Date,Open,High,Low,Close,Volume,Adj Close
2009-11-26,13.00,13.02,12.44,12.48,3137600,12.48
2009-11-25,13.19,13.20,12.90,13.01,3452900,13.01
2009-11-24,12.96,13.24,12.90,12.98,3989900,12.98
2009-11-23,12.69,13.06,12.68,12.99,3080000,12.99
2009-11-20,12.73,12.88,12.56,12.61,5129100,12.61
2009-11-19,12.80,12.96,12.55,12.59,3197900,12.59
2009-11-18,12.77,12.93,12.69,12.77,2578600,12.77
2009-11-17,12.72,12.87,12.66,12.71,2480200,12.71
2009-11-16,12.74,12.85,12.60,12.84,3300100,12.84
2009-11-13,12.41,12.66,12.41,12.56,2611700,12.56
2009-11-11,12.50,12.68,12.44,12.50,3639400,12.50
2009-11-10,12.45,12.73,12.36,12.41,5159100,12.41
2009-11-09,12.04,12.44,12.04,12.42,3940500,12.42
2009-11-06,11.90,12.11,11.81,11.93,5500000,11.93
2009-11-05,11.90,12.00,11.69,11.80,7843600,11.80
2009-11-04,11.42,11.86,11.38,11.77,4631800,11.77
2009-11-03,11.41,11.48,11.24,11.36,4429700,11.36
2009-11-02,11.45,11.68,11.34,11.48,5665400,11.48
2009-10-30,11.77,11.94,11.44,11.49,5496000,11.49
2009-10-29,11.40,11.78,11.26,11.78,7088700,11.78
2009-10-28,11.85,11.91,11.45,11.45,6358700,11.45
2009-10-27,12.02,12.10,11.77,11.83,5817700,11.83
2009-10-26,12.44,12.61,12.05,12.06,4333300,12.06
2009-10-23,12.49,12.73,12.33,12.39,4037900,12.39
2009-10-22,12.71,12.75,12.15,12.43,6820800,12.43
2009-10-21,12.85,12.89,12.40,12.77,4775400,12.77
2009-10-20,12.84,12.94,12.69,12.74,3361500,12.74
2009-10-19,12.81,13.00,12.76,12.85,2764400,12.85
2009-10-16,13.05,13.19,12.66,12.77,5709700,12.77
2009-10-15,12.75,13.15,12.74,12.93,6563700,12.93
2009-10-14,12.63,12.78,12.59,12.77,5462500,12.77
2009-10-13,12.68,12.76,12.52,12.53,3640700,12.53
2009-10-12,12.69,12.80,12.62,12.69,5821400,12.69
2009-10-09,12.72,12.91,12.61,12.76,3070300,12.76
2009-10-08,12.78,12.94,12.68,12.79,4164800,12.79
2009-10-07,12.69,12.76,12.47,12.58,3983500,12.58
2009-10-06,12.30,12.64,12.24,12.58,3549500,12.58
2009-10-05,12.14,12.35,12.03,12.15,3667300,12.15
2009-10-02,12.33,12.40,12.06,12.11,5529600,12.11
2009-10-01,12.75,12.84,12.35,12.41,4280100,12.41
2009-09-30,12.80,12.96,12.59,12.80,3867700,12.80
2009-09-29,12.90,12.92,12.64,12.85,3268400,12.85
2009-09-28,12.55,12.90,12.41,12.89,3841600,12.89
2009-09-25,12.70,12.73,12.47,12.56,3587600,12.56
2009-09-24,12.75,13.05,12.56,12.65,4746700,12.65
2009-09-23,13.04,13.04,12.72,12.85,3659800,12.85
2009-09-22,12.95,13.05,12.92,13.02,3016600,13.02
2009-09-21,13.17,13.18,12.69,12.84,3934700,12.84
2009-09-18,13.20,13.34,12.98,13.23,8990900,13.23
2009-09-17,12.84,13.31,12.75,13.20,6898900,13.20
2009-09-16,12.47,12.84,12.46,12.77,3974600,12.77
2009-09-15,12.49,12.64,12.37,12.49,3327200,12.49
2009-09-14,12.64,12.70,12.26,12.55,4500400,12.55
2009-09-11,12.24,12.93,12.23,12.69,8911300,12.69
2009-09-10,12.17,12.37,12.05,12.27,4456900,12.27
2009-09-09,12.10,12.11,11.79,12.11,4414100,12.11
2009-09-08,11.94,12.07,11.89,12.05,2543200,12.05
2009-09-07,11.83,11.98,11.81,11.94,2388700,11.94
2009-09-04,11.51,11.81,11.51,11.80,4255200,11.80
2009-09-03,11.19,11.70,11.08,11.40,5635300,11.40
2009-09-02,11.56,11.60,10.98,11.18,7216400,11.18
2009-09-01,11.98,12.08,11.56,11.57,4507600,11.57
2009-08-31,12.12,12.15,11.73,12.03,3421100,12.03
2009-08-28,12.15,12.59,12.10,12.26,5047400,12.26
2009-08-27,11.90,12.48,11.87,11.97,9788500,11.97
2009-08-26,11.75,11.94,11.56,11.77,3411900,11.77
2009-08-25,11.50,11.69,11.40,11.65,2984200,11.65
2009-08-24,11.35,11.65,11.33,11.63,3744600,11.63
2009-08-21,10.98,11.49,10.98,11.35,4902100,11.35
2009-08-20,11.00,11.06,10.76,11.02,3809500,11.02
2009-08-19,10.90,10.99,10.77,10.86,2799300,10.86
2009-08-18,10.87,11.04,10.80,10.95,2579000,10.95
2009-08-17,11.14,11.22,10.78,10.85,5336000,10.85
2009-08-14,11.30,11.51,11.20,11.22,3672400,11.22
2009-08-13,11.06,11.42,11.05,11.30,4863800,11.30
2009-08-12,11.04,11.19,10.81,11.11,5436300,11.11
2009-08-11,11.50,11.59,11.06,11.14,5019300,11.14
2009-08-10,11.50,11.68,11.49,11.55,3539000,11.55
2009-08-07,11.35,11.62,11.14,11.50,5423900,11.50
2009-08-06,11.45,11.49,11.31,11.33,4406100,11.33
2009-08-05,11.15,11.47,11.15,11.32,3744800,11.32
2009-08-04,11.23,11.35,10.97,11.34,5071000,11.34
2009-08-03,11.16,11.39,11.06,11.30,4033000,11.30
2009-07-31,11.27,11.30,11.01,11.10,4792400,11.10
2009-07-30,10.75,11.36,10.73,11.17,8103500,11.17
2009-07-29,10.35,10.69,10.35,10.61,4142000,10.61
2009-07-28,10.63,10.77,10.37,10.37,7315100,10.37
2009-07-27,10.33,10.49,10.25,10.38,3281800,10.38
2009-07-24,10.30,10.47,10.14,10.24,6008900,10.24
2009-07-23,10.10,10.51,10.00,10.36,9265900,10.36
2009-07-22,10.10,10.17,9.87,9.97,2657200,9.97
2009-07-21,9.94,10.12,9.89,10.05,3811800,10.05
2009-07-20,9.86,9.98,9.77,9.84,4485400,9.84
2009-07-17,9.57,9.70,9.52,9.59,3986800,9.59
2009-07-16,9.49,9.55,9.31,9.47,4618500,9.47
2009-07-15,9.30,9.50,9.29,9.48,5896400,9.48
2009-07-14,9.10,9.28,8.97,9.18,5908100,9.18
2009-07-13,8.83,9.02,8.72,8.99,5537500,8.99
2009-07-10,9.22,9.22,8.81,8.90,6190800,8.90
2009-07-09,9.20,9.39,9.18,9.27,3236600,9.27
2009-07-08,9.10,9.24,9.05,9.09,3122200,9.09
2009-07-07,9.35,9.40,9.18,9.18,3064100,9.18
2009-07-06,9.25,9.31,9.10,9.24,3018700,9.24
2009-07-03,9.38,9.60,9.31,9.35,3913000,9.35
2009-07-02,9.59,9.60,9.30,9.30,5592000,9.30
2009-07-01,9.40,9.60,9.30,9.55,3186700,9.55
2009-06-30,9.40,9.49,9.25,9.28,4103100,9.28
2009-06-29,9.01,9.40,9.00,9.35,3451400,9.35
2009-06-26,9.18,9.26,8.95,9.00,4027000,9.00
2009-06-25,8.94,9.12,8.89,9.10,5301900,9.10
2009-06-24,8.80,9.03,8.66,8.98,4630800,8.98
2009-06-23,8.77,8.95,8.72,8.80,4205900,8.80
2009-06-22,9.01,9.01,8.77,8.80,3901900,8.80
2009-06-19,9.00,9.07,8.94,9.01,8369200,9.01
2009-06-18,8.93,9.06,8.80,9.02,5219600,9.02
2009-06-17,9.57,9.58,8.86,8.99,13811300,8.99
2009-06-16,9.66,9.73,9.55,9.55,5103600,9.55
2009-06-15,9.93,9.95,9.62,9.65,3891200,9.65
2009-06-12,10.03,10.12,9.91,10.01,3942700,10.01
2009-06-11,10.01,10.12,9.92,10.07,4610400,10.07
2009-06-10,10.15,10.22,9.98,10.02,5376300,10.02
2009-06-09,10.23,10.34,9.82,10.01,6517200,10.01
2009-06-08,10.43,10.44,10.15,10.17,4600800,10.17
2009-06-05,10.31,10.50,10.22,10.39,4961800,10.39
2009-06-04,10.13,10.24,9.99,10.10,2853800,10.10
2009-06-03,10.26,10.35,10.00,10.06,4123000,10.06
2009-06-02,10.10,10.35,9.97,10.26,5344000,10.26
2009-06-01,9.99,10.27,9.94,10.22,4840000,10.22
2009-05-29,9.82,9.90,9.74,9.75,6963800,9.75
2009-05-28,9.99,10.09,9.63,9.73,5587200,9.73
2009-05-27,9.88,10.15,9.86,10.05,7133200,10.05
2009-05-26,9.57,9.80,9.46,9.74,3781700,9.74
2009-05-25,9.69,9.77,9.52,9.65,2406500,9.65
2009-05-22,9.50,9.76,9.43,9.69,4941900,9.69
2009-05-21,9.57,9.70,9.39,9.49,3899300,9.49
2009-05-20,9.49,9.68,9.35,9.65,6763900,9.65
2009-05-19,9.43,9.70,9.40,9.56,7270200,9.56
2009-05-18,9.21,9.49,9.12,9.41,6629700,9.41
2009-05-15,9.66,9.66,9.23,9.36,9015900,9.36
2009-05-14,9.50,9.69,9.33,9.52,6198600,9.52
2009-05-13,10.02,10.11,9.48,9.52,6499500,9.52
2009-05-12,10.10,10.30,9.98,10.06,5217200,10.06
2009-05-11,10.40,10.41,10.05,10.19,5655200,10.19
2009-05-08,10.30,10.40,10.05,10.35,7064100,10.35
2009-05-07,10.05,10.60,10.02,10.19,13671500,10.19
2009-05-06,9.65,10.11,9.45,10.03,8775100,10.03
2009-05-05,9.24,10.05,9.24,9.81,12550800,9.81
2009-05-04,8.93,9.35,8.88,9.18,5726000,9.18
2009-04-30,8.61,8.88,8.52,8.75,10696700,8.75
2009-04-29,8.51,8.60,8.47,8.53,6615200,8.53
2009-04-28,8.35,8.40,8.20,8.34,4941600,8.34
2009-04-27,8.41,8.48,8.26,8.43,7810100,8.43
2009-04-24,8.56,8.64,8.34,8.48,10174900,8.48
2009-04-23,8.77,8.85,8.48,8.55,9607200,8.55
2009-04-22,8.66,8.88,8.64,8.88,5843800,8.88
2009-04-21,9.36,9.40,9.13,9.37,8704200,8.77
2009-04-20,9.75,9.97,9.31,9.36,9428200,8.76
2009-04-17,9.57,9.86,9.55,9.82,7696900,9.19
2009-04-16,9.30,9.64,9.23,9.54,6039700,8.93
2009-04-15,9.16,9.42,9.15,9.30,6829800,8.70
2009-04-14,8.99,9.27,8.88,9.20,6370500,8.62
2009-04-09,8.84,8.95,8.69,8.90,5784000,8.33
2009-04-08,8.52,8.69,8.45,8.63,5351700,8.08
2009-04-07,8.94,8.97,8.64,8.68,4958300,8.12
2009-04-06,8.90,9.04,8.72,8.83,7790600,8.26
2009-04-03,8.57,8.99,8.52,8.85,7817000,8.28
2009-04-02,8.35,8.73,8.33,8.65,8729200,8.10
2009-04-01,8.09,8.27,7.99,8.19,6257200,7.67
2009-03-31,8.04,8.18,8.00,8.11,5418600,7.59
2009-03-30,8.10,8.18,7.93,7.93,6236700,7.42
2009-03-27,8.40,8.43,8.26,8.32,7889000,7.79
2009-03-26,8.19,8.36,8.11,8.32,4777400,7.79
2009-03-25,7.95,8.27,7.93,8.09,5281400,7.57
2009-03-24,8.01,8.02,7.76,7.91,4234600,7.40
2009-03-23,7.70,7.95,7.64,7.94,5479500,7.43
2009-03-20,7.57,7.66,7.32,7.53,11337100,7.05
2009-03-19,7.62,8.07,7.51,7.78,9269400,7.29
2009-03-18,7.61,7.69,7.36,7.53,5318400,7.05
2009-03-17,7.70,7.72,7.43,7.55,4402400,7.07
2009-03-16,7.70,7.85,7.59,7.76,3685900,7.26
2009-03-13,7.60,7.68,7.45,7.57,6023000,7.08
2009-03-12,7.45,7.55,7.22,7.51,6490600,7.03
2009-03-11,7.40,7.58,7.22,7.56,7980000,7.08
2009-03-10,6.67,7.41,6.67,7.40,12289900,6.93
2009-03-09,6.80,6.80,6.60,6.64,8514100,6.22
2009-03-06,6.91,6.95,6.66,6.74,11702400,6.31
2009-03-05,7.37,7.38,6.93,6.96,7901100,6.51
2009-03-04,7.53,7.53,7.29,7.49,9137700,7.01
2009-03-03,7.61,7.71,7.37,7.38,5641500,6.91
2009-03-02,7.50,7.57,7.38,7.48,5969300,7.00
2009-02-27,7.77,7.79,7.36,7.64,7936400,7.15
2009-02-26,7.50,7.88,7.29,7.86,16106000,7.36
2009-02-25,8.75,8.81,8.10,8.35,6460100,7.82
2009-02-24,8.31,8.64,8.11,8.55,6957500,8.00
2009-02-23,8.81,8.96,8.35,8.44,4507200,7.90
2009-02-20,9.10,9.13,8.73,8.74,7065300,8.18
2009-02-19,9.29,9.41,9.15,9.28,4462300,8.69
2009-02-18,9.66,9.74,9.05,9.29,6181500,8.70
2009-02-17,9.90,9.91,9.47,9.55,5195400,8.94
2009-02-16,10.17,10.22,9.94,9.95,2937600,9.31
2009-02-13,10.43,10.59,10.19,10.27,3659200,9.61
