596200,57.54
2005-06-09,62.29,62.63,61.42,62.08,818900,57.56
2005-06-08,61.35,62.54,61.31,62.20,865100,57.67
2005-06-07,60.41,61.78,60.25,61.69,872300,57.20
2005-06-06,60.80,60.80,60.30,60.40,434400,56.00
2005-06-03,60.41,60.98,60.32,60.50,685400,56.10
2005-06-02,60.10,60.84,60.10,60.36,688700,55.97
2005-06-01,59.90,60.62,59.89,60.55,655600,56.14
2005-05-31,59.22,60.30,59.21,59.75,1292700,55.40
2005-05-30,58.60,59.40,58.60,59.40,403800,55.08
2005-05-27,59.19,59.70,58.43,58.71,475400,54.44
2005-05-26,59.10,60.05,58.90,59.24,822700,54.93
2005-05-25,59.20,60.46,58.30,59.70,1405500,54.70
2005-05-24,58.87,59.53,58.68,59.17,1128500,54.22
2005-05-23,58.30,59.05,58.30,58.59,775600,53.69
2005-05-20,58.01,58.44,57.80,58.25,1307200,53.38
2005-05-19,58.96,59.95,57.21,58.12,3228800,53.26
2005-05-18,57.67,59.08,56.66,59.00,3178800,54.06
2005-05-17,58.52,58.80,57.38,57.60,2246000,52.78
2005-05-16,59.25,59.63,58.68,58.72,1305700,53.81
2005-05-13,60.50,61.00,59.15,59.53,2552800,54.55
2005-05-12,62.18,62.48,60.22,61.10,2164100,55.99
2005-05-11,63.10,63.29,61.73,62.05,1827100,56.86
2005-05-10,62.05,63.19,61.85,63.15,2789500,57.87
2005-05-09,60.41,62.36,60.41,61.96,3279800,56.78
2005-05-06,60.40,60.46,60.18,60.40,330900,55.35
2005-05-05,60.52,60.89,60.25,60.40,699000,55.35
2005-05-04,60.00,60.62,60.00,60.30,1292500,55.25
2005-05-03,59.79,60.14,59.35,59.92,1418500,54.91
2005-05-02,58.57,59.25,58.54,58.95,465000,54.02
2005-04-29,57.90,58.40,57.64,58.40,1051900,53.51
2005-04-28,59.10,59.27,58.02,58.35,1378000,53.47
2005-04-27,59.45,59.59,58.75,58.95,883700,54.02
2005-04-26,59.65,59.66,59.28,59.50,644600,54.52
2005-04-25,59.56,59.87,59.40,59.65,634900,54.66
2005-04-22,60.15,60.25,59.62,59.85,855300,54.84
2005-04-21,59.55,60.05,59.45,59.85,1610600,54.84
2005-04-20,60.00,60.42,59.46,59.52,1325200,54.54
2005-04-19,59.72,59.94,58.95,59.76,1431800,54.76
2005-04-18,60.15,60.71,59.56,59.65,1713500,54.66
2005-04-15,61.80,62.17,60.65,61.32,2654200,56.19
2005-04-14,61.03,62.35,60.95,62.30,2265100,57.09
2005-04-13,61.00,61.45,60.80,61.20,1485100,56.08
2005-04-12,60.50,61.23,60.36,60.65,2557100,55.57
2005-04-11,59.10,59.70,59.01,59.64,583600,54.65
2005-04-08,58.10,59.73,58.10,59.41,1789600,54.44
2005-04-07,56.90,57.85,56.77,57.70,798200,52.87
2005-04-06,57.75,57.85,57.22,57.42,1160200,52.62
2005-04-05,58.74,58.80,57.77,57.89,601000,53.05
2005-04-04,58.80,59.00,58.06,58.49,448200,53.60
2005-04-01,57.90,59.31,57.90,58.75,779000,53.83
2005-03-31,58.64,58.64,57.81,58.00,802700,53.15
2005-03-30,58.50,58.53,57.75,58.15,1428000,53.28
2005-03-29,59.50,60.21,58.71,59.10,983200,54.15
2005-03-28,59.57,59.57,59.57,59.57,000,54.59
2005-03-25,59.57,59.57,59.57,59.57,000,54.59
2005-03-24,59.10,59.64,58.64,59.57,725700,54.59
2005-03-23,57.50,59.36,57.41,59.10,1707800,54.15
2005-03-22,58.70,58.70,57.77,58.15,732300,53.28
2005-03-21,58.32,58.92,58.13,58.55,692000,53.65
2005-03-18,57.69,58.35,57.69,58.21,1572500,53.34
2005-03-17,57.51,57.74,57.00,57.55,1282000,52.73
2005-03-16,58.23,58.23,57.32,57.41,1100100,52.61
2005-03-15,57.92,58.42,57.70,58.18,1161200,53.31
2005-03-14,57.00,58.08,56.90,57.87,1378500,53.03
2005-03-11,57.00,57.20,55.90,57.00,1934500,52.23
2005-03-10,56.80,57.35,56.28,56.45,1524200,51.73
2005-03-09,56.50,57.36,56.03,57.10,2366700,52.32
2005-03-08,57.00,57.15,55.57,56.30,2368300,51.59
2005-03-07,59.60,59.72,56.89,56.89,6243500,52.13
2005-03-04,57.20,59.10,56.52,58.40,2778000,53.51
2005-03-03,57.40,58.35,56.76,56.96,2054600,52.19
2005-03-02,56.62,57.87,56.62,57.60,2096300,52.78
2005-03-01,55.85,56.80,55.80,56.75,2836300,52.00
2005-02-28,55.61,56.25,54.82,56.10,2364300,51.41
2005-02-25,54.03,57.01,54.00,55.80,5327600,51.13
2005-02-24,52.90,54.50,52.71,53.81,3083200,49.31
2005-02-23,51.84,53.18,51.82,53.01,1920500,48.57
2005-02-22,52.01,52.55,51.50,52.40,1939200,48.02
2005-02-21,53.20,53.20,52.12,52.90,1757900,48.47
2005-02-18,51.83,53.37,51.58,52.95,2889000,48.52
2005-02-17,49.65,51.91,49.65,51.74,1985200,47.41
2005-02-16,49.15,49.51,48.69,49.51,1160300,45.37
2005-02-15,49.74,49.78,49.24,49.29,1045100,45.17
2005-02-14,50.37,50.39,49.55,49.62,848300,45.47
2005-02-11,49.30,50.80,49.26,50.35,1348100,46.14
2005-02-10,49.81,49.89,48.92,49.22,1022400,45.10
2005-02-09,49.00,49.58,48.45,49.56,1169900,45.41
2005-02-08,47.90,48.93,47.90,48.88,1316500,44.79
2005-02-07,47.42,48.33,47.42,48.00,640800,43.98
2005-02-04,47.70,47.70,47.31,47.62,545200,43.64
2005-02-03,47.50,47.87,47.32,47.44,444100,43.47
2005-02-02,48.00,48.00,47.29,47.52,1048900,43.54
2005-02-01,47.51,47.60,46.85,47.55,1276900,43.57
2005-01-31,46.55,48.60,46.55,47.70,1009900,43.71
2005-01-28,47.10,47.23,46.23,46.91,1022600,42.98
2005-01-27,46.89,47.95,46.89,47.20,2090800,43.25
2005-01-26,45.69,47.19,45.60,46.98,1376400,43.05
2005-01-25,45.12,45.90,44.95,45.67,684200,41.85
2005-01-24,45.50,45.64,45.22,45.32,1151800,41.53
2005-01-21,45.50,46.04,44.65,45.95,1342400,42.10
2005-01-20,45.97,45.99,45.47,45.54,615100,41.73
2005-01-19,45.60,46.22,45.60,46.00,839800,42.15
2005-01-18,45.25,45.76,44.92,45.60,1241400,41.78
2005-01-17,44.48,45.80,44.40,45.56,1957500,41.75
2005-01-14,44.26,44.45,43.29,43.76,1069900,40.10
2005-01-13,45.15,45.30,44.35,44.50,1060100,40.78
2005-01-12,45.35,45.58,44.85,45.24,1161400,41.45
2005-01-11,45.00,45.43,44.79,45.42,868400,41.62
2005-01-10,44.65,45.00,44.60,44.88,501400,41.12
2005-01-07,44.27,44.78,44.27,44.60,722300,40.87
2005-01-06,44.39,44.77,44.35,44.74,617500,41.00
2005-01-05,44.42,44.89,44.22,44.60,1023600,40.87
2005-01-04,44.50,44.91,44.50,44.80,555400,41.05
2005-01-03,44.18,44.84,43.75,44.65,620400,40.91
2004-12-31,44.28,44.28,44.28,44.28,000,40.57
2004-12-30,44.18,44.30,44.05,44.28,180600,40.57
2004-12-29,44.21,44.25,43.83,44.00,268800,40.32
2004-12-28,44.26,44.30,44.02,44.30,119100,40.59
2004-12-27,43.85,44.37,43.68,44.00,225300,40.32
2004-12-24,44.01,44.01,44.01,44.01,000,40.33
2004-12-23,43.40,44.15,43.26,44.01,317300,40.33
2004-12-22,43.41,43.77,43.35,43.70,811200,40.04
2004-12-21,43.18,43.53,42.77,43.45,779300,39.81
2004-12-20,43.98,44.07,43.22,43.32,724300,39.69
2004-12-17,43.94,44.30,43.77,44.23,2042600,40.53
2004-12-16,43.60,43.96,43.45,43.71,1008200,40.05
2004-12-15,43.50,43.78,43.40,43.60,598800,39.95
2004-12-14,43.02,44.05,42.72,43.88,2035300,40.21
2004-12-13,43.61,43.79,42.29,42.75,2380200,39.17
2004-12-10,45.15,45.28,44.50,44.53,650300,40.80
2004-12-09,45.38,45.50,44.55,44.87,559100,41.12
2004-12-08,44.75,45.92,44.51,45.45,1060900,41.65
2004-12-07,45.31,45.55,44.50,45.00,914700,41.23
2004-12-06,46.00,46.08,45.27,45.35,490400,41.56
2004-12-03,46.45,46.49,45.67,46.20,997500,42.33
2004-12-02,45.13,46.47,45.01,46.26,1181800,42.39
2004-12-01,44.32,45.40,44.27,45.13,724400,41.35
2004-11-30,44.46,44.74,44.09,44.55,648400,40.82
2004-11-29,44.57,44.95,44.10,44.15,599200,40.46
2004-11-26,44.44,44.63,44.24,44.50,480500,40.78
2004-11-25,44.57,44.70,44.24,44.58,624600,40.85