2009-02-12,10.18,10.34,9.97,10.22,5507500,9.57
2009-02-11,10.10,10.26,10.03,10.23,3114100,9.57
2009-02-10,10.68,10.69,10.19,10.19,4588400,9.54
2009-02-09,10.49,10.80,10.40,10.73,5705400,10.05
2009-02-06,10.06,10.51,9.95,10.44,6458700,9.77
2009-02-05,9.78,10.10,9.69,9.95,3862400,9.31
2009-02-04,9.70,10.03,9.65,9.91,5694200,9.28
2009-02-03,9.33,9.68,9.07,9.60,6347100,8.99
2009-02-02,9.65,9.68,9.25,9.32,6569900,8.72
2009-01-30,9.68,10.02,9.65,9.78,4955500,9.15
2009-01-29,10.06,10.14,9.70,9.73,3837300,9.11
2009-01-28,9.58,10.15,9.51,10.12,7011700,9.47
2009-01-27,9.40,9.60,9.27,9.43,5859800,8.82
2009-01-26,8.75,9.34,8.64,9.31,7306100,8.72
2009-01-23,8.99,8.99,8.52,8.73,5346500,8.17
2009-01-22,9.25,9.28,8.89,8.95,5640500,8.38
2009-01-21,8.77,9.13,8.62,9.10,7285900,8.52
2009-01-20,9.45,9.54,8.83,8.99,8687500,8.42
2009-01-19,9.51,9.82,9.17,9.48,5796100,8.87
2009-01-16,9.84,9.84,9.39,9.42,6228700,8.82
2009-01-15,9.45,9.78,9.36,9.58,10092100,8.97
2009-01-14,9.80,9.85,9.19,9.49,13772500,8.89
2009-01-13,10.24,10.26,9.59,9.73,10981300,9.11
2009-01-12,10.35,10.62,10.31,10.36,4183200,9.70
2009-01-09,10.90,10.95,10.35,10.40,6255800,9.73
2009-01-08,11.10,11.21,10.77,10.90,6778600,10.20
2009-01-07,11.73,11.73,11.23,11.31,4563300,10.59
2009-01-06,11.47,11.77,11.32,11.66,5629400,10.91
2009-01-05,11.81,11.81,10.95,11.51,5974100,10.77
2009-01-02,12.00,12.10,11.43,11.66,5019700,10.91
2008-12-30,11.69,11.91,11.52,11.91,2496200,11.15
2008-12-29,11.19,11.43,11.15,11.43,2312700,10.70
2008-12-23,11.17,11.33,11.02,11.15,2706300,10.43
2008-12-22,11.22,11.36,10.82,11.08,4802100,10.37
2008-12-19,11.14,11.44,11.01,11.41,13060900,10.68
2008-12-18,11.21,11.52,11.12,11.38,4603700,10.65
2008-12-17,11.19,11.19,10.80,11.15,4985500,10.44
2008-12-16,10.77,11.05,10.69,10.95,3960500,10.25
2008-12-15,10.81,10.99,10.60,10.74,3019500,10.05
2008-12-12,10.52,10.82,10.42,10.73,4872600,10.04
2008-12-11,11.30,11.30,10.60,10.82,5553800,10.13
2008-12-10,11.06,11.32,10.92,11.18,3668100,10.46
2008-12-09,10.56,11.27,10.51,11.13,5639200,10.42
2008-12-08,10.60,10.87,10.40,10.76,6225200,10.07
2008-12-05,10.43,10.55,9.94,10.10,7740800,9.45
2008-12-04,11.06,11.64,10.38,10.64,8944400,9.95
2008-12-03,10.88,11.10,10.53,11.06,3956100,10.35
2008-12-02,10.41,11.14,10.27,11.03,7004200,10.32
2008-12-01,11.28,11.28,10.39,10.47,6957700,9.80
2008-11-28,11.05,11.42,10.73,11.29,4827100,10.57
2008-11-27,10.81,11.07,10.74,11.05,6222800,10.34
2008-11-26,10.57,10.78,10.31,10.54,5653200,9.87
2008-11-25,10.74,10.91,10.27,10.71,10246800,10.02
2008-11-24,9.40,10.87,9.36,10.80,9403500,10.10
2008-11-21,9.14,9.57,8.98,9.11,7102800,8.53
2008-11-20,9.09,9.44,8.72,9.02,7378600,8.44
2008-11-19,9.90,10.01,9.32,9.32,5852000,8.73
2008-11-18,9.88,10.18,9.31,9.95,6546400,9.32
2008-11-17,10.15,10.18,9.67,9.69,5262200,9.07
2008-11-14,10.08,10.36,9.81,10.09,6006400,9.44
2008-11-13,9.51,9.95,9.50,9.76,6817600,9.13
2008-11-12,10.20,10.39,9.55,9.57,8678800,8.96
2008-11-11,9.70,10.27,9.66,10.08,12256900,9.43
2008-11-10,9.68,10.23,9.40,10.00,11383500,9.36
2008-11-07,8.95,9.40,8.85,9.35,6344900,8.76
2008-11-06,9.55,9.73,8.85,8.85,9436000,8.28
2008-11-05,10.27,10.27,9.74,9.74,7371900,9.12
2008-11-04,9.83,10.24,9.38,10.10,10878000,9.45
2008-11-03,8.97,9.55,8.81,9.55,9365500,8.94
2008-10-31,8.62,8.77,8.36,8.65,14404100,8.10
2008-10-30,8.38,8.73,8.27,8.73,11392500,8.17
2008-10-29,7.75,8.17,7.48,8.17,17818800,7.65
2008-10-28,8.13,8.28,6.87,7.18,29148600,6.72
2008-10-27,8.07,8.34,7.69,7.99,19037800,7.48
2008-10-24,9.59,9.85,9.13,9.66,12792600,9.05
2008-10-23,10.06,10.21,9.74,9.95,8215300,9.32
2008-10-22,10.65,10.70,10.02,10.09,8278500,9.44
2008-10-21,10.55,10.95,10.55,10.84,7178900,10.15
2008-10-20,10.69,10.73,10.23,10.48,10266300,9.81
2008-10-17,10.45,10.68,9.90,10.43,15383300,9.76
2008-10-16,10.66,10.89,9.98,9.98,18302400,9.34
2008-10-15,12.76,12.76,11.46,11.61,9283800,10.87
2008-10-14,12.56,12.77,12.17,12.66,11260700,11.85
2008-10-13,11.97,12.27,11.53,12.24,12520100,11.46
2008-10-10,11.67,12.16,11.22,11.50,17267600,10.76
2008-10-09,13.08,13.34,12.31,12.48,10624900,11.68
2008-10-08,13.20,13.73,12.56,13.00,17574100,12.17
2008-10-07,13.98,14.25,13.43,13.65,9170800,12.78
2008-10-06,14.34,14.49,13.61,13.81,10595400,12.93
2008-10-03,14.71,14.85,14.52,14.85,5830000,13.90
2008-10-02,15.05,15.15,14.57,14.71,6091200,13.77
2008-10-01,15.09,15.09,14.56,14.78,4726200,13.83
2008-09-30,14.55,14.93,14.31,14.78,8450400,13.83
2008-09-29,15.57,15.59,14.73,14.73,8457700,13.79
2008-09-26,15.77,15.94,15.34,15.48,6262600,14.49
2008-09-25,15.85,16.07,15.65,15.92,5035900,14.90
2008-09-24,15.43,15.93,15.35,15.84,4801600,14.82
2008-09-23,15.80,15.97,15.30,15.66,6346300,14.66
2008-09-22,16.00,16.11,15.76,15.80,5899200,14.78
2008-09-19,15.13,16.14,15.13,16.14,16581600,15.11
2008-09-18,15.80,15.90,15.00,15.06,13135100,14.09
2008-09-17,15.80,16.00,15.25,15.38,9994500,14.40
2008-09-16,16.05,16.35,15.85,15.91,9274000,14.89
2008-09-15,16.18,16.49,16.14,16.16,10955500,15.12
2008-09-12,16.48,16.82,16.21,16.60,15242800,15.54
2008-09-11,16.05,16.37,15.96,16.15,10369500,15.11
2008-09-10,16.18,16.19,15.74,15.95,8706100,14.93
2008-09-09,15.74,15.84,15.56,15.76,7176200,14.75
2008-09-08,15.84,15.86,15.58,15.71,6521600,14.70
2008-09-05,15.50,15.73,15.26,15.35,6273500,14.37
2008-09-04,16.22,16.28,15.66,15.71,8048200,14.70
2008-09-03,16.22,16.46,16.17,16.31,4833200,15.27
2008-09-02,15.97,16.50,15.90,16.36,9201200,15.32
2008-09-01,15.86,16.15,15.71,16.02,4554100,14.99
2008-08-29,15.81,16.03,15.70,16.00,6296600,14.98
2008-08-28,15.53,15.86,15.44,15.80,6129100,14.78
2008-08-27,15.55,15.67,15.26,15.55,4200200,14.55
2008-08-26,15.39,15.68,15.15,15.52,4311800,14.53
2008-08-25,15.50,15.58,15.38,15.40,2226100,14.42
2008-08-22,15.33,15.66,15.21,15.57,6134700,14.57
2008-08-21,15.12,15.27,14.96,15.04,4336600,14.08
2008-08-20,15.13,15.44,14.93,15.23,6133700,14.25
2008-08-19,15.52,15.53,14.98,15.01,6651600,14.05
2008-08-18,15.50,15.82,15.34,15.61,2210100,14.61
2008-08-15,15.62,15.77,15.43,15.59,5979400,14.59
2008-08-14,15.53,15.64,15.28,15.50,4557900,14.51
2008-08-13,15.84,15.91,15.42,15.46,5619700,14.47
2008-08-12,16.06,16.10,15.85,15.96,4496000,14.94
2008-08-11,15.88,16.03,15.68,15.99,4277100,14.97
2008-08-08,15.84,15.84,15.45,15.82,4209200,14.81
2008-08-07,15.62,15.88,15.61,15.62,5650600,14.62
2008-08-06,15.56,15.93,15.51,15.74,7962200,14.73
2008-08-05,14.57,15.48,14.52,15.40,8990300,14.42
2008-08-04,14.80,14.90,14.67,14.73,5537200,13.79
2008-08-01,15.09,15.32,14.80,14.91,5799700,13.96
2008-07-31,15.27,15.40,14.76,15.09,13172900,14.12
2008-07-30,15.54,15.75,15.35,15.54,4768700,14.54
2008-07-29,15.25,15.51,15.13,15.41,6359600,14.42
2008-07-28,15.91,15.96,15.39,15.48,8041500,14.49
2008-07-25,15.92,16.08,15.74,15.91,6668800,14.89
2008-07-24,16.50,16.50,15.74,15.94,9921900,14.92
2008-07-23,15.96,16.07,15.80,16.00,8995600,14.98
2008-07-22,15.71,15.75,15.32,15.75,6140900,14.74
2008-07-21,15.77,15.94,15.54,15.77,4739000,14.76
2008-07-18,15.45,15.77,15.34,15.72,8551400,14.71
2008-07-17,15.18,15.57,15.15,15.50,7807100,14.51
2008-07-16,14.94,15.05,14.64,15.02,7266300,14.06
2008-07-15,15.00,15.04,14.71,14.84,9856100,13.89
2008-07-14,15.54,15.77,15.12,15.22,9865100,14.25
2008-07-11,16.03,16.03,15.29,15.38,8782500,14.40
2008-07-10,15.85,16.01,15.73,15.86,6709500,14.84
2008-07-09,15.89,16.25,15.80,16.15,8389100,15.12
2008-07-08,15.95,16.02,15.69,15.80,12239000,14.79
2008-07-07,16.48,16.54,15.89,16.37,8593600,15.32
2008-07-04,16.71,16.72,16.34,16.45,4837300,15.40
2008-07-03,16.39,16.77,16.21,16.69,8331500,15.62
2008-07-02,16.68,16.78,16.41,16.51,6693100,15.45
2008-07-01,16.65,16.89,16.32,16.59,11900600,15.53
2008-06-30,16.52,16.68,16.35,16.60,7679800,15.54
2008-06-27,16.81,16.93,16.44,16.57,9207200,15.51
2008-06-26,17.36,17.46,16.89,16.96,9596000,15.87
2008-06-25,17.46,17.60,17.34,17.48,6816500,16.36
2008-06-24,17.40,17.54,16.92,17.39,13038000,16.28
2008-06-23,17.78,17.78,17.49,17.65,6605100,16.52
2008-06-20,17.92,18.09,17.68,17.72,12984600,16.59
2008-06-19,18.16,18.24,17.82,17.94,7910500,16.79
2008-06-18,18.82,18.82,17.97,18.26,12664800,17.09
2008-06-17,18.83,18.92,18.68,18.83,4414900,17.62
2008-06-16,18.72,19.00,18.63,18.73,5629300,17.53
2008-06-13,18.60,18.84,18.41,18.74,5932100,17.54
2008-06-12,18.82,18.91,18.56,18.74,5115300,17.54
2008-06-11,19.03,19.11,18.75,18.83,7287500,17.62
2008-06-10,19.21,19.28,18.65,19.04,8931600,17.82
2008-06-06,19.86,20.02,19.42,19.51,7195300,18.26
2008-06-05,19.94,20.16,19.72,19.83,6848300,18.56
2008-06-04,20.02,20.10,19.64,19.85,6777200,18.58
2008-06-03,20.00,20.18,19.93,20.10,4462900,18.81
2008-06-02,20.49,20.50,20.03,20.11,5825700,18.82
2008-05-30,20.38,20.56,20.25,20.45,9310800,19.14
2008-05-29,20.54,20.54,19.98,20.13,15137400,18.84
2008-05-28,21.71,22.54,20.37,20.42,29290000,19.11
2008-05-27,21.74,21.77,21.33,21.59,4501400,20.21
2008-05-26,21.82,21.94,21.48,21.60,2445700,20.22
2008-05-23,21.70,22.21,21.64,21.95,8188700,20.54
2008-05-22,21.27,21.76,21.26,21.65,4445300,20.26
2008-05-21,21.73,21.99,21.31,21.46,5071600,20.09
2008-05-20,21.91,22.18,21.70,21.70,5147500,20.31
2008-05-19,21.91,22.14,21.81,22.13,6273200,20.71
2008-05-16,21.47,21.98,21.36,21.81,8488000,20.41
2008-05-15,20.80,21.48,20.73,21.38,8577100,20.01
2008-05-14,20.17,20.95,19.95,20.82,10222100,19.49
2008-05-13,20.39,20.42,20.16,20.36,3645700,19.06
2008-05-12,20.16,20.39,20.13,20.35,2881600,19.05
2008-05-09,20.04,20.41,20.04,20.24,4057500,18.94
2008-05-08,19.84,20.26,19.82,20.25,5455400,18.95
2008-05-07,20.15,20.25,20.02,20.14,8330200,18.85
2008-05-06,20.74,20.97,20.56,20.94,8589200,18.76
2008-05-05,20.42,20.93,20.35,20.81,8292900,18.64
2008-05-02,20.20,20.41,20.10,20.23,4792400,18.12
2008-04-30,19.91,20.22,19.86,20.03,000,17.94
2008-04-29,20.01,20.21,19.85,19.96,000,17.88
2008-04-28,20.08,20.47,19.94,20.18,000,18.08
2008-04-25,19.89,20.22,19.78,20.07,6162100,17.98
2008-04-24,19.51,19.85,19.51,19.82,7313600,17.75
2008-04-23,19.70,19.78,19.18,19.66,8573400,17.61
2008-04-22,20.01,20.14,19.51,19.67,7761100,17.62
2008-04-21,20.39,20.43,19.97,20.11,5300400,18.01
2008-04-18,20.21,20.60,19.95,20.46,5449000,18.33
2008-04-17,20.34,20.35,20.06,20.12,3632400,18.02
2008-04-16,19.97,20.32,19.91,20.26,4112600,18.15
2008-04-15,19.74,20.05,19.71,19.94,3288500,17.86
2008-04-14,19.84,20.01,19.79,19.84,4151200,17.77
2008-04-11,20.33,20.38,19.95,20.05,4190200,17.96
2008-04-10,19.93,20.36,19.88,20.24,5658400,18.13
2008-04-09,20.11,20.27,19.93,20.05,7373900,17.96
2008-04-08,20.36,20.53,20.30,20.53,3429300,18.39
2008-04-07,20.46,20.84,20.40,20.62,5088000,18.47
2008-04-04,20.26,20.49,20.23,20.36,3971900,18.24
2008-04-03,20.20,20.39,20.20,20.35,8115600,18.23
2008-04-02,19.85,20.27,19.73,20.19,9549400,18.08
2008-04-01,19.18,19.81,19.15,19.66,10084800,17.61
2008-03-31,19.29,19.50,19.23,19.35,6856900,17.33
2008-03-28,19.32,19.54,19.17,19.49,7377000,17.46
2008-03-27,19.35,19.74,19.15,19.30,8503300,17.29
2008-03-26,19.23,19.66,19.22,19.44,5855300,17.41
2008-03-25,19.42,19.57,19.24,19.42,8565600,17.40
2008-03-20,19.47,19.73,19.09,19.09,25372600,17.10
2008-03-19,20.24,20.27,19.68,19.70,8939300,17.65
2008-03-18,19.99,20.24,19.59,20.20,7919200,18.09
2008-03-14,20.49,20.73,20.00,20.16,11867800,18.06
2008-03-13,20.44,20.65,20.30,20.60,7693000,18.45
2008-03-12,20.96,21.07,20.50,20.75,10014600,18.59
2008-03-11,21.35,21.50,20.86,20.91,8231000,18.73
2008-03-10,21.36,21.73,21.25,21.36,7167400,19.13
2008-03-07,21.75,21.91,21.45,21.63,8399600,19.37
2008-03-06,21.80,22.57,21.53,22.03,11301500,19.73
2008-03-05,21.62,21.81,21.39,21.80,5348900,19.53
2008-03-04,21.70,21.88,21.33,21.41,6542200,19.18
2008-02-29,22.19,22.48,21.79,21.98,5930500,19.69
2008-02-28,22.74,22.74,22.25,22.35,4445600,20.02
2008-02-27,22.52,22.83,22.31,22.83,4374800,20.45
2008-02-26,22.53,22.87,22.37,22.57,5943700,20.22
2008-02-25,22.57,22.77,22.42,22.55,3751500,20.20
2008-02-22,22.58,22.62,22.10,22.40,5955200,20.06
2008-02-21,22.68,22.85,22.42,22.57,4229000,20.22
2008-02-20,22.70,22.82,22.25,22.40,5916300,20.06
2008-02-19,22.75,23.07,22.60,22.87,6184200,20.49
2008-02-18,22.72,22.94,22.55,22.81,3708700,20.43
2008-02-15,22.35,22.94,22.12,22.50,9483900,20.15
2008-02-14,21.79,22.79,21.74,22.25,12319200,19.93
2008-02-13,21.54,21.84,21.43,21.65,5130800,19.39
2008-02-12,21.89,21.97,21.40,21.84,7381100,19.56
2008-02-11,21.47,22.03,21.47,21.67,4030900,19.41
2008-02-08,21.93,22.10,21.74,21.79,3843200,19.52
2008-02-07,21.93,22.34,21.57,21.70,6167200,19.44
2008-02-06,21.27,22.05,21.27,21.94,6812900,19.65
2008-02-05,22.14,22.21,21.34,21.51,6110100,19.27
2008-02-04,22.10,22.25,21.90,22.02,4148400,19.72
2008-02-01,21.83,22.09,21.74,21.96,5018200,19.67
2008-01-31,21.71,21.92,21.22,21.66,7376300,19.40
2008-01-30,21.77,21.96,21.27,21.86,5501700,19.58
2008-01-29,21.97,22.11,21.56,21.79,5306700,19.52
2008-01-28,21.50,21.99,21.50,21.90,6863300,19.62
2008-01-25,22.68,22.70,21.85,22.01,10576700,19.72
2008-01-24,21.30,21.52,20.72,21.43,13714900,19.20
2008-01-23,21.33,21.48,20.37,20.53,11341700,18.39
2008-01-22,20.57,21.83,19.80,21.27,13762100,19.05
2008-01-21,22.00,22.04,20.95,21.11,13134600,18.91
2008-01-18,22.13,22.54,22.00,22.17,7076700,19.86
2008-01-17,22.18,22.74,21.93,22.24,7712700,19.92
2008-01-16,22.54,22.69,22.22,22.37,9680100,20.04
2008-01-15,23.21,23.23,22.48,22.62,10810500,20.26
2008-01-14,23.67,23.69,23.22,23.37,7446200,20.93
2008-01-11,23.90,24.15,23.66,23.79,7902000,21.31
2008-01-10,24.30,24.38,23.76,23.87,6455200,21.38
2008-01-09,24.10,24.35,23.76,24.18,9140300,21.66
2008-01-08,23.51,24.25,23.30,24.15,13010900,21.63
2008-01-07,22.90,23.16,22.52,22.70,5593600,20.33
2008-01-04,22.69,22.93,22.61,22.87,6055900,20.49
2008-01-03,23.00,23.15,22.50,22.67,6044500,20.31
2008-01-02,23.19,23.65,23.08,23.21,6594700,20.79
2007-12-28,23.32,23.51,23.05,23.51,2544500,21.06
2007-12-27,23.36,23.62,23.28,23.58,3992500,21.12
2007-12-21,23.70,23.70,23.28,23.37,8880500,20.93
2007-12-20,23.14,23.57,23.11,23.36,6349400,20.92
2007-12-19,23.27,23.42,22.96,23.15,4899100,20.74
2007-12-18,23.18,23.42,23.17,23.25,4580700,20.83
2007-12-17,23.34,23.48,23.08,23.29,5629700,20.86
2007-12-14,23.87,23.98,23.32,23.62,4104800,21.16
2007-12-13,23.68,24.33,23.67,23.72,5202500,21.25
2007-12-12,23.65,24.38,23.45,24.03,7237500,21.52
2007-12-11,23.35,23.85,23.30,23.79,6799200,21.31
2007-12-10,22.96,23.68,22.96,23.51,6760300,21.06
2007-12-07,23.02,23.20,22.75,23.12,5745000,20.71
2007-12-06,23.35,23.49,23.12,23.18,5549500,20.76
2007-12-05,23.40,23.53,23.17,23.47,3733100,21.02
2007-12-04,23.62,23.85,23.14,23.21,8502100,20.79
2007-12-03,23.13,23.82,23.02,23.45,5244400,21.01
2007-11-30,22.90,23.65,22.85,23.21,10151700,20.79
2007-11-29,22.76,22.86,22.38,22.73,5919400,20.36
2007-11-28,22.69,22.88,22.35,22.79,6934600,20.41
2007-11-27,22.28,22.66,22.23,22.55,6674200,20.20
2007-11-26,22.40,22.76,22.26,22.50,6541400,20.15
2007-11-23,21.60,22.50,21.53,22.35,7462400,20.02
2007-11-22,21.66,21.95,21.40,21.55,5317500,19.30
2007-11-21,21.61,21.85,21.56,21.61,8954400,19.36
2007-11-20,21.94,22.21,21.61,21.90,8618000,19.62
2007-11-19,22.23,22.60,21.80,21.93,8788100,19.64
2007-11-16,22.40,22.78,22.00,22.17,14763000,19.86
2007-11-15,22.74,22.74,22.28,22.44,7583600,20.10
2007-11-14,22.30,22.82,22.19,22.44,8216100,20.10
2007-11-13,22.50,22.60,21.99,22.05,11081300,19.75
2007-11-12,21.39,22.46,21.38,22.41,13710600,20.07
2007-11-09,21.07,21.77,21.07,21.57,13546900,19.32
2007-11-08,20.20,21.50,19.96,21.01,19016700,18.82
2007-11-07,20.51,20.74,20.16,20.25,5988600,18.14
2007-11-06,20.38,20.74,20.25,20.55,7339500,18.41
2007-11-05,20.22,20.38,20.02,20.08,5751700,17.99
2007-11-02,20.23,20.51,20.23,20.34,5575000,18.22
2007-11-01,20.84,20.84,20.48,20.57,5235200,18.43
2007-10-31,20.85,21.07,20.65,20.91,5068500,18.73
2007-10-30,21.27,21.27,20.90,20.96,3788100,18.77
2007-10-29,21.07,21.41,20.93,21.28,4536900,19.06
2007-10-26,20.93,21.14,20.86,21.02,2617600,18.83
2007-10-25,20.95,21.27,20.77,20.93,5626600,18.75
2007-10-24,20.82,20.82,20.61,20.76,3569400,18.60
2007-10-23,20.71,20.99,20.66,20.80,5292500,18.63
2007-10-22,20.61,20.89,20.58,20.69,4744000,18.53
2007-10-19,20.98,21.06,20.85,20.93,6172700,18.75
2007-10-18,21.57,21.69,20.81,20.99,10085800,18.80
2007-10-17,21.34,21.69,21.30,21.56,4894500,19.31
2007-10-16,21.64,21.64,21.28,21.45,5786000,19.21
2007-10-15,22.06,22.14,21.67,21.68,7292600,19.42
2007-10-12,21.60,22.13,21.47,22.06,20736000,19.76
2007-10-11,21.85,21.96,21.53,21.67,9969900,19.41
2007-10-10,21.38,21.60,21.05,21.36,10062200,19.13
2007-10-09,20.79,21.40,20.78,21.20,7341300,18.99
2007-10-08,20.80,21.20,20.77,20.92,6292900,18.74
2007-10-05,20.37,20.80,20.32,20.71,8247900,18.55
2007-10-04,19.94,20.50,19.86,20.37,8249400,18.25
2007-10-03,20.07,20.10,19.84,19.95,5730600,17.87
2007-10-02,20.22,20.35,19.99,20.06,7619900,17.97
2007-10-01,20.39,20.57,20.04,20.17,6525600,18.07
2007-09-28,20.17,20.51,19.97,20.40,5792000,18.27
2007-09-27,20.20,20.30,20.08,20.15,4065500,18.05
2007-09-26,20.26,20.27,19.81,20.08,5880300,17.99
2007-09-25,20.41,20.42,20.17,20.25,6859500,18.14
2007-09-24,20.50,20.70,20.47,20.56,3638400,18.42
2007-09-21,20.60,20.80,20.50,20.67,11973500,18.51
2007-09-20,20.91,21.08,20.54,20.75,6841500,18.59
2007-09-19,21.06,21.43,20.96,21.02,6149700,18.83
2007-09-18,20.70,21.10,20.65,21.03,4037300,18.84
2007-09-17,21.10,21.10,20.73,20.82,4988600,18.65
2007-09-14,20.60,21.25,19.99,21.10,15008400,18.90
2007-09-13,20.66,20.75,20.46,20.71,3962100,18.55
2007-09-12,20.77,20.77,20.47,20.76,4784600,18.60
2007-09-11,21.02,21.09,20.82,20.88,3058500,18.70
2007-09-10,20.89,21.11,20.76,20.92,4708200,18.74
2007-09-07,21.45,21.45,20.85,20.95,7459400,18.77
2007-09-06,21.50,21.59,21.12,21.59,4546300,19.34
2007-09-05,21.51,21.84,21.37,21.45,6057300,19.21
2007-09-04,21.42,21.80,21.32,21.71,5927700,19.45
2007-09-03,21.35,21.59,21.27,21.41,3546300,19.18
2007-08-31,21.07,21.39,20.72,21.33,7337400,19.11
2007-08-30,21.07,21.07,20.65,20.94,4983200,18.76
2007-08-29,20.66,21.13,20.66,20.99,4627700,18.80
2007-08-28,20.86,20.95,20.63,20.88,11411800,18.70
2007-08-27,21.52,21.60,21.28,21.48,3431300,19.24
2007-08-24,21.29,21.71,21.27,21.53,5095300,19.29
2007-08-23,21.01,21.58,20.96,21.31,9351800,19.09
2007-08-22,20.41,21.00,20.37,20.83,8197800,18.66
2007-08-21,20.73,20.80,20.32,20.45,5658500,18.32
2007-08-20,20.50,20.78,20.40,20.63,4314200,18.48
2007-08-17,20.30,20.76,20.18,20.47,11352000,18.34
2007-08-16,20.46,20.79,20.35,20.47,11972100,18.34
2007-08-15,20.80,20.96,20.62,20.79,5412600,18.62
2007-08-14,20.75,20.95,20.55,20.78,5269700,18.61
2007-08-13,21.07,21.25,20.72,20.78,7300500,18.61
2007-08-10,20.33,21.05,20.10,20.88,12914600,18.70
2007-08-09,20.90,20.97,20.32,20.53,10533400,18.39
2007-08-08,20.98,21.12,20.66,21.00,11081300,18.81
2007-08-07,21.20,21.22,20.46,20.67,9908300,18.51
2007-08-06,21.28,21.44,20.84,20.96,8627200,18.77
2007-08-03,21.50,22.01,21.20,21.36,11180900,19.13
2007-08-02,21.29,21.44,21.03,21.15,5341500,18.94
2007-08-01,21.18,21.34,21.06,21.15,5826000,18.94