2004-11-24,44.50,44.60,44.20,44.35,678000,40.64
2004-11-23,44.20,44.42,44.07,44.20,690700,40.50
2004-11-22,44.77,44.84,44.00,44.10,918100,40.41
2004-11-19,44.48,45.23,44.30,44.97,1789000,41.21
2004-11-18,42.90,44.64,42.83,44.49,1472900,40.77
2004-11-17,42.94,43.10,42.76,42.89,927500,39.30
2004-11-16,43.47,43.47,42.43,42.79,919800,39.21
2004-11-15,43.98,43.98,43.13,43.23,590700,39.61
2004-11-12,43.49,43.92,42.98,43.79,1073100,40.13
2004-11-11,42.25,43.30,42.08,43.30,1369300,39.68
2004-11-10,41.50,42.34,41.32,42.16,1197700,38.63
2004-11-09,41.90,42.09,41.25,41.25,2159700,37.80
2004-11-08,40.47,40.61,40.31,40.35,600800,36.97
2004-11-05,39.82,40.64,39.75,40.50,1109900,37.11
2004-11-04,39.46,39.87,39.14,39.50,641300,36.19
2004-11-03,39.60,39.60,39.10,39.49,610100,36.19
2004-11-02,39.32,39.41,38.76,39.00,798700,35.74
2004-11-01,39.21,39.30,38.95,39.20,462900,35.92
2004-10-29,39.38,39.71,39.12,39.15,454600,35.87
2004-10-28,39.01,39.36,38.82,39.20,580300,35.92
2004-10-27,38.90,39.00,38.59,38.82,565900,35.57
2004-10-26,39.12,39.12,38.55,38.67,468500,35.43
2004-10-25,39.08,39.49,38.72,38.89,693600,35.64
2004-10-22,40.00,40.31,39.76,39.98,761500,36.63
2004-10-21,39.61,40.01,39.17,39.46,534000,36.16
2004-10-20,39.47,39.90,39.38,39.52,565100,36.21
2004-10-19,40.02,40.18,39.83,39.89,402900,36.55
2004-10-18,39.46,39.98,39.27,39.72,355300,36.40
2004-10-15,40.01,40.15,39.31,39.52,474400,36.21
2004-10-14,39.83,39.94,39.55,39.77,549700,36.44
2004-10-13,40.41,40.42,39.80,40.09,619500,36.74
2004-10-12,40.10,40.26,39.82,40.11,615500,36.75
2004-10-11,41.16,41.18,39.92,39.99,1316500,36.64
2004-10-08,40.97,41.35,40.81,40.98,984500,37.55
2004-10-07,41.56,42.08,41.28,41.28,577300,37.83
2004-10-06,41.63,42.16,41.50,41.62,674300,38.14
2004-10-05,41.44,42.00,41.25,41.85,608800,38.35
2004-10-04,41.16,41.51,40.91,41.33,863100,37.87
2004-10-01,40.80,41.01,40.61,40.77,799900,37.36
2004-09-30,41.95,41.95,40.71,40.72,779300,37.31
2004-09-29,41.84,42.20,41.50,41.81,466100,38.31
2004-09-28,41.20,41.67,40.86,41.65,400400,38.16
2004-09-27,42.00,42.19,41.44,41.65,315800,38.16
2004-09-24,41.81,41.98,41.53,41.90,329600,38.39
2004-09-23,42.37,42.37,41.40,41.97,453300,38.46
2004-09-22,42.25,42.62,41.95,42.20,1038300,38.67
2004-09-21,41.98,42.70,41.98,42.20,333500,38.67
2004-09-20,41.98,42.26,41.61,42.08,269000,38.56
2004-09-17,41.82,42.50,41.82,42.11,926000,38.59
2004-09-16,41.69,42.14,41.60,41.91,529900,38.40
2004-09-15,41.33,41.69,41.23,41.60,732800,38.12
2004-09-14,41.03,41.37,41.03,41.26,381600,37.81
2004-09-13,41.22,41.45,40.92,41.16,324000,37.72
2004-09-10,41.00,41.25,40.88,41.12,443000,37.68
2004-09-09,41.17,41.35,40.80,40.94,318000,37.51
2004-09-08,40.60,41.19,40.60,41.19,456800,37.74
2004-09-07,41.49,41.49,40.75,40.88,335200,37.46
2004-09-06,41.22,41.35,40.84,41.32,400000,37.86
2004-09-03,39.96,41.13,39.80,41.07,637800,37.63
2004-09-02,40.52,40.52,40.02,40.08,443400,36.73
2004-09-01,40.14,40.48,39.99,40.45,558100,37.07
2004-08-31,40.00,40.18,39.64,39.67,552000,36.35
2004-08-30,39.89,40.25,39.85,40.15,245900,36.79
2004-08-27,39.93,40.06,39.53,39.94,742100,36.60
2004-08-26,40.35,40.35,39.62,39.78,543800,36.45
2004-08-25,39.40,39.82,39.22,39.82,473700,36.49
2004-08-24,39.94,39.96,39.27,39.37,586900,36.08
2004-08-23,40.00,40.00,39.73,39.84,331900,36.51
2004-08-20,40.00,40.00,39.50,39.94,324800,36.60
2004-08-19,39.94,40.43,39.61,39.96,758100,36.62
2004-08-18,39.31,39.68,38.78,39.61,436400,36.30
2004-08-17,39.24,39.64,39.10,39.14,434200,35.86
2004-08-16,38.62,39.49,38.38,39.42,614200,36.12
2004-08-13,38.30,38.77,38.17,38.75,589200,35.51
2004-08-12,39.82,39.82,38.36,38.50,1066500,35.28
2004-08-11,39.70,40.06,39.50,39.84,1460600,36.51
2004-08-10,38.40,39.44,38.37,39.40,1170100,36.10
2004-08-09,37.25,38.14,36.80,37.94,928200,34.77
2004-08-06,37.25,37.68,36.65,37.11,1609700,34.00
2004-08-05,38.11,38.14,37.30,37.94,1093100,34.77
2004-08-04,38.36,38.50,37.24,37.94,1713200,34.77
2004-08-03,39.98,39.99,37.59,38.81,1643300,35.56
2004-08-02,40.20,40.46,39.72,39.99,928300,36.64
2004-07-30,40.76,40.85,40.24,40.48,613500,37.09
2004-07-29,40.51,40.86,40.29,40.60,676600,37.20
2004-07-28,40.99,41.48,40.12,40.32,1291600,36.95
2004-07-27,41.63,41.80,40.96,41.20,611800,37.75
2004-07-26,41.05,41.60,41.05,41.36,641700,37.90
2004-07-23,40.76,41.23,40.72,41.14,502300,37.70
2004-07-22,40.86,41.03,40.63,40.68,438200,37.28
2004-07-21,40.47,41.30,40.22,41.16,786900,37.72
2004-07-20,40.10,40.30,39.95,40.20,598700,36.84
2004-07-19,40.35,40.44,40.10,40.10,532400,36.74
2004-07-16,41.00,41.00,40.30,40.40,831000,37.02
2004-07-15,41.30,41.50,40.96,41.00,547000,37.57
2004-07-14,41.28,41.60,41.09,41.20,572800,37.75
2004-07-13,41.08,41.90,41.08,41.62,684400,38.14
2004-07-12,40.30,41.32,40.30,41.03,562700,37.60
2004-07-09,40.10,40.69,39.80,40.53,675300,37.14
2004-07-08,40.88,41.35,40.15,40.31,1286300,36.94
2004-07-07,41.50,41.67,40.75,40.82,617800,37.40
2004-07-06,42.00,42.00,41.23,41.50,601000,38.03
2004-07-05,42.00,42.17,41.85,41.90,268100,38.39
2004-07-02,41.70,42.22,41.65,42.18,569500,38.65
2004-07-01,42.27,42.27,41.10,41.85,1241400,38.35
2004-06-30,42.30,42.56,41.69,41.77,1506500,38.27
2004-06-29,43.21,43.33,42.14,42.34,1468400,38.80
2004-06-28,43.15,43.33,43.06,43.16,498400,39.55
2004-06-25,43.03,43.62,42.78,43.40,452300,39.77
2004-06-24,43.09,43.35,42.92,42.97,952700,39.37
2004-06-23,43.37,43.57,42.38,42.62,1115900,39.05
2004-06-22,43.55,43.78,43.00,43.27,789300,39.65
2004-06-21,44.17,44.20,43.52,43.69,497800,40.03
2004-06-18,43.53,44.04,43.38,44.03,1332100,40.35
2004-06-17,43.85,44.28,43.56,43.75,574600,40.09
2004-06-16,43.92,43.93,43.50,43.85,583000,40.18
2004-06-15,43.85,44.09,43.55,43.73,565400,40.07
2004-06-14,44.39,44.47,43.82,44.02,321800,40.34
2004-06-11,44.54,44.72,44.18,44.57,317700,40.84
2004-06-10,44.11,44.90,44.11,44.75,545000,41.01
2004-06-09,43.60,44.83,43.37,44.44,853500,40.72
2004-06-08,43.40,43.71,43.24,43.55,654200,39.91
2004-06-07,43.44,43.45,42.82,43.17,254000,39.56
2004-06-04,43.40,43.50,42.70,43.00,465600,39.40
2004-06-03,43.44,43.44,42.86,43.33,291000,39.70
2004-06-02,43.10,43.57,42.75,43.31,377400,39.69
2004-06-01,43.99,43.99,42.77,42.98,397900,39.38
2004-05-31,43.50,43.75,43.17,43.75,100300,40.09
2004-05-28,43.79,44.10,43.50,43.65,467700,40.00
2004-05-27,42.70,44.21,42.70,43.50,849800,39.86
2004-05-26,43.65,43.65,42.49,42.76,464900,39.18
2004-05-25,43.01,43.01,42.48,42.62,683000,39.05
2004-05-24,43.11,43.56,43.11,43.20,360300,39.59
2004-05-21,42.95,43.53,42.70,42.93,386700,39.34
2004-05-20,43.01,43.01,42.38,42.74,280400,38.66
2004-05-19,43.32,43.82,42.89,43.57,554600,38.91
2004-05-18,42.50,43.38,42.36,43.30,578300,38.67
2004-05-17,42.05,42.47,42.03,42.43,485200,37.89
2004-05-14,42.80,43.00,42.25,42.44,799300,37.90
2004-05-13,42.54,43.28,42.54,42.63,845500,38.07
2004-05-12,43.40,43.64,42.18,42.60,810300,38.05
2004-05-11,43.31,43.59,43.02,43.40,415800,38.76