2007-07-31,21.16,21.64,21.05,21.46,9018600,19.22
2007-07-30,21.45,21.58,20.90,20.97,9154800,18.78
2007-07-27,21.41,21.55,21.19,21.36,11750400,19.13
2007-07-26,21.84,21.97,21.50,21.63,8033100,19.37
2007-07-25,21.94,22.09,21.76,21.91,8677400,19.63
2007-07-24,22.62,22.63,21.85,22.08,9178900,19.78
2007-07-23,22.61,22.81,22.42,22.59,3494000,20.23
2007-07-20,22.73,22.96,22.55,22.63,5971500,20.27
2007-07-19,22.94,22.96,22.56,22.70,6158900,20.33
2007-07-18,22.80,23.05,22.63,22.85,5835100,20.47
2007-07-17,23.25,23.30,22.82,23.07,7789500,20.66
2007-07-16,23.26,23.44,23.20,23.25,2724800,20.83
2007-07-13,23.60,23.65,23.18,23.25,4181500,20.83
2007-07-12,23.25,23.43,23.08,23.37,5397700,20.93
2007-07-11,23.25,23.45,23.06,23.28,5327300,20.85
2007-07-10,23.68,24.20,23.45,23.48,6397200,21.03
2007-07-09,23.65,23.80,23.46,23.63,4280400,21.17
2007-07-06,23.26,23.72,23.16,23.61,4866100,21.15
2007-07-05,23.57,23.68,23.14,23.22,7291800,20.80
2007-07-04,23.85,23.90,23.54,23.61,3739100,21.15
2007-07-03,23.99,24.08,23.77,23.88,5835200,21.39
2007-07-02,23.98,24.17,23.76,23.99,4180700,21.49
2007-06-29,23.64,24.04,23.50,24.03,5340900,21.52
2007-06-28,23.67,23.80,23.45,23.65,5007000,21.18
2007-06-27,23.49,23.54,23.24,23.46,4217700,21.01
2007-06-26,23.60,23.91,23.41,23.53,8130400,21.08
2007-06-25,23.80,23.98,23.63,23.91,6311100,21.42
2007-06-22,24.03,24.20,23.94,24.04,3902500,21.53
2007-06-21,24.37,24.37,23.89,23.97,5265600,21.47
2007-06-20,24.64,24.68,24.27,24.40,4756800,21.86
2007-06-19,24.98,24.98,24.43,24.48,5781800,21.93
2007-06-18,24.93,25.03,24.69,24.78,5818600,22.20
2007-06-15,24.47,24.93,24.25,24.80,25809700,22.21
2007-06-14,23.85,24.56,23.65,24.47,10252600,21.92
2007-06-13,23.75,23.76,23.31,23.64,6815000,21.18
2007-06-12,23.85,23.99,23.50,23.76,7256100,21.28
2007-06-11,23.89,24.10,23.76,23.97,4566500,21.47
2007-06-08,23.92,24.08,23.64,23.83,6521900,21.35
2007-06-07,23.85,24.34,23.72,23.96,9925400,21.46
2007-06-06,24.04,24.04,23.66,23.71,6620300,21.24
2007-06-05,24.22,24.24,23.98,24.00,4625100,21.50
2007-06-04,24.11,24.24,23.85,24.07,5023900,21.56
2007-06-01,23.67,24.21,23.66,24.06,8010700,21.55
2007-05-31,23.35,23.72,23.29,23.64,6853200,21.18
2007-05-30,23.37,23.41,23.07,23.28,5927400,20.85
2007-05-29,23.50,23.58,23.36,23.48,3735800,21.03
2007-05-25,23.63,23.77,23.29,23.44,4661000,21.00
2007-05-24,23.93,23.96,23.57,23.65,4313700,21.18
2007-05-23,24.15,24.17,23.77,23.98,4028000,21.48
2007-05-22,24.21,24.25,23.89,24.06,5264400,21.55
2007-05-21,24.54,24.56,24.06,24.14,5754100,21.62
2007-05-18,24.41,24.69,24.18,24.60,9376200,22.04
2007-05-17,23.92,24.59,23.89,24.38,6458000,21.84
2007-05-16,23.63,23.94,23.35,23.76,7078300,21.28
2007-05-15,23.90,24.18,23.12,23.57,15020800,21.11
2007-05-14,23.65,23.79,23.32,23.42,7775600,20.98
2007-05-11,23.47,23.66,23.08,23.61,6892500,21.15
2007-05-10,24.09,24.09,23.54,23.63,4777500,21.17
2007-05-09,24.12,24.17,23.72,23.96,6699800,21.46
2007-05-08,24.85,24.93,24.45,24.76,8054700,21.51
2007-05-07,25.40,25.40,24.85,24.88,3530800,21.61
2007-05-04,25.40,25.42,24.98,25.20,5741700,21.89
2007-05-03,25.50,25.73,24.90,25.34,5245600,22.01
2007-05-02,25.50,25.50,24.86,25.36,10625200,22.03
2007-04-30,25.32,26.33,25.22,25.34,12148300,22.01
2007-04-27,24.40,25.94,24.15,25.65,33151800,22.28
2007-04-26,23.60,24.70,23.30,24.36,18697400,21.16
2007-04-24,23.15,23.19,22.84,23.04,3945200,20.01
2007-04-23,23.10,23.23,23.01,23.15,2497400,20.11
2007-04-20,23.30,23.46,23.09,23.13,7303900,20.09
2007-04-19,23.07,23.41,22.93,23.35,6392600,20.28
2007-04-18,23.71,23.90,23.45,23.55,4767200,20.46
2007-04-17,23.78,23.79,23.60,23.69,2528300,20.58
2007-04-16,23.72,23.80,23.54,23.71,4192900,20.59
2007-04-13,23.59,23.81,23.30,23.50,3380100,20.41
2007-04-12,22.98,23.59,22.89,23.47,7721000,20.39
2007-04-11,23.10,23.14,22.77,22.88,4838300,19.87
2007-04-10,23.25,23.25,22.96,22.99,3607900,19.97
2007-04-05,22.96,23.14,22.71,23.12,3036600,20.08
2007-04-04,22.90,23.07,22.73,22.88,5364000,19.87
2007-04-03,22.50,22.80,22.28,22.71,5689400,19.73
2007-04-02,22.65,22.89,22.46,22.64,4572900,19.67
2007-03-30,22.80,23.12,22.63,22.66,7995700,19.68
2007-03-29,22.12,23.25,22.02,22.84,13019900,19.84
2007-03-28,22.00,22.20,21.93,22.06,5312300,19.16
2007-03-27,22.16,22.35,21.87,22.03,6759300,19.14
2007-03-26,21.98,22.34,21.96,22.20,7013800,19.28
2007-03-23,22.30,22.34,21.96,22.05,6641600,19.15
2007-03-22,22.30,22.65,22.24,22.29,10247300,19.36
2007-03-21,22.14,22.16,21.90,22.09,7242900,19.19
2007-03-20,22.20,22.45,21.77,22.11,32045100,19.20
2007-03-19,23.09,23.31,22.95,23.22,4736600,20.17
2007-03-16,22.95,23.15,22.82,22.87,12650200,19.87
2007-03-15,23.30,23.30,22.92,23.15,5427400,20.11
2007-03-14,23.20,23.41,22.72,22.92,7526700,19.91
2007-03-13,23.80,23.89,23.52,23.52,3534600,20.43
2007-03-12,23.83,24.10,23.67,23.80,3859600,20.67
2007-03-09,23.78,24.19,23.70,24.11,4998700,20.94
2007-03-08,23.59,23.94,23.42,23.85,5435900,20.72
2007-03-07,23.70,23.88,23.43,23.73,5076900,20.61
2007-03-06,23.65,23.92,23.39,23.57,5483400,20.47
2007-03-05,23.77,23.90,23.16,23.53,5847700,20.44
2007-03-02,24.15,24.67,23.81,24.11,7208400,20.94
2007-03-01,24.19,24.50,23.67,23.93,8404400,20.79
2007-02-28,24.54,24.90,23.84,24.12,12277600,20.95
2007-02-27,25.26,25.64,24.88,24.96,7683300,21.68
2007-02-26,25.31,25.48,25.15,25.29,4130100,21.97
2007-02-23,25.20,25.72,25.08,25.50,8467300,22.15
2007-02-22,24.72,25.52,24.31,25.20,13736200,21.89
2007-02-21,24.55,24.72,24.40,24.62,3903900,21.39
2007-02-20,24.21,24.55,24.12,24.50,3510200,21.28
2007-02-16,24.20,24.54,24.15,24.50,4595300,21.28
2007-02-15,24.51,24.60,24.16,24.27,3707300,21.08
2007-02-14,24.50,24.66,24.23,24.65,5291800,21.41
2007-02-13,24.38,24.38,23.77,24.13,5254200,20.96
2007-02-12,24.50,24.50,24.07,24.14,3970400,20.97
2007-02-09,24.46,24.65,24.25,24.52,3605200,21.30
2007-02-08,24.51,24.58,24.28,24.41,4246600,21.20
2007-02-07,24.83,24.85,24.48,24.59,3706300,21.36
2007-02-06,24.77,24.93,24.60,24.76,4372100,21.51
2007-02-05,24.64,24.88,24.41,24.81,4745600,21.55
2007-02-02,24.56,24.80,24.33,24.76,8217300,21.51
2007-02-01,23.75,24.51,23.75,24.45,8796800,21.24
2007-01-31,23.29,23.86,23.16,23.60,5784000,20.50
2007-01-30,23.65,23.82,23.26,23.39,5264400,20.32
2007-01-29,23.87,23.87,23.58,23.63,3044300,20.53
2007-01-26,23.44,24.07,23.27,23.62,4940900,20.52
2007-01-25,23.82,23.85,23.50,23.55,4644600,20.46
2007-01-24,23.64,24.00,23.53,23.91,4036400,20.77
2007-01-23,23.70,23.85,23.29,23.43,3366600,20.35
2007-01-22,23.92,24.07,23.76,23.85,5564800,20.72
2007-01-19,23.86,24.04,23.53,23.98,6284900,20.83
2007-01-18,23.78,24.11,23.75,23.86,8822400,20.72
2007-01-17,23.11,23.66,23.11,23.66,8392800,20.55
2007-01-16,22.80,23.30,22.75,23.10,8219300,20.06
2007-01-15,22.40,22.81,22.39,22.65,3964000,19.67
2007-01-12,22.28,22.41,22.14,22.36,5601100,19.42
2007-01-11,22.50,22.62,22.21,22.23,8044900,19.31
2007-01-10,22.50,22.50,22.24,22.35,5165400,19.41
2007-01-09,22.81,22.94,22.53,22.60,4664300,19.63
2007-01-08,22.61,23.06,22.60,22.77,3940700,19.78
2007-01-05,23.01,23.09,22.51,22.55,5199800,19.59
2007-01-04,23.07,23.37,23.03,23.24,3583800,20.19
2007-01-03,23.00,23.32,22.96,23.15,4089600,20.11
2007-01-02,22.91,23.11,22.81,23.03,1756500,20.00
2006-12-29,23.00,23.00,22.73,22.84,1141100,19.84
2006-12-28,22.93,22.96,22.82,22.94,1742600,19.93
2006-12-27,22.57,22.93,22.45,22.82,1891300,19.82
2006-12-22,22.56,22.73,22.42,22.43,2761600,19.48
2006-12-21,22.80,22.94,22.54,22.63,4026000,19.66
2006-12-20,23.10,23.30,22.73,22.93,4539600,19.92
2006-12-19,22.74,23.09,22.68,23.01,4779300,19.99
2006-12-18,22.94,23.03,22.70,22.83,4477900,19.83
2006-12-15,23.00,23.24,22.90,22.99,10790700,19.97
2006-12-14,22.65,23.02,22.60,22.94,7649400,19.93
2006-12-13,23.25,23.25,22.56,22.64,14848700,19.67
2006-12-12,23.28,23.41,23.03,23.23,7157800,20.18
2006-12-11,23.50,23.50,22.97,23.23,6124700,20.18
2006-12-08,23.40,23.51,23.07,23.42,5674300,20.34
2006-12-07,23.50,23.75,23.38,23.55,6571200,20.46
2006-12-06,23.76,24.25,23.46,23.50,17684800,20.41
2006-12-05,22.54,23.40,22.23,23.35,15837400,20.28
2006-12-04,22.46,22.65,22.25,22.55,5689400,19.59
2006-12-01,22.45,22.63,22.36,22.44,8255500,19.49
2006-11-30,22.21,22.67,22.16,22.50,7612800,19.54
2006-11-29,21.91,22.28,21.86,22.25,5558000,19.33
2006-11-28,21.75,21.91,21.66,21.86,5094000,18.99
2006-11-27,21.90,21.94,21.68,21.71,4121300,18.86
2006-11-24,22.21,22.26,21.88,21.98,4779900,19.09
2006-11-23,22.30,22.35,22.16,22.21,3528200,19.29
2006-11-22,22.20,22.30,22.06,22.28,5190500,19.35
2006-11-21,22.05,22.15,21.89,22.08,2347300,19.18
2006-11-20,21.95,22.04,21.85,22.02,2646600,19.13
2006-11-17,22.07,22.11,21.90,22.03,6681200,19.14
2006-11-16,21.90,22.05,21.82,22.04,5155400,19.14
2006-11-15,21.58,21.92,21.58,21.85,6275300,18.98
2006-11-14,21.55,21.59,21.44,21.54,4029100,18.71
2006-11-13,21.71,21.85,21.45,21.55,5626000,18.72
2006-11-10,21.77,21.86,21.70,21.78,3494000,18.92
2006-11-09,21.90,21.96,21.81,21.83,3651100,18.96
2006-11-08,21.61,21.91,21.54,21.80,9914700,18.94
2006-11-07,22.30,22.49,22.25,22.32,5754300,19.39
2006-11-06,22.20,22.42,22.20,22.32,3930100,19.39
2006-11-03,21.68,22.20,21.67,22.09,6648600,19.19
2006-11-02,21.80,21.87,21.63,21.71,3539900,18.86
2006-11-01,21.57,21.83,21.57,21.78,3453100,18.92
2006-10-31,21.74,21.82,21.61,21.70,3750300,18.85
2006-10-30,21.66,21.91,21.58,21.83,4409500,18.96
2006-10-27,21.98,22.04,21.71,21.86,2755800,18.99
2006-10-26,21.93,22.08,21.84,21.92,3414700,19.04
2006-10-25,21.70,21.91,21.58,21.90,5150800,19.02
2006-10-24,21.53,21.70,21.52,21.63,3569500,18.79