2004-05-10,44.00,44.09,43.13,43.16,900300,38.55
2004-05-07,44.08,44.85,44.00,44.27,865300,39.54
2004-05-06,44.80,45.40,43.25,43.70,953700,39.03
2004-05-05,45.21,45.49,44.90,45.16,463100,40.33
2004-05-04,45.58,46.15,45.21,45.70,467100,40.82
2004-05-03,45.68,45.99,45.21,45.90,316600,40.99
2004-04-30,45.59,46.08,45.12,45.88,565500,40.98
2004-04-29,46.05,46.20,45.18,45.55,719400,40.68
2004-04-28,46.68,46.94,46.00,46.06,472400,41.14
2004-04-27,47.02,47.05,46.28,46.68,495600,41.69
2004-04-26,46.99,47.24,46.50,47.00,416300,41.98
2004-04-23,46.80,47.14,46.56,47.00,459700,41.98
2004-04-22,46.74,46.81,45.90,46.67,472000,41.68
2004-04-21,47.08,47.08,46.24,46.38,432400,41.42
2004-04-20,47.10,47.50,46.85,46.87,393400,41.86
2004-04-19,46.74,47.24,46.57,47.07,363400,42.04
2004-04-16,47.40,47.40,46.55,46.76,905100,41.76
2004-04-15,47.50,47.67,47.13,47.38,431000,42.32
2004-04-14,47.29,47.69,46.90,47.58,573700,42.49
2004-04-13,47.44,48.27,47.44,47.71,521700,42.61
2004-04-12,47.28,47.28,47.28,47.28,000,42.23
2004-04-09,47.28,47.28,47.28,47.28,000,42.23
2004-04-08,48.21,48.21,47.10,47.28,735400,42.23
2004-04-07,47.88,48.13,47.47,47.95,445600,42.82
2004-04-06,47.68,47.93,47.30,47.64,664100,42.55
2004-04-05,47.16,47.50,46.91,47.29,518100,42.24
2004-04-02,46.38,47.24,46.32,47.10,752100,42.07
2004-04-01,46.46,46.78,45.73,46.50,562800,41.53
2004-03-31,45.37,46.85,45.37,46.17,1049800,41.23
2004-03-30,45.40,45.84,45.02,45.45,345400,40.59
2004-03-29,44.99,45.72,44.81,45.55,304900,40.68
2004-03-26,45.74,46.00,44.62,44.99,569500,40.18
2004-03-25,44.60,45.71,44.22,45.60,1394700,40.73
2004-03-24,43.79,44.15,43.40,43.64,1247600,38.98
2004-03-23,44.47,44.79,43.52,43.53,1399800,38.88
2004-03-22,45.25,45.47,44.53,44.77,689300,39.98
2004-03-19,45.61,45.87,45.25,45.78,1373100,40.89
2004-03-18,46.00,46.31,45.36,45.50,514300,40.64
2004-03-17,45.80,46.02,45.50,45.79,1113100,40.90
2004-03-16,45.77,46.12,45.10,45.80,1159200,40.90
2004-03-15,45.75,46.39,45.60,45.75,524100,40.86
2004-03-12,46.26,46.75,45.65,46.50,583400,41.53
2004-03-11,46.11,46.60,45.60,46.26,1034500,41.32
2004-03-10,47.11,47.45,46.64,47.04,482100,42.01
2004-03-09,47.46,47.86,47.38,47.44,564900,42.37
2004-03-08,48.29,48.35,47.52,47.54,383400,42.46
2004-03-05,47.91,48.38,47.23,47.93,953100,42.81
2004-03-04,47.28,47.77,47.16,47.50,439900,42.42
2004-03-03,47.47,47.70,47.18,47.28,316200,42.23
2004-03-02,47.21,47.66,47.02,47.50,516000,42.42
2004-03-01,46.76,47.25,46.50,46.82,675500,41.82
2004-02-27,46.33,46.61,46.01,46.29,1273300,41.34
2004-02-26,47.08,47.32,46.00,46.36,1113100,41.40
2004-02-25,47.13,47.45,46.80,47.00,994700,41.98
2004-02-24,47.72,47.85,46.60,46.95,1377700,41.93
2004-02-23,48.65,49.39,47.61,47.75,918700,42.65
2004-02-20,49.80,49.96,48.55,48.59,1314300,43.40
2004-02-19,49.74,50.47,49.40,50.33,631300,44.95
2004-02-18,49.16,49.58,48.89,49.30,498900,44.03
2004-02-17,49.01,49.75,48.65,49.29,622800,44.02
2004-02-16,49.50,49.83,48.91,49.20,405300,43.94
2004-02-13,49.87,50.06,49.51,49.68,888100,44.37
2004-02-12,49.79,50.35,49.79,49.90,415800,44.57
2004-02-11,49.70,50.08,49.40,49.77,413400,44.45
2004-02-10,49.99,50.19,49.41,49.60,1087000,44.30
2004-02-09,50.24,51.35,49.70,49.80,1373000,44.48
2004-02-06,49.00,50.60,48.86,50.11,2148600,44.75
2004-02-05,47.80,49.44,47.38,48.70,1545300,43.49
2004-02-04,48.24,48.95,47.09,47.31,1430300,42.25
2004-02-03,47.80,48.40,47.54,48.20,998600,43.05
2004-02-02,47.99,47.99,47.43,47.80,785000,42.69
2004-01-30,47.84,47.86,47.12,47.75,676300,42.65
2004-01-29,47.00,48.06,46.90,47.79,1278900,42.68
2004-01-28,48.04,48.96,47.16,47.66,1179200,42.57
2004-01-27,47.60,48.10,47.15,47.83,471300,42.72
2004-01-26,47.11,47.75,46.01,47.53,556000,42.45
2004-01-23,47.25,47.50,46.90,47.16,554900,42.12
2004-01-22,47.94,48.09,47.20,47.30,855100,42.24
2004-01-21,47.98,48.15,47.06,47.61,911400,42.52
2004-01-20,47.75,48.46,47.65,48.12,1029800,42.98
2004-01-19,46.50,47.45,46.34,47.45,828900,42.38
2004-01-16,46.13,47.04,45.81,46.30,1651000,41.35
2004-01-15,44.27,44.75,44.23,44.55,507500,39.79
2004-01-14,44.37,44.98,44.34,44.60,576800,39.83
2004-01-13,45.24,45.24,44.35,44.37,765600,39.63
2004-01-12,44.44,45.39,44.41,44.95,1028200,40.15
2004-01-09,44.69,44.85,44.33,44.50,665800,39.74
2004-01-08,44.11,45.42,43.70,44.39,991400,39.65
2004-01-07,44.06,44.30,43.51,43.70,629300,39.03
2004-01-06,43.46,44.25,43.11,44.10,772800,39.39
2004-01-05,44.06,44.13,43.31,43.40,413500,38.76
2004-01-02,43.59,44.25,43.59,44.13,392300,39.41
2004-01-01,43.35,43.35,43.35,43.35,000,38.72
2003-12-31,43.35,43.35,43.35,43.35,000,38.72
2003-12-30,42.98,43.80,42.85,43.35,324800,38.72
2003-12-29,42.75,42.95,42.46,42.85,369800,38.27
2003-12-26,42.36,42.36,42.36,42.36,000,37.83
2003-12-25,42.36,42.36,42.36,42.36,000,37.83
2003-12-24,42.36,42.36,42.36,42.36,000,37.83
2003-12-23,43.25,43.25,42.36,42.36,760400,37.83
2003-12-22,42.56,43.87,42.50,42.90,702200,38.31
2003-12-19,44.30,44.30,43.75,43.78,1656900,39.10
2003-12-18,43.07,45.08,43.06,43.95,2124600,39.25
2003-12-17,41.20,43.22,40.82,43.11,2703700,38.50
2003-12-16,41.00,41.24,40.71,41.15,881800,36.75
2003-12-15,40.90,41.30,40.72,41.19,1529500,36.79
2003-12-12,40.21,40.55,40.20,40.47,1419100,36.14
2003-12-11,40.11,40.30,39.94,40.00,736000,35.72
2003-12-10,39.91,40.31,39.91,40.00,990900,35.72
2003-12-09,40.40,40.60,39.96,40.22,1238200,35.92
2003-12-08,39.57,40.12,38.90,40.05,1140400,35.77
2003-12-05,40.51,40.65,39.26,39.85,1184600,35.59
2003-12-04,41.40,41.40,40.07,40.20,2262500,35.90
2003-12-03,42.03,42.20,41.16,41.40,1215700,36.97
2003-12-02,42.49,42.57,41.95,42.15,537800,37.64
2003-12-01,42.50,42.60,41.55,42.14,585100,37.64
2003-11-28,42.39,42.39,41.21,42.01,756700,37.52
2003-11-27,42.50,42.60,41.84,42.25,685500,37.73
2003-11-26,42.34,42.94,42.34,42.61,379400,38.06
2003-11-25,43.00,43.45,42.20,42.40,685400,37.87
2003-11-24,42.67,43.09,42.40,42.82,769500,38.24
2003-11-21,42.75,43.39,42.50,42.87,671700,38.29
2003-11-20,42.62,42.90,42.00,42.77,412100,38.20
2003-11-19,42.02,42.66,41.65,42.47,625500,37.93
2003-11-18,43.09,43.16,42.20,42.35,555900,37.82
2003-11-17,42.73,43.15,42.71,42.85,616500,38.27
2003-11-14,42.79,43.49,42.79,43.30,411200,38.67
2003-11-13,43.70,43.70,42.95,43.03,788900,38.43
2003-11-12,42.20,43.29,42.18,43.14,1256000,38.53
2003-11-11,41.60,42.74,41.60,42.07,1489400,37.57
2003-11-10,42.70,42.70,41.32,41.71,2367800,37.25
2003-11-07,43.88,45.00,41.55,42.25,7903600,37.73
2003-11-06,47.39,48.38,47.05,47.05,850600,42.02
2003-11-05,47.35,47.49,46.82,47.08,375100,42.05
2003-11-04,47.15,47.51,46.70,47.50,580200,42.42
2003-11-03,47.85,47.92,46.83,47.05,739700,42.02
2003-10-31,47.85,48.20,47.69,47.50,363900,42.42
2003-10-30,47.24,48.42,46.78,48.23,917700,43.07
2003-10-29,47.53,47.75,46.54,47.04,604200,42.01
2003-10-28,46.99,47.60,46.99,47.20,357500,42.15
2003-10-27,46.50,47.07,46.50,46.99,396700,41.97
2003-10-24,45.92,47.38,45.51,46.30,1374900,41.35
2003-10-23,43.20,45.29,43.00,45.22,1056800,40.39
2003-10-22,44.68,44.82,43.26,43.48,772600,38.83
2003-10-21,44.75,45.09,44.05,44.84,723400,40.05
2003-10-20,44.77,45.08,44.35,44.75,332200,39.97
2003-10-17,44.89,45.31,44.72,44.89,405900,40.09
2003-10-16,45.65,45.93,44.92,45.20,536400,40.37
2003-10-15,46.50,46.55,45.54,46.00,1206800,41.08
2003-10-14,46.72,46.91,46.11,46.49,405500,41.52
2003-10-13,46.51,46.97,46.10,46.52,477700,41.55
2003-10-10,46.96,47.53,46.40,46.58,477800,41.60
2003-10-09,47.12,47.50,46.77,47.13,454200,42.09
2003-10-08,46.22,47.45,46.00,46.90,852700,41.89
2003-10-07,46.43,46.43,45.61,45.81,273100,40.91
2003-10-06,46.13,46.52,45.55,46.19,256300,41.25
2003-10-03,46.19,46.57,45.45,46.55,306100,41.57
2003-10-02,45.44,46.43,45.21,45.97,619500,41.06
2003-10-01,43.44,45.34,43.35,44.86,623800,40.06
2003-09-30,44.58,44.58,43.06,43.80,681200,39.12
2003-09-29,44.82,44.99,43.98,44.43,383000,39.68
2003-09-26,43.92,44.77,43.70,44.99,570500,40.18
2003-09-25,43.75,44.57,43.75,44.54,671600,39.78
2003-09-24,44.69,45.85,43.75,44.53,607300,39.77
2003-09-23,45.83,46.29,44.60,45.08,743600,40.26
2003-09-22,46.00,46.30,45.65,45.83,626400,40.93
2003-09-19,46.69,47.00,46.01,46.04,1768900,41.12
2003-09-18,45.90,46.74,45.40,46.30,778000,41.35
2003-09-17,46.12,46.30,45.50,45.57,1012400,40.70
2003-09-16,44.41,45.50,43.90,45.08,1200100,40.26
2003-09-15,44.69,45.17,44.28,44.35,509300,39.61
2003-09-12,44.75,45.33,44.43,44.46,378100,39.71
2003-09-11,45.00,45.00,43.92,44.70,477300,39.92
2003-09-10,45.67,46.00,44.81,44.41,546700,39.66
2003-09-09,46.39,46.49,45.26,45.68,379200,40.80
2003-09-08,46.46,46.78,45.90,46.00,406800,41.08
2003-09-05,46.00,46.45,45.60,46.45,648900,41.48
2003-09-04,45.30,46.00,45.05,45.90,545800,40.99
2003-09-03,44.02,45.72,43.74,45.11,1084800,40.29
2003-09-02,44.10,44.21,43.65,43.88,375600,39.19
2003-09-01,44.43,44.49,44.00,44.24,251500,39.51
2003-08-29,44.05,44.25,43.50,44.01,554700,39.31
2003-08-28,43.67,44.00,43.39,43.42,489000,38.78
2003-08-27,43.11,43.73,42.94,43.18,539900,38.56
2003-08-26,44.03,44.30,42.54,43.39,915000,38.75
2003-08-25,45.36,45.41,44.07,44.15,319200,39.43
2003-08-22,44.63,46.00,44.63,45.41,422500,40.56
2003-08-21,43.85,45.39,43.27,44.95,672300,40.15
2003-08-20,43.30,44.34,41.71,43.76,1382300,39.08
2003-08-19,44.20,44.68,43.02,43.03,762800,38.43
2003-08-18,44.49,44.52,43.55,44.49,483800,39.73
2003-08-15,45.11,45.48,43.80,44.32,695800,39.58
2003-08-14,44.63,45.46,43.70,45.23,838800,40.40
2003-08-13,46.19,46.19,43.92,44.35,1058300,39.61
2003-08-12,46.30,46.30,45.61,45.73,379600,40.84
2003-08-11,46.09,46.44,45.40,45.93,284100,41.02
2003-08-08,45.04,46.85,45.04,45.94,963500,41.03
2003-08-07,46.04,46.28,44.80,45.10,658500,40.28
2003-08-06,46.95,47.05,45.90,46.35,438500,41.40
2003-08-05,46.46,47.14,45.91,47.00,508600,41.98
2003-08-04,46.60,46.73,45.51,46.14,320400,41.21
2003-08-01,46.38,47.00,46.00,46.39,491200,41.43
2003-07-31,47.68,47.77,46.09,47.19,787300,42.15
2003-07-30,47.99,47.99,47.26,47.31,298800,42.25
2003-07-29,48.00,48.33,47.35,47.92,265900,42.80
2003-07-28,48.42,48.71,47.52,48.20,257300,43.05
2003-07-25,47.86,48.30,47.61,48.20,215200,43.05
2003-07-24,47.00,48.37,46.90,48.34,831500,43.17
2003-07-23,46.77,47.70,46.59,46.90,1853400,41.89
2003-07-22,47.55,48.65,47.35,47.85,349800,42.74
2003-07-21,48.59,48.59,47.40,47.92,257000,42.80
2003-07-18,48.52,49.16,47.00,48.50,437000,43.32
2003-07-17,48.35,49.19,48.01,48.50,509100,43.32
2003-07-16,48.75,48.80,48.00,48.45,385400,43.27
2003-07-15,48.87,49.16,48.08,48.10,470400,42.96
2003-07-14,48.60,49.20,48.41,49.00,397900,43.76
2003-07-11,47.98,48.59,46.50,48.38,665300,43.21
2003-07-10,47.00,48.65,47.00,48.05,1226400,42.91
2003-07-09,46.02,47.19,46.02,46.81,476900,41.81
2003-07-08,46.18,46.32,45.84,45.98,704100,41.07
2003-07-07,46.41,46.50,45.63,46.07,461800,41.15
2003-07-04,46.15,46.44,45.85,46.07,270500,41.15
2003-07-03,46.00,46.41,45.81,45.91,557300,41.00
2003-07-02,45.95,46.12,45.60,45.85,365300,40.95
2003-07-01,45.75,46.00,45.60,45.75,463000,40.86
2003-06-30,45.60,45.98,45.60,46.19,275800,41.25
2003-06-27,46.04,46.04,45.20,45.90,476300,40.99
2003-06-26,45.57,46.00,45.57,45.94,303500,41.03
2003-06-25,45.80,46.30,45.67,45.96,539900,41.05
2003-06-24,45.90,46.20,45.17,46.00,381500,41.08
2003-06-23,45.75,46.25,45.33,45.83,601900,40.93
2003-06-20,45.20,46.18,44.88,45.76,1560600,40.87
2003-06-19,45.40,45.45,44.87,45.20,572400,40.37
2003-06-18,45.39,45.47,44.70,45.06,570200,40.24
2003-06-17,45.38,45.78,44.78,45.20,765400,40.37
2003-06-16,44.65,45.25,44.25,45.13,816500,40.31
2003-06-13,45.02,46.27,44.70,45.00,730000,40.19
2003-06-12,44.88,46.40,44.69,44.90,1019200,40.10
2003-06-11,43.80,45.00,43.33,44.55,494300,39.79
2003-06-10,43.55,44.00,43.27,43.28,428800,38.65
2003-06-09,44.32,44.60,43.06,43.35,277600,38.72
2003-06-06,45.22,45.22,43.55,44.00,766000,39.30
2003-06-05,45.00,45.25,44.25,44.62,584300,39.85
2003-06-04,44.89,45.49,44.51,44.50,462100,39.74
2003-06-03,44.60,45.28,44.20,44.32,683400,39.58
2003-06-02,44.84,45.94,44.15,44.77,896400,39.98
2003-05-30,43.76,46.00,42.93,44.75,1732900,39.97
2003-05-29,43.85,44.35,43.21,43.22,402600,38.60
2003-05-28,43.55,44.00,42.81,43.12,774700,38.51
2003-05-27,41.97,43.48,41.71,43.57,583700,38.91
2003-05-26,41.95,42.60,41.32,42.00,146100,37.51
2003-05-23,41.70,42.51,41.11,41.84,540200,37.37
2003-05-22,41.66,42.43,41.03,41.60,497900,37.15
2003-05-21,41.47,41.47,40.24,41.24,416200,36.83
2003-05-20,40.79,41.45,40.32,40.93,422000,36.55
2003-05-19,41.20,41.52,40.50,40.65,363000,36.30
2003-05-16,41.90,41.99,41.22,41.64,328000,37.19
2003-05-15,41.89,42.10,41.51,42.20,387400,37.69
2003-05-14,42.11,42.57,41.68,42.35,326400,37.43
2003-05-13,42.48,42.77,41.76,42.25,571400,37.34
2003-05-12,42.26,42.85,41.54,42.63,552800,37.68
2003-05-09,40.75,41.72,40.55,41.79,424300,36.94
2003-05-08,42.10,42.60,40.73,41.05,1306700,36.28
2003-05-07,43.30,43.38,42.16,43.15,675500,38.14
2003-05-06,43.55,44.27,43.00,43.45,767200,38.40
2003-05-05,42.40,44.15,42.20,43.75,830400,38.67
2003-05-02,42.09,42.50,41.51,41.66,504200,36.82
2003-05-01,41.55,41.55,41.55,41.55,000,36.72
2003-04-30,41.29,42.00,40.86,42.00,665200,37.12
2003-04-29,40.65,41.30,40.45,41.20,369400,36.41
2003-04-28,40.31,40.90,40.30,40.42,468600,35.72
2003-04-25,40.50,40.90,40.02,40.30,649500,35.62
2003-04-24,40.51,41.10,40.13,40.58,513000,35.87
2003-04-23,40.26,41.00,40.00,40.50,557500,35.80
2003-04-22,39.65,40.20,39.35,40.03,453600,35.38
2003-04-21,39.33,39.33,39.33,39.33,000,34.76
2003-04-18,39.33,39.33,39.33,39.33,000,34.76
2003-04-17,39.03,40.10,39.03,39.33,323200,34.76
2003-04-16,39.48,40.11,39.00,39.20,924400,34.65
2003-04-15,39.05,39.80,38.60,38.75,546900,34.25
2003-04-14,38.50,39.14,38.35,38.93,246700,34.41
2003-04-11,38.20,39.01,37.73,38.45,265900,33.98
2003-04-10,38.60,38.89,37.86,38.00,432700,33.59
2003-04-09,38.90,39.54,38.35,38.71,593900,34.21