2006-10-23,21.57,21.77,21.46,21.68,3017600,18.83
2006-10-20,21.63,21.63,21.42,21.55,3810800,18.72
2006-10-19,21.67,21.73,21.48,21.52,3752200,18.69
2006-10-18,21.51,21.82,21.48,21.77,3792400,18.91
2006-10-17,21.62,21.67,21.37,21.45,4390900,18.63
2006-10-16,21.79,21.80,21.64,21.71,3220200,18.86
2006-10-13,21.50,21.90,21.28,21.73,9817000,18.87
2006-10-12,21.11,21.47,21.10,21.38,6596700,18.57
2006-10-11,20.99,21.17,20.81,21.15,6144800,18.37
2006-10-09,20.83,20.84,20.68,20.81,2490800,18.08
2006-10-06,20.75,20.83,20.69,20.80,2835100,18.07
2006-10-05,20.91,21.04,20.72,20.76,4381500,18.03
2006-10-04,20.73,20.88,20.67,20.84,2820200,18.10
2006-10-03,20.68,20.80,20.63,20.73,2619300,18.01
2006-10-02,20.80,20.90,20.70,20.81,3113800,18.08
2006-09-29,20.81,20.90,20.63,20.70,4509700,17.98
2006-09-28,20.80,20.87,20.71,20.80,3880000,18.07
2006-09-27,20.90,20.96,20.78,20.87,3121700,18.13
2006-09-26,20.88,20.96,20.77,20.80,3839300,18.07
2006-09-25,20.61,20.80,20.60,20.73,2816500,18.01
2006-09-22,20.68,20.92,20.50,20.63,5258300,17.92
2006-09-21,20.55,20.91,20.51,20.84,5325000,18.10
2006-09-20,20.47,20.68,20.45,20.57,2803100,17.87
2006-09-19,20.54,20.70,20.37,20.50,3338000,17.81
2006-09-18,20.71,20.74,20.42,20.59,3234100,17.88
2006-09-15,20.49,20.71,20.44,20.65,9663000,17.94
2006-09-14,20.40,20.67,20.38,20.52,4624200,17.82
2006-09-13,20.24,20.49,20.14,20.42,5431500,17.74
2006-09-12,20.09,20.23,19.97,20.22,3839500,17.56
2006-09-11,20.02,20.08,19.86,20.02,4138300,17.39
2006-09-08,19.84,20.27,19.84,20.07,5130300,17.43
2006-09-07,19.76,19.94,19.65,19.85,4249000,17.24
2006-09-06,20.11,20.25,19.73,19.80,5406400,17.20
2006-09-05,20.24,20.30,20.00,20.05,6233100,17.42
2006-09-04,19.99,20.30,19.85,20.16,6477100,17.51
2006-09-01,19.74,20.04,19.74,19.96,6133200,17.34
2006-08-31,19.72,19.87,19.63,19.79,5202700,17.19
2006-08-30,19.58,19.90,19.57,19.71,8671300,17.12
2006-08-29,19.51,19.58,19.38,19.48,3335600,16.92
2006-08-28,19.10,19.61,19.07,19.56,4366800,16.99
2006-08-25,19.10,19.19,19.00,19.10,2383800,16.59
2006-08-24,19.06,19.25,19.00,19.11,3417400,16.60
2006-08-23,19.19,19.19,19.04,19.15,3453800,16.63
2006-08-22,19.34,19.44,19.07,19.15,3261100,16.63
2006-08-21,19.38,19.38,19.17,19.28,2726900,16.75
2006-08-18,19.25,19.48,19.25,19.38,5778500,16.83
2006-08-17,18.71,19.33,18.71,19.25,8867700,16.72
2006-08-16,18.76,18.87,18.56,18.74,5168600,16.28
2006-08-15,18.69,18.84,18.60,18.80,2924500,16.33
2006-08-14,18.80,18.85,18.63,18.72,3094100,16.26
2006-08-11,19.00,19.00,18.60,18.70,4404700,16.24
2006-08-10,19.05,19.05,18.75,18.91,4645900,16.43
2006-08-09,19.00,19.22,18.74,19.20,4749000,16.68
2006-08-08,19.05,19.05,18.88,18.96,2675200,16.47
2006-08-07,19.00,19.05,18.84,18.92,2781200,16.43
2006-08-04,19.15,19.16,18.96,19.12,4745600,16.61
2006-08-03,18.95,19.16,18.87,19.06,5801400,16.56
2006-08-02,18.61,19.06,18.47,19.00,8394500,16.50
2006-08-01,19.12,19.30,18.46,18.55,16078700,16.11
2006-07-31,19.34,19.55,19.25,19.38,5624100,16.83
2006-07-28,19.25,19.37,19.10,19.29,4031900,16.76
2006-07-27,19.35,19.38,19.01,19.30,5375200,16.76
2006-07-26,19.10,19.45,19.10,19.22,6995600,16.69
2006-07-25,19.55,19.56,18.82,19.05,12827500,16.55
2006-07-24,19.33,19.56,19.32,19.54,4135900,16.97
2006-07-21,19.75,19.80,19.24,19.36,7292500,16.82
2006-07-20,19.97,20.02,19.67,19.84,3812300,17.23
2006-07-19,19.99,19.99,19.53,19.87,7549400,17.26
2006-07-18,20.18,20.18,19.79,19.87,7196600,17.26
2006-07-17,20.36,20.45,20.11,20.19,5056600,17.54
2006-07-14,20.13,20.48,20.13,20.21,4762200,17.55
2006-07-13,20.32,20.44,20.11,20.34,12012000,17.67
2006-07-12,21.01,21.20,20.26,20.47,14833700,17.78
2006-07-11,21.27,21.27,20.77,20.86,5057800,18.12
2006-07-10,21.22,21.45,21.10,21.32,3090900,18.52
2006-07-07,21.07,21.45,20.96,21.32,3918300,18.52
2006-07-06,20.82,21.15,20.68,21.07,2258500,18.30
2006-07-05,21.00,21.07,20.65,20.84,2314700,18.10
2006-07-04,21.20,21.20,20.96,21.05,1232000,18.28
2006-07-03,21.05,21.20,20.73,21.06,2136200,18.29
2006-06-30,20.75,21.06,20.50,20.96,4355400,18.21
2006-06-29,20.50,20.74,20.26,20.63,3200500,17.92
2006-06-28,20.14,20.50,20.14,20.39,2996500,17.71
2006-06-27,20.70,20.80,20.15,20.24,3675200,17.58
2006-06-26,20.71,20.90,20.60,20.62,2460900,17.91
2006-06-23,20.77,20.91,20.51,20.59,2053900,17.88
2006-06-22,20.57,20.75,20.46,20.69,3663600,17.97
2006-06-21,20.31,20.38,20.07,20.35,4621200,17.68
2006-06-20,20.10,20.46,20.07,20.36,3567400,17.68
2006-06-19,20.36,20.45,20.16,20.25,4593600,17.59
2006-06-14,20.93,20.99,20.56,20.64,4438700,17.93
2006-06-13,20.75,21.10,20.72,20.82,6075700,18.08
2006-06-12,21.17,21.32,20.97,21.05,2089700,18.28
2006-06-09,21.22,21.39,21.04,21.17,2728300,18.39
2006-06-08,20.92,21.30,20.82,21.00,4152300,18.24
2006-06-07,21.40,21.59,21.15,21.30,5892000,18.50
2006-06-06,20.75,21.68,20.75,21.06,5753600,18.29
2006-06-05,21.23,21.32,20.90,21.03,1962700,18.27
2006-06-02,21.38,21.55,21.22,21.28,3969400,18.48
2006-06-01,21.16,21.31,20.83,21.17,5228200,18.39
2006-05-31,20.79,21.33,20.54,21.16,5136500,18.38
2006-05-30,21.23,21.40,20.71,20.97,3895500,18.21
2006-05-29,21.10,21.63,20.89,21.31,3280900,18.51
2006-05-26,21.32,21.49,20.80,21.04,4658200,18.28
2006-05-25,20.74,21.22,20.50,20.99,3387800,18.23
2006-05-24,20.38,20.86,20.37,20.64,4945800,17.93
2006-05-23,20.13,20.75,20.05,20.59,6563700,17.88
2006-05-22,20.60,20.63,19.93,20.08,8147400,17.44
2006-05-19,21.02,21.38,20.55,20.64,10991700,17.93
2006-05-18,21.30,21.40,20.96,21.18,8333900,18.40
2006-05-17,21.50,21.96,21.09,21.09,7181000,18.32
2006-05-16,20.97,21.75,20.86,21.45,5883900,18.63
2006-05-15,21.33,21.63,20.85,21.31,7189600,18.51
2006-05-12,22.01,22.24,21.51,21.63,6497300,18.79
2006-05-11,22.74,22.84,22.04,22.10,10864000,19.20
2006-05-10,22.35,23.50,22.30,23.29,19630900,19.62
2006-05-09,22.45,22.54,22.28,22.36,6091500,18.84
2006-05-08,22.12,22.53,22.04,22.44,7321500,18.91
2006-05-05,21.68,22.00,21.68,21.98,5764900,18.52
2006-05-04,21.30,21.84,21.26,21.79,7149900,18.36
2006-05-03,21.44,21.48,21.30,21.34,5388900,17.98
2006-05-02,21.20,21.36,21.11,21.31,4552800,17.95
2006-05-01,21.13,21.13,21.13,21.13,000,17.80
2006-04-28,21.04,21.33,20.88,21.13,4938800,17.80
2006-04-27,21.00,21.04,20.80,20.96,5375500,17.66
2006-04-26,20.92,21.00,20.86,20.93,4662800,17.63
2006-04-25,21.00,21.06,20.87,20.94,2572600,17.64
2006-04-24,20.91,21.03,20.89,20.96,3506500,17.66
2006-04-21,21.13,21.14,20.92,20.99,4799900,17.68
2006-04-20,20.99,21.23,20.97,21.09,6178300,17.77
2006-04-19,20.85,20.95,20.75,20.93,2672200,17.63
2006-04-18,20.85,20.87,20.66,20.73,3737200,17.47
2006-04-17,20.79,20.79,20.79,20.79,000,17.52
2006-04-14,20.79,20.79,20.79,20.79,000,17.52
2006-04-13,20.72,20.90,20.66,20.79,3326200,17.52
2006-04-12,20.70,20.76,20.59,20.66,3739200,17.41
2006-04-11,20.95,21.05,20.64,20.75,5338500,17.48
2006-04-10,20.71,21.03,20.68,20.98,3622300,17.68
2006-04-07,21.01,21.08,20.63,20.73,4671400,17.47
2006-04-06,20.85,21.06,20.74,20.99,4773300,17.68
2006-04-05,20.80,20.93,20.74,20.85,4108800,17.57
2006-04-04,20.93,20.99,20.76,20.84,3152000,17.56
2006-04-03,20.79,20.95,20.75,20.91,3693200,17.62
2006-03-31,20.97,20.97,20.60,20.69,7860400,17.43
2006-03-30,21.23,21.24,20.87,20.91,4749500,17.62
2006-03-29,21.19,21.22,21.01,21.18,2881600,17.84
2006-03-28,21.25,21.40,21.00,21.16,3313200,17.83
2006-03-27,21.19,21.30,21.08,21.25,3636600,17.90
2006-03-24,21.01,21.17,20.95,21.14,3759300,17.81
2006-03-23,21.11,21.22,20.92,21.07,4662700,17.75
2006-03-22,20.58,20.98,20.49,20.94,6756600,17.64
2006-03-21,20.78,20.92,20.60,20.67,4483600,17.41
2006-03-20,20.88,21.10,20.69,20.78,5265900,17.51
2006-03-17,20.80,20.97,20.64,20.92,8633700,17.63
2006-03-16,21.16,21.20,20.64,20.78,8046400,17.51
2006-03-15,21.24,21.29,20.98,21.12,8940000,17.79
2006-03-14,22.00,22.25,21.00,21.11,23636000,17.79
2006-03-13,22.32,22.80,22.29,22.71,2959800,19.13
2006-03-10,22.44,22.52,22.26,22.52,2339300,18.97
2006-03-09,22.60,22.76,22.39,22.49,3537200,18.95
2006-03-08,22.01,22.71,22.00,22.39,7760000,18.86
2006-03-07,21.54,21.90,21.45,21.85,2595100,18.41
2006-03-06,21.90,21.97,21.60,21.62,4301300,18.21
2006-03-03,21.95,22.01,21.75,21.76,3091200,18.33
2006-03-02,22.10,22.18,21.81,21.94,4321200,18.48
2006-03-01,21.97,22.16,21.80,22.11,3121100,18.63
2006-02-28,22.19,22.27,21.78,21.91,3335400,18.46
2006-02-27,22.11,22.29,22.00,22.29,2456700,18.78
2006-02-24,22.42,22.42,21.90,22.28,3078000,18.77
2006-02-23,22.32,22.47,22.10,22.31,3100700,18.80
2006-02-22,22.03,22.32,21.97,22.30,3411100,18.79
2006-02-21,21.95,22.19,21.80,22.00,4518300,18.53
2006-02-20,21.95,22.08,21.79,21.91,3033700,18.46
2006-02-17,22.00,22.08,21.75,21.99,6518700,18.53
2006-02-16,22.30,22.36,21.76,22.08,13810200,18.60
2006-02-15,23.38,23.79,22.38,22.58,11773600,19.02
2006-02-14,23.39,23.65,23.28,23.43,3559700,19.74
2006-02-13,23.16,23.46,23.09,23.40,3698300,19.71
2006-02-10,23.28,23.38,23.12,23.15,3080800,19.50
2006-02-09,23.11,23.40,23.10,23.38,3197200,19.70
2006-02-08,22.92,23.11,22.82,23.01,4040400,19.39
2006-02-07,23.00,23.37,22.86,23.28,4455100,19.61
2006-02-06,23.49,23.70,23.00,23.00,5148500,19.38
2006-02-03,23.30,23.58,23.26,23.49,3249800,19.79
2006-02-02,23.69,23.83,23.15,23.25,4069400,19.59
2006-02-01,23.05,23.85,22.70,23.75,6439600,20.01
2006-01-31,23.58,23.70,23.05,23.19,5941500,19.54
2006-01-30,23.25,23.67,23.20,23.50,6258100,19.80
2006-01-27,22.85,23.30,22.78,23.27,8868500,19.60
2006-01-26,22.01,22.83,21.93,22.72,7920900,19.14
2006-01-25,21.93,22.13,21.77,22.05,6410700,18.58
2006-01-24,21.81,21.95,21.67,21.80,2599200,18.37