2003-04-08,38.00,39.19,37.95,38.99,630200,34.46
2003-04-07,37.80,38.40,37.65,38.40,563300,33.94
2003-04-04,36.88,37.65,36.40,37.65,441600,33.28
2003-04-03,37.09,37.34,35.87,36.63,985100,32.37
2003-04-02,36.79,37.45,36.52,37.05,875200,32.75
2003-04-01,35.10,36.77,35.02,36.48,633500,32.24
2003-03-31,36.62,36.93,34.53,35.33,717500,31.23
2003-03-28,36.27,36.88,35.90,36.25,331800,32.04
2003-03-27,36.80,36.80,35.80,36.37,508900,32.14
2003-03-26,36.10,37.36,36.00,36.80,594700,32.52
2003-03-25,36.10,36.50,35.50,36.50,421100,32.26
2003-03-24,36.06,36.31,35.54,36.05,468200,31.86
2003-03-21,35.04,36.50,35.04,35.99,1879200,31.81
2003-03-20,34.76,35.50,34.11,35.45,473700,31.33
2003-03-19,34.49,35.23,33.36,34.67,655100,30.64
2003-03-18,33.06,35.03,32.74,34.25,1083700,30.27
2003-03-17,33.12,33.67,32.21,33.12,668400,29.27
2003-03-14,32.55,34.70,32.55,32.75,596100,28.95
2003-03-13,32.10,32.95,31.61,32.49,678800,28.72
2003-03-12,33.39,33.39,31.99,32.08,426000,28.35
2003-03-11,33.12,33.40,32.71,33.10,598800,29.25
2003-03-10,34.65,34.80,33.00,33.57,407600,29.67
2003-03-07,35.31,35.31,34.12,34.99,535700,30.93
2003-03-06,36.10,36.10,35.31,35.89,261200,31.72
2003-03-05,36.08,36.19,35.70,35.93,352700,31.76
2003-03-04,35.81,36.44,35.55,36.20,353000,31.99
2003-03-03,36.19,36.49,35.80,35.99,420800,31.81
2003-02-28,35.99,35.99,35.36,35.95,351600,31.77
2003-02-27,35.80,36.07,35.58,35.85,434900,31.69
2003-02-26,35.94,36.25,35.56,36.00,346200,31.82
2003-02-25,36.26,36.58,35.50,35.83,465700,31.67
2003-02-24,36.38,36.81,35.99,36.55,255300,32.30
2003-02-21,35.75,36.39,35.30,35.81,332700,31.65
2003-02-20,35.90,36.61,35.26,35.52,527400,31.39
2003-02-19,35.20,36.45,34.83,35.88,737500,31.71
2003-02-18,35.19,35.19,34.53,34.95,341800,30.89
2003-02-17,34.61,35.35,34.61,35.15,250500,31.07
2003-02-14,34.49,34.97,33.91,34.50,495800,30.49
2003-02-13,34.60,34.60,33.79,34.29,305900,30.31
2003-02-12,34.40,35.50,34.00,34.68,372700,30.65
2003-02-11,33.80,34.70,33.80,34.40,442600,30.40
2003-02-10,34.25,34.55,34.00,34.22,522100,30.24
2003-02-07,34.10,34.47,33.51,33.84,668500,29.91
2003-02-06,34.05,34.05,33.00,33.30,409100,29.43
2003-02-05,34.94,35.25,33.66,34.06,398400,30.10
2003-02-04,34.75,35.10,34.07,34.68,556900,30.65
2003-02-03,34.57,35.45,34.01,34.60,385500,30.58
2003-01-31,33.35,34.70,32.75,34.40,336300,30.40
2003-01-30,34.10,34.35,33.22,33.88,481800,29.94
2003-01-29,33.61,34.25,32.85,34.10,635600,30.14
2003-01-28,34.04,34.18,33.15,33.67,603000,29.76
2003-01-27,34.90,34.97,33.53,33.94,536600,30.00
2003-01-24,34.70,35.22,34.36,34.88,305400,30.83
2003-01-23,35.88,35.88,34.25,34.60,603700,30.58
2003-01-22,35.60,35.65,34.70,34.96,510100,30.90
2003-01-21,36.21,36.21,35.36,35.41,740100,31.30
2003-01-20,35.56,36.43,35.56,35.90,212000,31.73
2003-01-17,35.70,35.93,35.35,35.97,1004300,31.79
2003-01-16,34.77,35.94,34.68,36.00,1168800,31.82
2003-01-15,36.05,36.19,34.05,34.11,1639900,30.15
2003-01-14,36.50,37.00,35.75,36.19,623100,31.99
2003-01-13,35.80,36.35,35.50,35.63,320800,31.49
2003-01-10,36.20,36.30,35.26,35.51,571300,31.38
2003-01-09,35.80,36.37,35.75,36.11,438200,31.92
2003-01-08,36.95,36.95,35.75,35.86,696900,31.69
2003-01-07,37.71,37.80,36.52,37.01,382900,32.71
2003-01-06,37.94,38.30,36.80,37.90,433800,33.50
2003-01-03,38.25,38.35,37.51,37.78,440100,33.39
2003-01-02,38.55,38.55,37.70,38.13,426900,33.70
2003-01-01,38.16,38.16,38.16,38.16,000,33.73
2002-12-31,38.16,38.16,38.16,38.16,000,33.73
2002-12-30,37.72,38.45,37.72,38.16,183700,33.73
2002-12-27,38.61,38.68,37.54,38.17,418400,33.74
2002-12-26,38.55,38.55,38.55,38.55,000,34.07
2002-12-25,38.55,38.55,38.55,38.55,000,34.07
2002-12-24,38.55,38.55,38.55,38.55,000,34.07
2002-12-23,38.36,38.80,37.85,38.50,812200,34.03
2002-12-20,37.50,37.50,36.00,37.25,1060400,32.92
2002-12-19,37.79,38.09,37.00,37.56,650300,33.20
2002-12-18,37.68,38.24,37.20,37.70,456600,33.32
2002-12-17,39.00,39.00,37.32,38.35,628000,33.89
2002-12-16,39.00,39.30,38.61,38.95,268600,34.43
2002-12-13,39.65,39.65,38.57,38.75,187700,34.25
2002-12-12,39.70,39.71,39.30,39.60,304100,35.00
2002-12-11,39.25,39.94,39.00,39.48,461800,34.89
2002-12-10,39.21,39.60,38.40,39.15,663600,34.60
2002-12-09,39.11,40.05,39.11,39.17,368200,34.62
2002-12-06,39.50,39.67,39.38,39.46,241600,34.88
2002-12-05,39.50,39.74,39.21,39.59,276700,34.99
2002-12-04,39.25,39.70,39.10,39.39,286400,34.81
2002-12-03,39.76,39.76,39.25,39.25,226300,34.69
2002-12-02,40.08,40.20,39.14,39.58,412600,34.98
2002-11-29,40.08,40.08,39.70,40.05,123600,35.40
2002-11-28,39.66,40.20,39.41,40.00,330600,35.35
2002-11-27,39.50,39.86,39.22,39.68,270800,35.07
2002-11-26,39.50,39.70,39.10,39.75,261200,35.13
2002-11-25,39.70,40.30,39.60,39.70,600900,35.09
2002-11-22,39.30,39.71,39.10,39.39,501800,34.81
2002-11-21,39.20,39.85,39.15,39.02,638600,34.49
2002-11-20,39.00,39.30,38.45,39.14,400700,34.59
2002-11-19,38.76,39.00,38.70,38.96,229600,34.43
2002-11-18,38.49,39.50,38.09,39.04,567300,34.50
2002-11-15,39.15,39.40,38.25,38.48,365900,34.01
2002-11-14,39.40,39.47,38.89,39.47,339300,34.88
2002-11-13,41.02,41.35,38.79,39.90,526200,35.26
2002-11-12,40.56,40.89,39.51,40.73,640200,36.00
2002-11-11,39.51,40.69,39.51,40.50,558700,35.80
2002-11-08,38.50,40.00,38.20,39.55,586800,34.96
2002-11-07,39.10,40.55,39.10,39.50,828600,34.91
2002-11-06,39.04,39.50,38.75,38.99,611900,34.46
2002-11-05,37.95,39.14,37.81,38.53,906500,34.05
2002-11-04,36.80,38.25,36.50,38.00,481000,33.59
2002-11-01,36.76,37.00,35.98,36.68,178500,32.42
2002-10-31,37.37,37.37,35.72,36.04,250600,31.85
2002-10-30,36.30,37.00,36.26,36.86,144500,32.58
2002-10-29,36.99,36.99,36.33,36.62,199500,32.37
2002-10-28,37.60,37.90,36.55,37.04,403600,32.74
2002-10-25,36.85,37.65,36.35,37.60,648600,33.23
2002-10-24,34.50,37.18,34.25,37.00,3262900,32.70
2002-10-23,37.79,37.95,34.70,34.75,800700,30.71
2002-10-22,38.00,38.40,37.36,37.72,674200,33.34
2002-10-21,38.20,38.20,37.33,38.11,399800,33.68
2002-10-18,37.70,38.25,37.61,38.24,528600,33.80
2002-10-17,36.32,37.90,36.11,37.50,356900,33.14
2002-10-16,36.99,37.15,35.93,36.21,235100,32.00
2002-10-15,36.15,37.15,36.15,37.15,472100,32.83
2002-10-14,37.25,37.25,36.10,36.40,320900,32.17
2002-10-11,36.00,37.40,35.78,37.40,318900,33.06
2002-10-10,34.75,35.60,34.60,35.30,195900,31.20
2002-10-09,35.62,35.62,34.75,35.10,275000,31.02
2002-10-08,36.13,36.40,35.25,35.30,230000,31.20
2002-10-07,34.95,36.69,34.28,36.20,289900,31.99
2002-10-04,35.75,35.75,34.24,34.82,457100,30.77
2002-10-03,34.00,36.56,33.90,35.42,264500,31.31
2002-10-02,32.70,34.81,32.47,34.27,321300,30.29
2002-10-01,33.80,34.00,31.53,32.20,330400,28.46
2002-09-30,34.00,34.00,32.71,33.75,266700,29.83
2002-09-27,35.87,36.40,33.30,34.00,353700,30.05
2002-09-26,36.13,37.05,36.01,35.77,206200,31.61
2002-09-25,34.50,36.65,34.40,36.30,185500,32.08
2002-09-24,36.00,36.00,33.10,35.57,475300,31.44
2002-09-23,36.75,36.95,35.50,35.97,137200,31.79