2006-01-23,21.36,21.96,21.35,21.91,3846800,18.46
2006-01-20,22.15,22.24,21.55,21.64,5155300,18.23
2006-01-19,21.70,22.30,21.70,22.05,5606000,18.58
2006-01-18,21.41,21.65,21.28,21.58,5708300,18.18
2006-01-17,22.15,22.15,21.61,21.78,5831600,18.35
2006-01-16,22.20,22.28,21.92,22.21,3036800,18.71
2006-01-13,22.14,22.37,21.97,22.34,6921300,18.82
2006-01-12,21.92,22.45,21.91,22.30,7014700,18.79
2006-01-11,21.95,22.33,21.86,22.11,8179300,18.63
2006-01-10,21.55,21.87,21.45,21.80,8582600,18.37
2006-01-09,21.55,21.61,21.25,21.44,5775900,18.06
2006-01-06,21.12,21.78,21.10,21.54,8422300,18.15
2006-01-05,21.20,21.40,20.91,21.02,6615000,17.71
2006-01-04,21.17,21.21,20.87,21.19,5005900,17.85
2006-01-03,20.87,21.05,20.70,21.02,5646800,17.71
2006-01-02,20.64,20.88,20.55,20.85,1620400,17.57
2005-12-30,20.60,20.68,20.45,20.48,1979700,17.25
2005-12-29,20.53,20.67,20.51,20.58,2728200,17.34
2005-12-28,20.53,20.55,20.33,20.55,1990700,17.31
2005-12-27,20.55,20.55,20.24,20.49,1702500,17.26
2005-12-26,20.57,20.57,20.57,20.57,000,17.33
2005-12-23,20.30,20.59,20.29,20.57,3742000,17.33
2005-12-22,20.00,20.30,19.90,20.30,6166200,17.10
2005-12-21,19.75,20.00,19.60,19.96,5781600,16.82
2005-12-20,19.55,19.73,19.33,19.73,4276000,16.62
2005-12-19,19.54,19.67,19.48,19.57,2782100,16.49
2005-12-16,19.50,19.65,19.45,19.55,8297000,16.47
2005-12-15,19.58,19.58,19.40,19.49,3125000,16.42
2005-12-14,19.65,19.70,19.34,19.53,8598700,16.45
2005-12-13,19.35,19.66,19.24,19.66,7197700,16.56
2005-12-12,19.45,19.62,19.26,19.28,6378800,16.24
2005-12-09,19.35,19.48,19.28,19.35,7218300,16.30
2005-12-08,19.16,19.39,18.99,19.30,8967500,16.26
2005-12-07,18.60,19.21,18.56,19.07,9659300,16.07
2005-12-06,18.50,18.81,18.50,18.55,5716400,15.63
2005-12-05,18.65,18.73,18.46,18.51,3530500,15.59
2005-12-02,18.63,18.66,18.38,18.63,4360100,15.70
2005-12-01,18.52,18.63,18.45,18.52,3798700,15.60
2005-11-30,18.31,18.62,18.23,18.43,4663200,15.53
2005-11-29,18.45,18.52,18.28,18.40,4379100,15.50
2005-11-28,18.87,18.99,18.38,18.44,5265900,15.54
2005-11-25,18.88,19.00,18.76,18.83,2926200,15.86
2005-11-24,18.93,19.02,18.90,18.98,2140300,15.99
2005-11-23,18.87,18.99,18.80,18.96,2329700,15.97
2005-11-22,18.86,18.91,18.72,18.83,2355400,15.86
2005-11-21,18.86,18.90,18.67,18.83,2768600,15.86
2005-11-18,19.04,19.05,18.65,18.75,3405600,15.80
2005-11-17,18.88,18.94,18.75,18.83,2408300,15.86
2005-11-16,19.10,19.10,18.71,18.72,3386800,15.77
2005-11-15,19.04,19.10,18.95,19.01,2610100,16.02
2005-11-14,19.00,19.05,18.93,18.97,1496900,15.98
2005-11-11,19.00,19.02,18.62,19.00,3068200,16.01
2005-11-10,19.10,19.16,18.79,18.90,3611800,15.92
2005-11-09,18.86,19.15,18.70,18.99,4780100,16.00
2005-11-08,18.88,18.94,18.65,18.78,3349700,15.82
2005-11-07,18.74,18.86,18.73,18.85,2417700,15.88
2005-11-04,18.90,18.90,18.57,18.65,2862900,15.71
2005-11-03,18.71,18.92,18.60,18.74,4257800,15.79
2005-11-02,18.48,18.68,18.46,18.57,2989000,15.65
2005-11-01,18.64,18.64,18.38,18.57,2453300,15.65
2005-10-31,18.56,18.70,18.47,18.60,2987800,15.67
2005-10-28,18.26,18.45,18.03,18.45,3206600,15.54
2005-10-27,18.50,18.55,18.15,18.22,3173500,15.35
2005-10-26,18.49,18.73,18.45,18.61,3867700,15.68
2005-10-25,18.39,18.49,18.26,18.45,4466400,15.54
2005-10-24,17.81,18.37,17.70,18.31,6266000,15.43
2005-10-21,18.00,18.17,17.80,17.83,6216000,15.02
2005-10-20,18.39,18.39,18.00,18.09,5046400,15.24
2005-10-19,18.50,18.62,18.05,18.06,8143300,15.22
2005-10-18,18.95,19.00,18.70,18.77,3453300,15.81
2005-10-17,19.05,19.06,18.86,18.90,3402700,15.92
2005-10-14,19.15,19.28,18.79,18.98,7683900,15.99
2005-10-13,19.38,19.47,19.16,19.20,5865300,16.18
2005-10-12,19.85,19.87,19.44,19.48,4590000,16.41
2005-10-11,19.80,20.08,19.80,19.94,3877500,16.80
2005-10-10,19.60,19.92,19.60,19.88,2758700,16.75
2005-10-07,19.71,19.81,19.60,19.70,3962800,16.60
2005-10-06,19.60,19.75,19.60,19.68,3632300,16.58
2005-10-05,19.58,19.94,19.52,19.87,4961700,16.74
2005-10-04,19.43,19.70,19.38,19.70,3304900,16.60
2005-10-03,19.46,19.50,19.28,19.42,4211800,16.36
2005-09-30,19.80,19.84,19.36,19.46,4116800,16.40
2005-09-29,19.56,19.78,19.49,19.67,3145700,16.57
2005-09-28,19.46,19.68,19.27,19.60,4374400,16.51
2005-09-27,19.35,19.48,19.26,19.36,3671300,16.31
2005-09-26,19.50,19.64,19.33,19.48,3624900,16.41
2005-09-23,19.60,19.63,19.33,19.41,3189100,16.35
2005-09-22,19.56,19.60,19.41,19.47,4193200,16.40
2005-09-21,19.67,19.74,19.37,19.41,4804100,16.35
2005-09-20,19.55,19.82,19.55,19.72,5442000,16.61
2005-09-19,19.40,19.75,19.32,19.52,9986800,16.45
2005-09-16,19.54,20.00,19.49,19.98,9888300,16.83
2005-09-15,19.59,19.60,19.33,19.44,4006300,16.38
2005-09-14,19.55,19.69,19.50,19.60,2707300,16.51
2005-09-13,19.90,19.90,19.51,19.56,3888000,16.48
2005-09-12,20.06,20.14,19.79,19.85,2852100,16.72
2005-09-09,20.11,20.15,19.96,20.01,2428400,16.86
2005-09-08,19.90,20.22,19.88,20.00,5595200,16.85
2005-09-07,19.86,19.91,19.74,19.83,2771200,16.71
2005-09-06,19.76,19.96,19.51,19.85,4891600,16.72
2005-09-05,19.62,19.80,19.51,19.74,2218800,16.63
2005-09-02,19.52,19.67,19.38,19.58,5618500,16.50
2005-09-01,20.52,20.64,19.55,19.65,16553700,16.56
2005-08-31,20.15,20.44,20.10,20.44,7047500,17.22
2005-08-30,20.26,20.30,20.08,20.10,3109200,16.93
2005-08-29,20.02,20.22,19.91,20.22,3099900,17.04
2005-08-26,20.43,20.50,20.06,20.11,2667100,16.94
2005-08-25,20.50,20.58,20.27,20.37,2745600,17.16
2005-08-24,20.99,21.05,20.47,20.65,7349400,17.40
2005-08-23,20.69,21.23,20.43,21.12,5489100,17.79
2005-08-22,20.80,20.96,20.72,20.77,2805100,17.50
2005-08-19,20.26,20.77,20.25,20.76,3327100,17.49
2005-08-18,20.27,20.49,20.14,20.24,2598100,17.05
2005-08-17,20.51,20.65,20.21,20.26,3365700,17.07
2005-08-16,20.62,20.79,20.55,20.57,2877800,17.33
2005-08-15,20.60,20.65,20.50,20.53,1522400,17.30
2005-08-12,20.67,20.71,20.52,20.57,2235700,17.33
2005-08-11,20.83,20.89,20.62,20.65,3222900,17.40
2005-08-10,20.74,20.90,20.61,20.78,3510900,17.51
2005-08-09,20.56,20.88,20.53,20.82,3229600,17.54
2005-08-08,20.76,20.88,20.54,20.60,2648300,17.36
2005-08-05,20.65,20.99,20.62,20.62,4898400,17.37
2005-08-04,20.69,21.00,20.68,20.84,7643100,17.56
2005-08-03,20.40,20.65,20.40,20.63,2875000,17.38
2005-08-02,20.35,20.54,20.31,20.46,2105100,17.24
2005-08-01,20.55,20.65,20.38,20.42,2301300,17.20
2005-07-29,20.51,20.65,20.36,20.46,3046800,17.24
2005-07-28,20.42,20.68,20.27,20.50,5372300,17.27
2005-07-27,20.29,20.50,20.22,20.42,5006100,17.20
2005-07-26,20.23,20.30,20.16,20.25,2778400,17.06
2005-07-25,20.28,20.39,20.17,20.27,3374100,17.08
2005-07-22,20.11,20.32,20.01,20.32,4207300,17.12
2005-07-21,19.61,20.24,19.54,20.19,11014300,17.01
2005-07-20,19.35,19.50,19.16,19.37,2970200,16.32
2005-07-19,19.23,19.30,19.05,19.29,3769100,16.25
2005-07-18,19.35,19.36,19.22,19.25,1753100,16.22
2005-07-15,19.33,19.40,19.15,19.29,2866200,16.25
2005-07-14,19.50,19.50,19.29,19.40,2942500,16.34
2005-07-13,19.32,19.47,19.27,19.40,3847200,16.34
2005-07-12,19.30,19.30,19.13,19.13,2434900,16.12
2005-07-11,19.20,19.30,19.07,19.25,2157300,16.22
2005-07-08,18.98,19.15,18.87,19.11,2885900,16.10
2005-07-07,19.13,19.14,18.71,18.79,6673100,15.83
2005-07-06,19.30,19.35,19.17,19.21,2873100,16.18
2005-07-05,19.25,19.39,19.12,19.18,2809500,16.16
2005-07-04,19.36,19.40,19.28,19.31,1384200,16.27
2005-07-01,19.19,19.49,19.19,19.36,2912800,16.31
2005-06-30,19.48,19.48,19.21,19.32,4802600,16.28
2005-06-29,19.35,19.42,19.27,19.41,3288700,16.35
2005-06-28,19.05,19.28,19.05,19.25,2475200,16.22
2005-06-27,19.20,19.30,19.01,19.06,3615800,16.06
2005-06-24,19.25,19.34,19.18,19.25,5546200,16.22
2005-06-23,19.61,19.77,19.25,19.46,8974200,16.40
2005-06-22,19.42,19.64,19.36,19.64,7422000,16.55
2005-06-21,19.33,19.42,19.27,19.40,5637400,16.34
2005-06-20,19.26,19.33,19.11,19.15,3134300,16.13
2005-06-17,19.23,19.40,19.20,19.24,12089500,16.21
2005-06-16,19.04,19.22,19.02,19.17,5169100,16.15
2005-06-15,19.06,19.09,18.85,19.00,8898600,16.01
2005-06-14,19.00,19.07,18.96,19.00,11815700,16.01
2005-06-13,19.52,19.52,18.99,19.12,8682800,16.11
2005-06-10,19.50,19.60,19.28,19.49,3876700,16.42
2005-06-09,19.52,19.66,19.46,19.60,2392400,16.51
2005-06-08,19.55,19.65,19.50,19.53,2175500,16.45
2005-06-07,19.44,19.70,19.38,19.66,3144500,16.56
2005-06-06,19.27,19.45,19.22,19.41,1761500,16.35
2005-06-03,19.19,19.47,19.16,19.42,3457900,16.36
2005-06-02,19.33,19.41,19.07,19.10,2912100,16.09
2005-06-01,19.12,19.48,19.08,19.42,2703900,16.36
2005-05-31,19.35,19.38,19.07,19.07,2680000,16.07
2005-05-30,19.26,19.48,19.17,19.40,1140300,16.34
2005-05-27,19.41,19.43,19.24,19.35,2036700,16.30
2005-05-26,19.25,19.51,19.14,19.45,2919100,16.39
2005-05-25,18.88,19.25,18.85,19.25,4435500,16.22
2005-05-24,18.95,18.98,18.75,18.89,1810800,15.91
2005-05-23,18.95,19.00,18.81,18.97,1917400,15.98
2005-05-20,18.83,18.94,18.72,18.86,2795700,15.89
2005-05-19,18.70,18.96,18.70,18.84,4397800,15.87
2005-05-18,18.73,19.11,18.65,19.11,5023500,15.68
2005-05-17,18.57,18.73,18.46,18.63,2744000,15.29
2005-05-16,18.51,18.60,18.38,18.59,1876600,15.25
2005-05-13,18.07,18.42,18.06,18.42,2782700,15.11
2005-05-12,18.38,18.38,18.09,18.11,2230100,14.86
2005-05-11,18.24,18.29,18.06,18.23,2855900,14.96
2005-05-10,18.29,18.29,18.14,18.20,2548400,14.93
2005-05-09,18.68,18.68,18.13,18.19,4325900,14.92
2005-05-06,18.31,18.48,18.26,18.43,2447500,15.12
2005-05-05,18.36,18.45,18.20,18.37,2080100,15.07
2005-05-04,18.07,18.39,17.98,18.39,2656100,15.09
2005-05-03,18.27,18.27,17.97,18.09,2696700,14.84
2005-05-02,18.22,18.35,18.20,18.24,962000,14.97
2005-04-29,17.96,18.16,17.93,18.15,2908400,14.89