2002-09-20,37.21,37.21,35.47,37.50,119400,33.14
2002-09-19,37.58,37.92,37.14,37.67,132000,33.29
2002-09-18,38.64,39.00,37.45,37.80,119200,33.41
2002-09-17,38.83,39.40,38.74,39.11,83500,34.57
2002-09-16,38.62,38.70,37.79,38.26,86900,33.82
2002-09-13,38.99,38.99,38.55,39.10,100500,34.56
2002-09-12,39.47,39.50,38.99,39.34,103800,34.77
2002-09-11,39.49,39.63,38.92,39.51,140200,34.92
2002-09-10,38.71,39.78,38.71,39.42,165800,34.84
2002-09-09,39.00,39.00,37.80,38.90,184500,34.38
2002-09-06,39.00,39.00,38.63,38.78,215500,34.27
2002-09-05,39.19,39.19,38.63,38.80,122700,34.29
2002-09-04,38.95,39.20,38.80,39.09,77300,34.55
2002-09-03,38.75,39.18,38.70,39.09,217800,34.55
2002-09-02,38.20,39.00,38.20,39.00,136800,34.47
2002-08-30,38.40,39.60,38.25,38.50,367000,34.03
2002-08-29,38.70,38.70,37.36,37.99,113700,33.58
2002-08-28,39.28,39.28,39.28,39.28,000,34.72
2002-08-27,39.28,39.28,39.28,39.28,000,34.72
2002-08-26,39.28,39.28,39.28,39.28,000,34.72
2002-08-23,39.28,39.28,39.28,39.28,000,34.72
2002-08-22,39.16,39.40,38.80,39.28,172500,34.72
2002-08-21,38.50,39.00,38.45,39.00,136800,34.47
2002-08-20,38.60,38.85,38.40,38.40,125000,33.94
2002-08-19,38.66,38.66,38.00,38.35,107700,33.89
2002-08-16,39.00,39.00,37.75,39.00,110600,34.47
2002-08-15,38.30,39.30,38.30,38.72,267400,34.22
2002-08-14,38.80,38.80,37.80,38.00,116800,33.59
2002-08-13,39.00,39.00,38.36,38.80,120400,34.29
2002-08-12,39.10,39.25,38.76,38.90,78100,34.38
2002-08-09,39.30,39.50,39.02,39.45,136700,34.87
2002-08-08,39.70,39.75,38.85,39.20,159700,34.65
2002-08-07,39.49,39.74,39.02,39.33,142800,34.76
2002-08-06,38.55,39.30,38.51,39.39,200400,34.81
2002-08-05,39.31,39.65,38.29,38.75,157800,34.25
2002-08-02,38.50,39.65,38.50,39.65,270500,35.04
2002-08-01,38.18,39.38,37.03,37.99,112000,33.58
2002-07-31,39.85,39.95,38.30,37.70,116200,33.32
2002-07-30,40.50,40.50,39.90,40.02,107600,35.37
2002-07-29,39.45,40.50,39.45,40.28,181400,35.60
2002-07-26,37.17,39.95,36.90,39.25,132300,34.69
2002-07-25,38.00,38.38,36.21,37.30,205100,32.97
2002-07-24,36.50,37.33,33.80,39.98,205900,35.34
2002-07-23,38.64,38.98,36.50,36.68,215300,32.42
2002-07-22,39.21,39.21,38.12,38.64,97400,34.15
2002-07-19,39.51,39.85,38.85,38.90,94600,34.38
2002-07-18,40.00,40.05,39.56,39.92,110500,35.28
2002-07-17,38.30,40.05,38.30,39.95,279600,35.31
2002-07-16,40.25,41.00,36.15,38.60,448200,34.12
2002-07-15,42.00,42.12,40.29,40.40,121800,35.71
2002-07-12,43.50,43.50,41.44,42.72,97100,37.76
2002-07-11,44.00,44.00,42.65,43.18,121400,38.16
2002-07-10,44.00,44.01,43.76,44.00,149700,38.89
2002-07-09,44.10,44.13,44.00,44.00,82500,38.89
2002-07-08,44.00,44.16,43.98,44.10,180600,38.98
2002-07-05,43.98,44.18,43.90,44.15,71300,39.02
2002-07-04,43.99,44.35,43.85,43.95,347800,38.84
2002-07-03,43.89,43.99,43.63,43.98,260800,38.87
2002-07-02,44.00,44.00,43.60,43.80,118100,38.71
2002-07-01,43.14,44.09,42.80,44.10,244000,38.98
2002-06-28,42.53,43.00,42.41,43.00,234400,38.00
2002-06-27,42.34,42.50,41.89,41.90,178800,37.03
2002-06-26,41.12,42.30,40.45,42.01,193900,37.13
2002-06-25,42.27,42.50,41.37,42.15,287900,37.25
2002-06-24,42.20,42.56,41.00,41.20,324900,36.41
2002-06-21,41.60,42.53,41.60,41.94,120700,37.07
2002-06-20,42.08,42.08,41.20,41.95,232100,37.08
2002-06-19,43.00,43.14,41.65,41.79,387900,36.94
2002-06-18,44.00,44.00,42.81,42.82,145600,37.85
2002-06-17,43.38,43.90,42.97,43.89,120900,38.79
2002-06-14,44.70,44.70,42.55,43.05,429500,38.05
2002-06-13,44.81,45.05,44.24,44.70,386100,39.51
2002-06-12,43.99,44.15,43.79,44.08,131900,38.96
2002-06-11,44.04,44.04,43.60,44.00,175900,38.89
2002-06-10,44.19,44.20,43.75,43.83,175800,38.74
2002-06-07,44.19,44.19,43.80,43.95,640700,38.84
2002-06-06,45.00,45.00,43.52,44.42,2090200,39.26
2002-06-05,47.27,47.27,46.20,46.65,114700,41.23
2002-06-04,46.33,47.27,45.50,47.27,115500,41.78
2002-06-03,49.35,49.35,46.70,47.00,88300,41.54
2002-05-31,49.76,50.22,49.35,49.10,300700,43.40
2002-05-30,49.80,49.80,48.90,49.50,140000,43.75
2002-05-29,49.28,49.50,48.92,49.49,119700,43.74
2002-05-28,49.10,49.10,49.10,49.10,000,43.40
2002-05-27,49.00,49.80,48.71,49.10,78800,43.40
2002-05-24,47.90,49.25,47.89,49.25,92700,43.53
2002-05-23,47.59,48.53,47.00,47.38,115000,41.88
2002-05-22,48.21,48.45,47.30,47.59,206900,42.06
2002-05-21,48.60,48.65,47.70,48.58,189900,42.94
2002-05-20,48.25,49.07,48.20,48.85,9300,43.18
2002-05-17,49.90,49.90,47.60,48.00,137600,42.42
2002-05-16,49.30,50.48,48.60,49.50,100700,43.75
2002-05-15,51.00,51.20,50.60,51.29,140500,45.01
2002-05-14,49.05,51.00,48.90,50.70,149600,44.50
2002-05-13,48.05,49.00,47.50,49.00,140100,43.00
2002-05-10,47.75,48.15,47.35,48.01,127900,42.13
2002-05-09,48.96,49.20,48.20,48.49,64700,42.56
2002-05-08,48.90,49.40,48.50,48.90,201000,42.92
2002-05-07,48.75,48.90,47.75,48.90,120700,42.92
2002-05-06,48.80,49.15,48.70,48.99,83300,42.99
2002-05-03,48.42,49.00,48.21,48.79,121900,42.82
2002-05-02,49.25,49.25,48.50,48.94,143000,42.95
2002-05-01,49.30,49.30,49.30,49.30,000,43.27
2002-04-30,47.50,49.49,47.50,49.30,135700,43.27
2002-04-29,48.50,48.76,47.30,47.50,156100,41.69
2002-04-26,49.42,49.51,48.50,48.70,93800,42.74
2002-04-25,48.50,48.85,48.35,48.85,92800,42.87
2002-04-24,48.82,48.85,48.26,48.61,126200,42.66
2002-04-23,48.99,49.30,48.68,49.00,151300,43.00
2002-04-22,48.75,49.05,48.53,49.00,194800,43.00
2002-04-19,49.82,49.85,49.55,49.30,125900,43.27
2002-04-18,50.09,50.09,49.55,49.87,170400,43.77
2002-04-17,49.60,50.25,49.51,50.07,81300,43.94
2002-04-16,48.60,50.00,48.60,49.80,118800,43.71
2002-04-15,48.50,48.70,48.30,48.60,133200,42.65
2002-04-12,48.00,48.65,48.00,48.55,202400,42.61
2002-04-11,48.10,48.30,48.10,48.23,28000,42.33
2002-04-10,48.25,48.25,47.90,48.10,52100,42.21
2002-04-09,48.20,48.89,48.10,48.30,24900,42.39
2002-04-08,48.00,48.25,48.00,48.00,38600,42.13
2002-04-05,48.85,48.85,47.70,47.70,47400,41.86
2002-04-04,48.39,48.59,48.20,48.50,120600,42.56
2002-04-03,49.00,49.00,46.99,48.50,132700,42.56
2002-04-02,47.29,49.35,47.20,48.95,218100,42.96
2002-04-01,46.50,46.50,46.50,46.50,000,40.81
2002-03-29,46.50,46.50,46.50,46.50,000,40.81
2002-03-28,45.10,48.20,45.10,46.50,168700,40.81
2002-03-27,45.70,46.35,44.83,45.20,269100,39.67
2002-03-26,45.40,46.35,44.61,45.90,233200,40.28
2002-03-25,47.22,47.30,45.20,45.60,126300,40.02
2002-03-22,48.18,48.18,46.24,46.80,76200,41.07
2002-03-21,47.01,47.99,45.59,46.99,42800,41.24
2002-03-20,46.00,48.20,45.00,47.05,202800,41.29
2002-03-19,47.20,47.40,45.37,46.14,208700,40.49
2002-03-18,47.05,47.35,46.74,47.35,119100,41.56
2002-03-15,47.30,48.20,46.30,46.70,188500,40.99
2002-03-14,48.40,49.40,47.00,47.38,156100,41.58
2002-03-13,51.00,51.00,48.70,48.70,217400,42.74
2002-03-12,51.02,51.51,50.80,51.50,43100,45.20
2002-03-11,50.30,51.40,50.11,51.15,94100,44.89
2002-03-08,50.00,50.80,49.80,50.50,86100,44.32
2002-03-07,49.50,50.25,49.50,50.25,211100,44.10
2002-03-06,48.75,49.50,48.50,49.25,63700,43.22
2002-03-05,48.05,49.64,48.05,48.90,193900,42.92