2005-04-28,18.12,18.25,17.96,18.02,3636000,14.78
2005-04-27,18.63,18.65,18.05,18.12,9190500,14.87
2005-04-26,19.17,19.17,18.69,18.71,3435700,15.35
2005-04-25,18.87,19.17,18.85,19.08,2220100,15.65
2005-04-22,19.00,19.15,18.92,19.01,3348600,15.60
2005-04-21,18.79,18.95,18.70,18.86,3527000,15.47
2005-04-20,18.87,18.96,18.70,18.70,4778900,15.34
2005-04-19,18.80,18.89,18.56,18.73,3600500,15.37
2005-04-18,18.65,18.90,18.62,18.76,3959000,15.39
2005-04-15,19.36,19.36,19.05,19.07,4874100,15.65
2005-04-14,19.62,19.70,19.42,19.50,4382300,16.00
2005-04-13,19.39,19.77,19.39,19.73,5539300,16.19
2005-04-12,19.50,19.55,19.25,19.32,3202100,15.85
2005-04-11,19.35,19.58,19.22,19.50,2775800,16.00
2005-04-08,19.52,19.52,19.33,19.35,4127600,15.88
2005-04-07,19.00,19.47,18.99,19.43,5380300,15.94
2005-04-06,18.98,18.99,18.86,18.99,4843700,15.58
2005-04-05,18.62,18.82,18.60,18.75,3128800,15.38
2005-04-04,18.63,18.79,18.49,18.63,4162800,15.29
2005-04-01,18.86,18.86,18.62,18.62,3290700,15.28
2005-03-31,18.64,18.95,18.43,18.83,4240500,15.45
2005-03-30,18.65,18.74,18.43,18.59,3580000,15.25
2005-03-29,18.90,18.90,18.64,18.83,2412600,15.45
2005-03-28,18.77,18.77,18.77,18.77,000,15.40
2005-03-25,18.77,18.77,18.77,18.77,000,15.40
2005-03-24,18.94,18.94,18.75,18.77,2551800,15.40
2005-03-23,18.70,18.98,18.64,18.91,5046800,15.51
2005-03-22,18.40,18.88,18.28,18.80,6870800,15.42
2005-03-21,18.08,18.38,18.05,18.23,2304600,14.96
2005-03-18,18.00,18.12,17.91,18.02,4736100,14.78
2005-03-17,18.04,18.20,17.84,18.05,2278200,14.81
2005-03-16,17.90,18.37,17.90,18.04,2803300,14.80
2005-03-15,18.06,18.12,17.95,18.01,1498000,14.78
2005-03-14,17.91,18.06,17.91,18.05,1722800,14.81
2005-03-11,18.20,18.35,17.94,18.04,2291500,14.80
2005-03-10,18.18,18.31,18.12,18.18,1868000,14.92
2005-03-09,18.31,18.68,18.31,18.31,2181000,15.02
2005-03-08,18.48,18.52,18.31,18.34,2301400,15.05
2005-03-07,18.44,18.61,18.40,18.48,2466200,15.16
2005-03-04,18.45,18.64,18.36,18.49,2978800,15.17
2005-03-03,18.54,18.59,18.44,18.45,3075000,15.14
2005-03-02,18.44,18.63,18.38,18.60,4622200,15.26
2005-03-01,18.20,18.40,18.20,18.38,5730200,15.08
2005-02-28,18.19,18.31,18.08,18.15,5111400,14.89
2005-02-25,17.90,18.04,17.82,18.01,2731100,14.78
2005-02-24,17.74,17.86,17.71,17.75,2170900,14.56
2005-02-23,17.94,17.99,17.64,17.83,3908200,14.63
2005-02-22,18.05,18.08,17.69,18.03,3444000,14.79
2005-02-21,17.95,18.05,17.94,18.05,1894300,14.81
2005-02-18,17.92,17.97,17.77,17.95,4291800,14.73
2005-02-17,18.07,18.07,17.88,17.92,3340000,14.70
2005-02-16,17.93,18.09,17.93,18.08,2792400,14.83
2005-02-15,18.05,18.06,17.97,18.01,2562100,14.78
2005-02-14,18.14,18.18,18.00,18.10,2075900,14.85
2005-02-11,18.10,18.18,17.96,18.14,1746700,14.88
2005-02-10,18.08,18.19,17.96,18.01,3092100,14.78
2005-02-09,18.05,18.23,17.92,18.04,3050600,14.80
2005-02-08,18.00,18.07,17.95,18.07,1999700,14.83
2005-02-07,17.91,18.05,17.82,18.03,2943600,14.79
2005-02-04,17.76,17.99,17.74,17.91,2569700,14.69
2005-02-03,17.69,17.85,17.57,17.77,3054500,14.58
2005-02-02,17.81,17.85,17.72,17.75,2747500,14.56
2005-02-01,17.80,17.83,17.72,17.80,2914900,14.60
2005-01-31,17.40,17.87,17.40,17.87,4074400,14.66
2005-01-28,17.40,17.66,17.35,17.40,3027300,14.28
2005-01-27,17.32,17.50,17.19,17.37,4706900,14.25
2005-01-26,17.45,17.45,17.08,17.18,3220000,14.10
2005-01-25,17.25,17.45,17.16,17.32,2706000,14.21
2005-01-24,17.20,17.32,17.07,17.28,2159900,14.18
2005-01-21,17.07,17.38,16.91,17.33,3014400,14.22
2005-01-20,17.09,17.24,17.00,17.10,2482200,14.03
2005-01-19,16.88,17.22,16.82,17.19,3870500,14.10
2005-01-18,16.76,16.86,16.68,16.80,1479100,13.78
2005-01-17,16.90,17.00,16.80,16.88,870600,13.85
2005-01-14,16.65,17.00,16.62,16.89,2418200,13.86
2005-01-13,16.74,16.88,16.68,16.70,1821700,13.70
2005-01-12,16.75,16.89,16.48,16.60,3664200,13.62
2005-01-11,17.08,17.18,16.76,16.87,2375800,13.84
2005-01-10,17.15,17.26,17.04,17.05,1900700,13.99
2005-01-07,17.05,17.16,16.92,17.15,2331300,14.07
2005-01-06,17.01,17.08,16.97,17.05,1725600,13.99
2005-01-05,17.00,17.09,16.82,17.00,2948200,13.95
2005-01-04,17.27,17.38,17.03,17.06,3139400,14.00
2005-01-03,16.95,17.30,16.95,17.27,3950100,14.17
2004-12-31,16.90,16.90,16.90,16.90,000,13.87
2004-12-30,16.85,16.93,16.80,16.90,602600,13.87
2004-12-29,16.80,16.88,16.75,16.79,1013900,13.78
2004-12-28,16.84,16.89,16.74,16.80,766400,13.78
2004-12-27,16.80,16.90,16.74,16.74,1149400,13.73
2004-12-24,16.75,16.75,16.75,16.75,000,13.74
2004-12-23,16.71,16.82,16.65,16.75,1703600,13.74
2004-12-22,16.99,16.99,16.65,16.72,3271000,13.72
2004-12-21,16.72,16.86,16.68,16.85,2533400,13.82
2004-12-20,16.72,16.88,16.65,16.68,3659500,13.69
2004-12-17,16.70,16.74,16.47,16.69,11679900,13.69
2004-12-16,16.45,16.65,16.37,16.63,4041200,13.64
2004-12-15,16.42,16.45,16.29,16.40,2432700,13.46
2004-12-14,16.47,16.47,16.20,16.33,3077200,13.40
2004-12-13,16.28,16.48,16.25,16.37,2202700,13.43
2004-12-10,16.35,16.35,16.17,16.28,3284800,13.36
2004-12-09,16.20,16.38,16.15,16.25,2690900,13.33
2004-12-08,16.29,16.36,16.21,16.23,2936700,13.32
2004-12-07,16.17,16.48,16.14,16.38,4021200,13.44
2004-12-06,16.26,16.35,16.11,16.17,2185800,13.27
2004-12-03,16.24,16.37,16.13,16.27,3417100,13.35
2004-12-02,16.05,16.20,15.96,16.19,4148700,13.28
2004-12-01,15.83,16.03,15.81,15.99,4199100,13.12
2004-11-30,15.95,16.10,15.85,15.87,10584500,13.02
2004-11-29,15.83,16.01,15.50,15.79,8634000,12.95
2004-11-26,15.81,15.83,15.70,15.77,1117400,12.94
2004-11-25,15.90,15.90,15.74,15.79,1928200,12.95
2004-11-24,15.88,15.92,15.75,15.81,1780800,12.97
2004-11-23,15.82,15.92,15.71,15.85,2876000,13.00
2004-11-22,15.71,15.82,15.62,15.80,2790800,12.96
2004-11-19,15.85,15.91,15.67,15.75,4728500,12.92
2004-11-18,15.87,16.10,15.78,15.83,3526800,12.99
2004-11-17,16.26,16.34,15.90,15.99,4219600,13.12
2004-11-16,16.20,16.37,16.20,16.25,2457100,13.33
2004-11-15,16.19,16.29,16.12,16.28,1635700,13.36
2004-11-12,16.16,16.28,16.06,16.17,2416400,13.27
2004-11-11,15.99,16.11,15.89,16.05,1693600,13.17
2004-11-10,15.79,16.05,15.79,15.95,3504500,13.09
2004-11-09,15.65,15.74,15.58,15.67,2022200,12.86
2004-11-08,15.63,15.83,15.60,15.65,1853300,12.84
2004-11-05,15.65,15.77,15.53,15.64,2504600,12.83
2004-11-04,15.30,15.54,15.27,15.41,3358100,12.64
2004-11-03,15.80,15.80,15.23,15.23,3372300,12.50
2004-11-02,15.65,15.68,15.52,15.56,3038300,12.77
2004-11-01,15.35,15.64,15.24,15.64,2152000,12.83
2004-10-29,15.19,15.47,15.14,15.32,2591900,12.57
2004-10-28,15.20,15.33,14.97,15.19,3171700,12.46
2004-10-27,15.20,15.20,14.96,15.10,3176300,12.39
2004-10-26,15.21,15.24,15.06,15.07,2018900,12.36
2004-10-25,15.11,15.24,14.92,15.16,3853700,12.44
2004-10-22,15.60,15.61,15.37,15.41,2619800,12.64
2004-10-21,15.68,15.76,15.58,15.70,1169500,12.88
2004-10-20,15.65,15.73,15.48,15.70,1920900,12.88
2004-10-19,15.87,15.93,15.73,15.74,1705400,12.91
2004-10-18,15.80,15.89,15.65,15.73,1275300,12.91
2004-10-15,15.81,15.90,15.75,15.86,1742800,13.01
2004-10-14,15.85,16.00,15.67,15.83,2437700,12.99
2004-10-13,16.08,16.23,15.95,16.05,2461500,13.17
2004-10-12,16.04,16.11,15.68,15.99,2716600,13.12
2004-10-11,16.25,16.25,15.97,16.17,2172200,13.27
2004-10-08,16.17,16.32,16.14,16.21,1071900,13.30
2004-10-07,16.16,16.40,16.12,16.23,2611600,13.32
2004-10-06,16.10,16.27,16.06,16.12,2227100,13.23
2004-10-05,16.18,16.35,16.05,16.10,2152000,13.21
2004-10-04,16.14,16.34,16.04,16.08,3001300,13.19
2004-10-01,15.68,16.04,15.65,16.02,2737100,13.14
2004-09-30,15.82,15.91,15.62,15.63,3943200,12.82
2004-09-29,16.01,16.10,15.72,15.74,9391500,12.91
2004-09-28,16.24,16.51,16.19,16.48,1990600,13.52
2004-09-27,16.46,16.63,16.19,16.35,1751100,13.41
2004-09-24,16.58,16.61,16.23,16.52,2356600,13.55
2004-09-23,16.79,16.79,16.43,16.55,2289300,13.58
2004-09-22,16.83,16.96,16.69,16.78,2100700,13.77
2004-09-21,16.99,17.07,16.82,16.89,1476100,13.86
2004-09-20,17.05,17.11,16.91,17.00,1015000,13.95
2004-09-17,17.08,17.20,16.97,17.05,3899300,13.99
2004-09-16,16.90,17.17,16.83,17.15,2367200,14.07
2004-09-15,16.82,16.97,16.76,16.89,1903700,13.86
2004-09-14,16.87,16.96,16.75,16.85,1473200,13.82
2004-09-13,16.76,16.98,16.76,16.95,1265900,13.91
2004-09-10,16.64,16.80,16.59,16.70,1381200,13.70
2004-09-09,16.68,16.73,16.52,16.62,1833900,13.64
2004-09-08,16.78,16.90,16.63,16.75,2369000,13.74
2004-09-07,16.69,16.90,16.44,16.82,3237100,13.80
2004-09-06,16.68,16.87,16.64,16.75,1259300,13.74
2004-09-03,16.58,16.87,16.55,16.71,1988400,13.71
2004-09-02,16.57,16.70,16.45,16.60,1338700,13.62
2004-09-01,16.51,16.65,16.36,16.58,1809300,13.60
2004-08-31,16.50,16.60,16.29,16.35,1874400,13.41
2004-08-30,16.54,16.57,16.37,16.53,965300,13.56
2004-08-27,16.40,16.53,16.29,16.49,1185000,13.53
2004-08-26,16.40,16.54,16.22,16.32,1484900,13.39
2004-08-25,16.40,16.44,16.11,16.25,1580200,13.33
2004-08-24,16.18,16.41,16.17,16.30,1980800,13.37
2004-08-23,15.99,16.31,15.84,16.14,1744100,13.24
2004-08-20,15.82,15.85,15.70,15.77,846500,12.94
2004-08-19,15.95,16.10,15.69,15.81,1908300,12.97
2004-08-18,15.50,15.90,15.45,15.87,2021800,13.02
2004-08-17,15.46,15.83,15.42,15.53,2221000,12.74
2004-08-16,15.45,15.65,15.27,15.54,1349100,12.75
2004-08-13,15.28,15.62,15.18,15.43,1796100,12.66
2004-08-12,15.51,15.62,15.23,15.33,1660600,12.58
2004-08-11,15.80,15.80,15.38,15.53,2518100,12.74
2004-08-10,15.59,15.76,15.56,15.71,1439400,12.89
2004-08-09,15.75,15.84,15.51,15.56,1976100,12.77
2004-08-06,15.95,16.09,15.65,15.75,2917800,12.92
2004-08-05,16.14,16.25,16.05,16.18,1720500,13.27
2004-08-04,16.41,16.49,15.97,16.10,3167700,13.21