2002-03-04,46.70,48.74,46.43,48.31,257300,42.40
2002-03-01,46.30,46.40,45.91,46.30,59300,40.63
2002-02-28,45.70,46.50,45.50,46.50,107200,40.81
2002-02-27,46.10,46.25,45.60,46.10,112200,40.46
2002-02-26,46.29,46.40,45.99,45.99,160300,40.36
2002-02-25,46.50,46.60,46.15,46.26,101300,40.60
2002-02-22,45.25,46.60,45.25,46.25,75600,40.59
2002-02-21,45.00,45.45,45.00,45.20,195400,39.67
2002-02-20,44.65,44.90,44.62,44.81,41300,39.33
2002-02-19,44.10,45.00,44.10,44.97,233800,39.47
2002-02-18,44.00,44.00,43.50,43.50,41000,38.18
2002-02-15,44.50,45.10,43.23,43.75,136900,38.40
2002-02-14,43.89,44.45,43.89,44.20,95400,38.79
2002-02-13,43.30,43.60,43.10,43.50,67300,38.18
2002-02-12,43.39,43.94,42.87,43.20,66700,37.91
2002-02-11,42.76,43.15,42.50,43.00,58500,37.74
2002-02-08,42.32,42.80,42.00,42.00,75600,36.86
2002-02-07,43.00,43.00,42.19,42.70,182900,37.47
2002-02-06,42.35,43.23,42.15,43.23,292700,37.94
2002-02-05,42.00,42.08,41.83,42.05,204700,36.90
2002-02-04,42.00,42.10,41.85,42.07,69700,36.92
2002-02-01,41.69,42.85,41.54,42.00,346300,36.86
2002-01-31,41.80,41.80,40.85,41.70,70200,36.60
2002-01-30,42.23,42.23,41.25,41.54,39400,36.46
2002-01-29,42.00,42.03,41.84,41.85,35400,36.73
2002-01-28,41.85,42.10,41.80,41.80,50800,36.68
2002-01-25,41.40,42.09,41.40,42.10,86400,36.95
2002-01-24,42.00,42.00,41.00,41.75,81900,36.64
2002-01-23,41.55,41.90,40.95,41.80,31800,36.68
2002-01-22,41.10,42.20,40.86,41.75,100700,36.64
2002-01-21,41.80,42.34,40.60,41.40,101500,36.33
2002-01-18,41.75,42.20,41.65,41.90,21600,36.77
2002-01-17,41.00,42.28,40.95,42.25,36800,37.08
2002-01-16,41.57,41.68,40.45,40.80,84500,35.81
2002-01-15,41.30,41.30,41.30,41.30,000,36.25
2002-01-14,42.00,42.00,40.85,41.30,114700,36.25
2002-01-11,42.96,42.96,41.00,41.80,89400,36.68
2002-01-10,43.00,43.20,42.00,42.55,65600,37.34
2002-01-09,43.00,43.02,42.65,42.80,93400,37.56
2002-01-08,43.40,43.50,42.64,42.65,72100,37.43
2002-01-07,44.00,44.10,43.50,43.50,20000,38.18
2002-01-04,44.50,44.50,43.80,44.00,107900,38.62
2002-01-03,44.02,44.92,43.79,44.25,165800,38.83
2002-01-02,42.55,44.77,42.55,43.80,63500,38.44
2002-01-01,43.21,43.21,43.21,43.21,000,37.92
2001-12-31,43.21,43.21,43.21,43.21,000,37.92
2001-12-28,44.00,44.93,43.21,43.21,117600,37.92
2001-12-27,43.65,44.50,43.00,44.00,105500,38.62
2001-12-26,43.56,43.56,43.56,43.56,000,38.23
2001-12-25,43.56,43.56,43.56,43.56,000,38.23
2001-12-24,43.56,43.56,43.56,43.56,000,38.23
2001-12-21,42.49,43.90,41.75,43.56,205000,38.23
2001-12-20,42.00,43.00,42.00,42.31,26100,37.13
2001-12-19,42.70,43.69,42.70,43.00,92200,37.74
2001-12-18,41.44,42.84,41.00,42.31,90200,37.13
2001-12-17,40.50,42.00,40.40,40.95,104900,35.94
2001-12-14,40.85,40.90,40.02,40.02,52100,35.12
2001-12-13,40.30,41.00,39.04,40.50,162600,35.54
2001-12-12,42.15,42.15,40.01,40.25,143100,35.32
2001-12-11,41.72,41.98,40.50,41.80,160500,36.68
2001-12-10,42.55,43.48,40.50,42.50,198000,37.30
2001-12-07,43.48,43.60,42.50,43.19,131500,37.90
2001-12-06,42.50,43.48,42.50,43.48,268200,38.16
2001-12-05,42.50,42.69,41.80,42.40,232000,37.21
2001-12-04,40.99,41.90,40.99,41.50,97300,36.42
2001-12-03,40.88,41.20,39.75,40.50,175600,35.54
2001-11-30,40.88,41.20,39.75,40.50,175600,35.54
2001-11-29,40.80,40.99,40.21,40.70,161100,35.72
2001-11-28,40.80,41.40,40.80,41.30,103000,36.25
2001-11-27,41.33,41.40,40.30,41.20,128500,36.16
2001-11-26,41.98,41.98,41.38,41.80,58500,36.68
2001-11-23,42.00,42.00,41.33,41.42,39900,36.35
2001-11-22,41.51,41.90,41.22,41.80,31900,36.68
2001-11-21,41.14,42.00,40.77,41.54,63100,36.46
2001-11-20,41.49,41.76,39.50,40.75,174200,35.76
2001-11-19,40.50,42.00,40.14,41.50,68100,36.42
2001-11-16,40.70,40.99,39.09,40.50,62900,35.54
2001-11-15,41.49,41.49,40.10,40.70,92600,35.72
2001-11-14,40.41,40.90,40.25,40.90,91500,35.89
2001-11-13,40.00,41.00,39.90,40.45,74800,35.50
2001-11-12,39.97,40.15,39.78,40.10,22200,35.19
2001-11-09,41.26,41.26,39.50,39.80,59700,34.93
2001-11-08,40.01,41.40,39.43,41.00,95600,35.98
2001-11-07,37.95,40.40,37.95,39.95,63400,35.06
2001-11-06,38.10,39.50,38.05,38.60,139300,33.88
2001-11-05,38.75,38.75,38.03,38.15,68500,33.48
2001-11-02,38.31,39.20,38.16,38.40,76000,33.70
2001-11-01,38.91,38.98,38.30,38.30,82300,33.61
2001-10-31,38.56,39.46,38.05,38.41,68000,33.71
2001-10-30,38.50,38.50,37.50,38.50,126900,33.79
2001-10-29,39.39,39.50,38.55,38.55,107100,33.83
2001-10-26,39.50,39.90,37.00,39.15,822700,34.36
2001-10-25,41.70,41.70,37.94,40.00,58900,35.11
2001-10-24,40.60,42.40,40.60,41.72,79900,36.61
2001-10-23,40.85,41.05,40.40,40.98,36000,35.97
2001-10-22,39.70,40.75,39.51,40.33,44400,35.39
2001-10-19,39.00,39.80,39.00,39.00,13100,34.23
2001-10-18,40.00,40.25,38.55,39.50,64000,34.67
2001-10-17,40.27,40.50,40.27,40.40,22900,35.46
2001-10-16,39.16,39.16,39.16,39.16,000,34.37
2001-10-15,39.05,39.80,38.50,39.16,60100,34.37
2001-10-12,38.50,40.00,38.00,39.25,111800,34.45
2001-10-11,38.30,38.99,37.90,38.45,72100,33.74
2001-10-10,36.76,38.50,36.08,37.81,61200,33.18
2001-10-09,37.44,37.44,36.30,37.20,65200,32.65
2001-10-08,37.90,37.95,37.00,37.00,15500,32.47
2001-10-05,38.00,38.80,37.54,37.54,79300,32.95
2001-10-04,37.86,38.25,37.56,37.62,81700,33.02
2001-10-03,38.00,38.00,38.00,38.00,000,33.35
2001-10-02,38.25,38.75,37.56,38.00,80200,33.35
2001-10-01,38.50,38.80,36.70,38.50,112900,33.79
2001-09-28,36.49,37.67,36.04,37.67,53500,33.06
2001-09-27,38.00,38.00,35.90,36.61,56700,32.13
2001-09-26,38.40,38.60,37.37,37.37,36800,32.80
2001-09-25,35.55,38.80,35.55,37.55,99700,32.95
2001-09-24,32.71,32.71,32.71,32.71,000,28.71
2001-09-21,32.70,33.40,32.60,32.71,293900,28.71
2001-09-20,33.50,33.66,32.60,33.00,139100,28.96
2001-09-19,33.80,34.30,33.35,33.53,45100,29.43
2001-09-18,33.00,34.00,32.19,33.50,53300,29.40
2001-09-17,31.05,34.50,30.71,33.00,193000,28.96
2001-09-14,33.60,33.91,32.59,32.71,67100,28.71
2001-09-13,34.50,34.50,33.50,34.30,72600,30.10
2001-09-12,32.55,35.80,32.25,34.40,75600,30.19
2001-09-11,35.78,35.99,30.30,34.01,162100,29.85
2001-09-10,36.20,36.20,35.35,36.00,246300,31.59
2001-09-07,38.95,38.95,36.55,36.55,196300,32.08
2001-09-06,39.49,39.50,37.40,37.80,149000,33.17
2001-09-05,39.65,39.70,39.15,39.15,91600,34.36
2001-09-04,39.74,40.00,39.41,39.66,83800,34.81
2001-09-03,39.84,39.95,39.50,39.70,35700,34.84
2001-08-31,40.00,40.35,39.41,39.60,110400,34.75
2001-08-30,40.20,40.25,39.00,39.03,72000,34.25
2001-08-29,39.51,40.00,39.51,39.99,33200,35.10
2001-08-28,39.89,40.55,39.60,39.60,128500,34.75
2001-08-27,39.99,39.99,39.55,39.79,33400,34.92
2001-08-24,39.41,39.99,39.40,39.80,50300,34.93
2001-08-23,39.05,39.70,39.05,39.36,40300,34.54
2001-08-22,39.20,39.92,39.00,39.10,104100,34.32
2001-08-21,39.90,40.30,39.57,39.95,67200,35.06
2001-08-20,40.05,40.05,39.77,39.80,48300,34.93
2001-08-17,39.79,40.10,39.70,40.00,94900,35.11
2001-08-16,39.10,39.75,38.92,39.87,74800,34.99
2001-08-15,39.45,39.95,38.77,39.28,119800,34.47
2001-08-14,39.29,39.60,38.75,39.00,72900,34.23
2001-08-13,39.10,39.29,39.00,39.20,57500,34.40
2001-08-10,38.90,39.00,38.00,39.00,71300,34.23
2001-08-09,38.50,38.70,38.00,38.58,62800,33.86
2001-08-08,39.40,39.40,38.00,38.63,58800,33.90
2001-08-07,39.00,39.40,38.70,38.88,55000,34.12
2001-08-06,39.73,39.73,39.00,39.29,109400,34.48
2001-08-03,39.60,40.10,39.40,40.20,98200,35.28
2001-08-02,38.21,40.20,38.11,39.20,145200,34.40
2001-08-01,38.38,38.50,37.59,38.11,17300,33.45
2001-07-31,38.95,38.95,38.00,38.85,33600,34.10
2001-07-30,39.00,39.00,38.52,38.95,12100,34.18
2001-07-27,37.76,39.10,37.62,39.00,59100,34.23
2001-07-26,37.50,38.20,37.04,38.20,58100,33.53
2001-07-25,38.01,38.01,37.01,37.52,91500,32.93
2001-07-24,38.15,38.15,37.60,38.00,45000,33.35
2001-07-23,38.05,38.10,37.60,38.20,51500,33.53
2001-07-20,38.00,38.25,37.50,38.00,45700,33.35
2001-07-19,38.25,38.25,37.16,37.95,104700,33.31
2001-07-18,39.20,39.20,37.82,38.01,74200,33.36
2001-07-17,39.00,39.39,38.00,38.60,125600,33.88
2001-07-16,38.50,39.60,38.25,38.60,58300,33.88
2001-07-13,38.25,38.25,38.25,38.25,000,33.57
2001-07-12,37.80,38.70,37.80,38.25,133900,33.57
2001-07-11,37.70,37.90,37.50,37.70,118700,33.09
2001-07-10,36.90,38.18,36.90,37.90,243300,33.26
2001-07-09,37.75,38.50,36.55,37.10,167100,32.56
2001-07-06,40.40,40.40,37.40,38.15,332600,33.48
2001-07-05,39.99,40.63,39.50,40.20,79100,35.28
2001-07-04,39.50,40.70,39.50,39.40,206100,34.58
2001-07-03,40.70,40.70,39.50,39.50,125600,34.67
2001-07-02,41.80,41.80,39.90,40.30,129600,35.37
2001-06-29,41.90,42.00,40.10,41.45,101500,36.38
2001-06-28,42.50,42.51,40.50,41.85,108400,36.73
2001-06-27,42.70,42.70,42.50,42.59,81900,37.38
2001-06-26,42.50,43.20,42.25,42.60,74400,37.39
2001-06-25,42.00,43.10,41.75,41.75,110000,36.64
2001-06-22,42.00,42.25,42.00,42.00,166200,36.86
2001-06-21,42.00,42.25,42.00,42.00,170900,36.86
2001-06-20,42.41,42.41,41.50,42.00,83600,36.86
2001-06-19,42.00,42.30,41.76,42.00,127400,36.86
2001-06-18,41.00,43.20,40.70,42.00,167100,36.86
2001-06-15,41.75,41.75,41.75,41.75,000,36.64
2001-06-14,41.25,41.75,41.00,41.75,34100,36.64
2001-06-13,41.50,41.75,41.05,41.60,76500,36.51
2001-06-12,42.00,42.45,40.37,41.50,114900,36.42
2001-06-11,42.60,42.90,42.31,42.74,103400,37.51
2001-06-08,43.30,43.40,42.11,42.50,98800,37.30
2001-06-07,41.50,43.45,41.50,42.91,287900,37.66
2001-06-06,41.70,42.75,41.06,41.05,186200,36.03
2001-06-05,40.00,42.38,39.90,41.51,275500,36.43
2001-06-04,40.00,40.15,39.10,40.00,25300,35.11
2001-06-01,40.00,40.20,38.50,39.58,114000,34.74
2001-05-31,395.00,401.99,394.22,401.50,11700,352.37
2001-05-30,391.00,393.70,389.00,391.50,3500,343.59
2001-05-29,393.00,394.40,386.00,388.00,6900,340.52
2001-05-28,392.50,394.75,387.00,398.00,2100,349.30
2001-05-25,394.80,394.80,388.50,392.00,3200,344.03
2001-05-24,389.99,395.05,385.01,386.00,1500,338.76
2001-05-23,398.00,398.00,386.00,386.00,2600,338.76
2001-05-22,397.00,397.50,390.01,392.00,12200,344.03
2001-05-21,390.00,395.88,386.90,390.00,13500,342.27
2001-05-18,390.00,392.80,387.00,387.20,7600,339.82
2001-05-17,403.99,403.99,385.75,386.00,19000,338.76
2001-05-16,390.00,404.50,385.00,397.00,6500,348.42
2001-05-15,400.50,400.50,381.00,390.00,14100,342.27
2001-05-14,400.00,405.50,395.00,403.40,14300,354.03
2001-05-11,401.50,404.99,394.00,403.00,10400,353.68
2001-05-10,396.49,396.49,396.49,396.49,000,347.97
2001-05-09,391.00,391.00,386.51,396.49,7300,347.97
2001-05-08,393.50,393.50,386.00,388.90,3400,341.31
2001-05-07,389.50,389.50,389.50,389.50,000,341.84
2001-05-04,392.50,402.00,375.99,389.50,63000,341.84
2001-05-03,370.00,385.00,370.00,380.00,23500,330.87
2001-05-02,365.00,371.00,363.50,369.50,40900,321.72
2001-05-01,361.50,361.50,361.50,361.50,000,314.76
2001-04-30,361.00,369.00,360.00,361.50,10900,314.76
2001-04-27,360.00,361.50,356.00,360.00,17600,313.45
2001-04-26,359.00,363.00,356.00,356.00,15500,309.97
2001-04-25,357.00,360.00,356.50,356.51,8700,310.41
2001-04-24,355.00,370.00,354.99,362.00,13200,315.19
2001-04-23,350.00,357.00,349.50,355.00,7900,309.10
2001-04-20,343.71,353.00,343.71,354.00,17500,308.23
2001-04-19,345.00,348.50,340.16,343.50,15200,299.08
2001-04-18,335.00,348.50,334.95,345.00,18300,300.39
2001-04-17,334.97,335.49,330.00,334.10,7700,290.90
2001-04-16,328.92,328.92,328.92,328.92,000,286.39
2001-04-13,328.92,328.92,328.92,328.92,000,286.39
2001-04-12,339.99,339.99,332.00,328.92,5100,286.39
2001-04-11,338.00,339.99,333.00,337.00,13200,293.43
2001-04-10,333.99,339.00,332.00,337.45,22300,293.82
2001-04-09,320.00,324.00,317.50,324.00,1500,282.11
2001-04-06,318.48,320.00,315.00,315.50,7800,274.71
2001-04-05,317.00,317.50,312.10,317.50,3500,276.45
2001-04-04,311.50,315.00,311.50,312.00,4500,271.66
2001-04-03,317.00,317.90,307.50,312.00,12200,271.66
2001-04-02,305.00,319.00,305.00,315.00,19400,274.27
2001-03-30,322.00,325.00,317.01,318.00,19400,276.88
2001-03-29,321.00,326.00,313.00,320.00,29700,278.62
2001-03-28,320.00,329.99,320.00,324.90,10800,282.89
2001-03-27,315.20,322.00,312.00,315.00,23300,274.27
2001-03-26,310.00,319.50,303.66,319.50,7100,278.19
2001-03-23,311.00,315.00,308.00,309.28,8500,269.29
2001-03-22,320.10,320.10,297.70,306.47,55100,266.84
2001-03-21,328.00,338.00,320.00,324.60,12200,282.63
2001-03-20,338.00,344.80,330.20,330.10,21300,287.42
2001-03-19,330.00,335.90,329.90,334.89,10200,291.59
2001-03-16,328.00,333.00,311.10,329.50,36500,286.90
2001-03-15,339.00,339.56,316.00,329.35,72500,286.76
2001-03-14,350.50,350.50,350.50,350.50,000,305.18
2001-03-13,359.60,359.60,350.10,350.50,18600,305.18
2001-03-12,370.00,371.49,360.00,366.80,36800,319.37
2001-03-09,370.00,371.40,370.00,370.00,9700,322.16
2001-03-08,377.00,377.50,370.00,370.30,30900,322.42
2001-03-07,376.10,379.90,376.10,376.50,11000,327.82
2001-03-06,380.00,382.50,372.00,372.00,16400,323.90
2001-03-05,383.40,383.40,378.50,381.00,10800,331.74
2001-03-02,375.00,383.85,375.00,378.00,40400,329.12
2001-03-01,379.50,379.50,375.51,376.50,8500,327.82
2001-02-28,379.90,386.70,375.00,377.50,17800,328.69
2001-02-27,378.00,384.00,378.00,380.05,10400,330.91
2001-02-26,380.00,389.00,375.60,384.50,9900,334.78
2001-02-23,382.81,389.80,377.59,378.00,17300,329.12
2001-02-22,383.00,387.50,381.10,387.50,18900,337.40
2001-02-21,377.00,389.00,377.00,388.99,58800,338.69
2001-02-20,370.20,378.30,370.20,376.00,17000,327.38
2001-02-19,373.45,375.00,370.50,372.50,9900,324.34
2001-02-16,370.00,375.00,369.01,374.40,18500,325.99
2001-02-15,371.00,371.00,371.00,371.00,000,323.03
2001-02-14,371.00,371.80,368.00,371.00,30900,323.03
2001-02-13,370.00,372.75,369.50,370.00,47100,322.16
2001-02-12,369.00,374.00,367.00,368.00,31300,320.42
2001-02-09,380.00,382.30,363.60,375.00,161600,326.51
2001-02-08,376.60,384.98,375.10,384.25,55400,334.57
2001-02-07,385.99,389.48,375.50,375.86,109200,327.26
2001-02-06,379.10,391.00,378.00,388.50,310400,338.27
2001-02-05,357.00,375.25,355.60,373.00,1146800,324.77