2004-08-03,16.48,16.64,16.38,16.56,1648000,13.59
2004-08-02,16.70,16.75,16.33,16.40,1904700,13.46
2004-07-30,17.04,17.24,16.52,16.67,4142500,13.68
2004-07-29,16.45,16.81,16.40,16.67,2600400,13.68
2004-07-28,16.56,16.56,16.37,16.40,1833500,13.46
2004-07-27,16.51,16.62,16.43,16.49,1369600,13.53
2004-07-26,16.51,16.66,16.44,16.49,1017000,13.53
2004-07-23,16.51,16.66,16.44,16.54,1300900,13.57
2004-07-22,16.65,16.86,16.43,16.50,2036800,13.54
2004-07-21,16.61,16.94,16.48,16.87,2561800,13.84
2004-07-20,16.26,16.54,16.26,16.54,1173600,13.57
2004-07-19,16.41,16.56,16.25,16.38,1270100,13.44
2004-07-16,16.46,16.70,16.46,16.47,1556600,13.51
2004-07-15,16.70,16.71,16.43,16.46,1808600,13.50
2004-07-14,16.65,16.79,16.50,16.68,1654300,13.69
2004-07-13,16.82,16.88,16.70,16.80,1030600,13.78
2004-07-12,16.63,16.89,16.63,16.79,1307400,13.78
2004-07-09,16.82,16.97,16.44,16.78,4188700,13.77
2004-07-08,17.00,17.14,16.97,17.04,2297900,13.98
2004-07-07,17.44,17.52,17.03,17.22,3711800,14.13
2004-07-06,17.75,17.75,17.43,17.52,1757300,14.37
2004-07-05,17.76,17.76,17.40,17.71,1490400,14.53
2004-07-02,17.77,17.90,17.65,17.75,1497200,14.56
2004-07-01,17.91,17.95,17.70,17.84,2848500,14.64
2004-06-30,17.55,17.92,17.53,17.75,3441900,14.56
2004-06-29,17.25,17.61,17.25,17.50,2488800,14.36
2004-06-28,17.52,17.59,17.21,17.33,2925700,14.22
2004-06-25,17.13,17.54,17.05,17.40,3459100,14.28
2004-06-24,17.54,17.60,17.00,17.09,3214000,14.02
2004-06-23,17.09,17.41,16.97,17.37,3533900,14.25
2004-06-22,17.25,17.33,17.01,17.04,2554900,13.98
2004-06-21,16.89,17.38,16.85,17.28,4517300,14.18
2004-06-18,16.77,16.78,16.49,16.71,4547900,13.71
2004-06-17,16.80,16.84,16.63,16.72,1594800,13.72
2004-06-16,16.72,16.90,16.49,16.85,3091900,13.82
2004-06-15,16.80,16.86,16.28,16.64,3019700,13.65
2004-06-14,17.00,17.07,16.64,16.73,2308900,13.73
2004-06-11,16.84,17.07,16.80,17.04,1509100,13.98
2004-06-10,16.52,16.94,16.51,16.93,1889300,13.89
2004-06-09,16.78,16.78,16.53,16.60,1362200,13.62
2004-06-08,17.03,17.03,16.44,16.67,2901300,13.68
2004-06-07,17.15,17.15,16.60,16.90,2404800,13.87
2004-06-04,16.72,16.78,16.65,16.73,1209200,13.73
2004-06-03,16.72,16.86,16.56,16.67,3148900,13.68
2004-06-02,16.32,16.88,16.26,16.73,4818100,13.73
2004-06-01,16.38,16.43,16.20,16.24,1537500,13.32
2004-05-31,16.34,16.47,16.33,16.45,284000,13.50
2004-05-28,16.35,16.44,16.30,16.38,2311300,13.44
2004-05-27,16.29,16.49,16.17,16.25,4124600,13.33
2004-05-26,16.94,16.94,15.98,16.30,7304400,13.37
2004-05-25,17.04,17.11,16.62,16.65,3096900,13.66
2004-05-24,17.30,17.42,17.12,17.19,1168900,14.10
2004-05-21,17.22,17.45,16.80,17.16,2083000,14.08
2004-05-20,17.17,17.31,17.09,17.19,926200,14.10
2004-05-19,16.94,17.40,16.91,17.36,2426800,14.24
2004-05-18,17.04,17.13,16.56,16.82,2327800,13.80
2004-05-17,16.87,17.10,16.75,16.98,2009200,13.93
2004-05-14,17.08,17.41,17.02,17.02,1869400,13.96
2004-05-13,16.86,17.15,16.77,17.12,1270900,14.05
2004-05-12,17.13,17.20,16.70,16.80,2010200,13.78
2004-05-11,17.10,17.35,16.83,17.14,3137600,14.06
2004-05-10,17.15,17.29,16.68,16.95,4502500,13.91
2004-05-07,17.99,18.05,17.36,17.49,4037100,14.35
2004-05-06,18.77,18.99,18.15,18.28,3713100,14.64
2004-05-05,18.76,18.93,18.70,18.93,1868000,15.16
2004-05-04,18.78,18.85,18.51,18.83,2210000,15.08
2004-05-03,18.27,18.83,18.23,18.75,1763500,15.01
2004-04-30,18.46,18.75,18.17,18.39,1770200,14.73
2004-04-29,18.68,18.72,18.38,18.46,1871100,14.78
2004-04-28,18.80,18.97,18.61,18.61,2054900,14.90
2004-04-27,18.93,19.00,18.75,18.76,1295400,15.02
2004-04-26,18.84,19.01,18.80,18.95,1237500,15.17
2004-04-23,18.94,18.99,18.71,18.83,1568100,15.08
2004-04-22,18.76,18.87,18.35,18.85,2225500,15.09
2004-04-21,18.59,18.71,18.43,18.59,1696000,14.89
2004-04-20,18.77,18.88,18.59,18.73,1119200,15.00
2004-04-19,18.70,18.78,18.36,18.73,1370500,15.00
2004-04-16,18.23,18.68,18.23,18.67,2612600,14.95
2004-04-15,18.66,18.72,18.17,18.29,3142400,14.64
2004-04-14,18.98,19.09,18.63,18.71,1843600,14.98
2004-04-13,18.64,19.31,18.64,19.14,2406600,15.33
2004-04-12,18.58,18.58,18.58,18.58,000,14.88
2004-04-09,18.58,18.58,18.58,18.58,000,14.88
2004-04-08,18.59,18.82,18.51,18.58,1650000,14.88
2004-04-07,18.79,19.02,18.40,18.40,1872900,14.73
2004-04-06,19.15,19.15,18.72,18.77,1974300,15.03
2004-04-05,19.05,19.18,18.93,19.11,1783100,15.30
2004-04-02,18.80,19.05,18.68,19.03,2463500,15.24
2004-04-01,18.43,18.80,18.37,18.78,3095700,15.04
2004-03-31,18.15,18.44,18.10,18.20,1538100,14.57
2004-03-30,18.36,18.37,17.95,18.17,1366800,14.55
2004-03-29,17.83,18.37,17.74,18.29,2086900,14.64
2004-03-26,18.09,18.18,17.65,17.79,2047000,14.24
2004-03-25,17.55,18.03,17.46,18.00,3129100,14.41
2004-03-24,17.47,17.65,17.23,17.38,2650300,13.92
2004-03-23,17.45,17.54,17.21,17.39,2852300,13.92
2004-03-22,17.77,17.79,17.25,17.39,2564200,13.92
2004-03-19,18.18,18.37,17.83,17.85,5550500,14.29
2004-03-18,17.92,18.37,17.85,18.16,3565700,14.54
2004-03-17,17.73,17.96,17.33,17.85,3563800,14.29
2004-03-16,17.65,17.83,16.94,17.59,4692100,14.08
2004-03-15,18.23,18.34,17.70,17.77,1961800,14.23
2004-03-12,17.88,18.36,17.75,18.23,3147300,14.60
2004-03-11,18.61,18.69,17.68,18.21,3908500,14.58
2004-03-10,18.93,19.10,18.86,18.90,2990000,15.13
2004-03-09,19.68,19.69,18.73,18.80,6549200,15.05
2004-03-08,19.36,19.81,19.36,19.72,1494500,15.79
2004-03-05,19.42,19.51,19.32,19.37,1805200,15.51
2004-03-04,19.57,19.57,19.28,19.41,1505900,15.54
2004-03-03,19.18,19.48,19.13,19.47,2845200,15.59
2004-03-02,19.03,19.24,18.73,19.20,2630100,15.37
2004-03-01,19.25,19.30,18.82,18.98,2524600,15.20
2004-02-27,18.90,19.12,18.80,19.12,4503800,15.31
2004-02-26,18.51,18.81,18.51,18.81,1677000,15.06
2004-02-25,18.48,18.67,18.35,18.55,1928000,14.85
2004-02-24,18.88,19.07,18.28,18.44,3496100,14.77
2004-02-23,19.05,19.13,18.83,18.94,2393100,15.17
2004-02-20,19.29,19.39,19.00,19.09,2313900,15.29
2004-02-19,19.19,19.44,19.10,19.32,2333700,15.47
2004-02-18,19.18,19.26,18.93,19.13,1970800,15.32
2004-02-17,18.97,19.28,18.95,19.11,2783200,15.30
2004-02-16,18.86,18.96,18.55,18.78,1330600,15.04
2004-02-13,19.01,19.29,18.82,18.85,2466100,15.09
2004-02-12,18.81,18.98,18.76,18.95,1750000,15.17
2004-02-11,19.00,19.00,18.62,18.79,2027000,15.05
2004-02-10,19.25,19.25,18.82,18.90,2966900,15.13
2004-02-09,18.84,19.24,18.75,19.17,3566900,15.35
2004-02-06,18.27,18.92,18.25,18.68,4846700,14.96
2004-02-05,17.72,18.23,17.72,18.16,1848400,14.54
2004-02-04,18.08,18.09,17.80,17.82,2171000,14.27
2004-02-03,18.20,18.27,17.92,18.12,1725200,14.51
2004-02-02,18.00,18.14,17.81,18.11,2131600,14.50
2004-01-30,18.43,18.43,17.92,17.92,2606400,14.35
2004-01-29,18.35,18.48,18.16,18.23,2423900,14.60
2004-01-28,18.10,18.54,18.06,18.53,2908900,14.84
2004-01-27,17.96,18.27,17.88,18.19,1846600,14.56
2004-01-26,18.23,18.38,17.77,17.84,2540900,14.28
2004-01-23,17.99,18.23,17.91,18.18,2476700,14.56
2004-01-22,18.44,18.75,17.80,17.89,3891300,14.32
2004-01-21,17.73,18.44,17.72,18.43,5112100,14.76
2004-01-20,17.96,18.14,17.62,17.74,4455800,14.20
2004-01-19,17.36,17.93,17.35,17.85,3478100,14.29
2004-01-16,17.30,17.50,17.16,17.20,3210500,13.77
2004-01-15,17.41,17.58,17.22,17.35,2130800,13.89
2004-01-14,17.17,17.50,17.10,17.41,2667200,13.94
2004-01-13,17.01,17.24,17.01,17.14,1995600,13.72
2004-01-12,17.09,17.21,16.93,17.01,1847300,13.62
2004-01-09,17.20,17.27,17.03,17.12,2885200,13.71
2004-01-08,16.85,17.19,16.72,17.19,4162300,13.76
2004-01-07,16.42,16.79,16.33,16.75,3554600,13.41
2004-01-06,16.39,16.44,16.24,16.35,1292600,13.09
2004-01-05,16.40,16.47,16.26,16.31,1786800,13.06
2004-01-02,16.38,16.46,16.31,16.40,1025400,13.13
2004-01-01,16.35,16.35,16.35,16.35,000,13.09
2003-12-31,16.35,16.35,16.35,16.35,000,13.09
2003-12-30,16.32,16.35,16.19,16.35,826000,13.09
2003-12-29,16.16,16.32,16.03,16.30,865000,13.05
2003-12-26,16.06,16.06,16.06,16.06,000,12.86
2003-12-25,16.06,16.06,16.06,16.06,000,12.86
2003-12-24,16.06,16.06,16.06,16.06,000,12.86
2003-12-23,16.14,16.14,15.96,16.06,1549100,12.86
2003-12-22,16.19,16.32,16.03,16.04,2629800,12.84
2003-12-19,15.95,16.34,15.95,16.34,7515900,13.08
2003-12-18,15.79,15.97,15.70,15.93,2340900,12.76
2003-12-17,15.90,15.93,15.78,15.80,1889700,12.65
2003-12-16,15.82,15.92,15.72,15.88,3023400,12.72
2003-12-15,16.12,16.15,15.84,15.88,2485600,12.72
2003-12-12,15.99,16.02,15.79,15.97,5330300,12.79
2003-12-11,15.59,15.99,15.43,15.93,11734200,12.76
2003-12-10,16.00,16.23,15.85,15.90,13730300,12.73
2003-12-09,16.70,16.99,16.60,16.84,2245700,13.48
2003-12-08,16.28,16.63,16.19,16.36,2366400,13.10
2003-12-05,17.00,17.11,16.24,16.36,2889000,13.10
2003-12-04,16.83,17.20,16.82,17.07,2441600,13.67
2003-12-03,16.23,17.03,16.14,16.92,3305300,13.55
2003-12-02,16.35,16.35,16.17,16.19,1370600,12.96
2003-12-01,16.03,16.33,15.82,16.26,1840400,13.02
2003-11-28,16.08,16.09,15.68,15.71,1030200,12.58
2003-11-27,15.95,16.11,15.90,16.03,831800,12.84
2003-11-26,16.22,16.27,15.81,15.81,1241300,12.66
2003-11-25,16.22,16.36,16.08,16.10,1444300,12.89
2003-11-24,15.75,16.17,15.65,16.11,1496800,12.90
2003-11-21,15.76,15.86,15.55,15.70,990200,12.57
2003-11-20,15.99,15.99,15.42,15.80,1652200,12.65
2003-11-19,15.68,15.94,15.56,15.89,1772800,12.72
2003-11-18,15.78,16.13,15.66,15.99,2068400,12.80
2003-11-17,15.85,16.01,15.62,15.74,1571300,12.60
2003-11-14,16.05,16.26,16.01,16.09,1590300,12.88
2003-11-13,16.69,16.74,15.88,16.05,3229200,12.85
2003-11-12,16.39,16.47,16.21,16.35,1226400,13.09
2003-11-11,16.23,16.43,16.16,16.28,1502300,13.04
2003-11-10,16.48,16.70,16.30,16.30,2430400,13.05
2003-11-07,17.01,17.22,16.38,16.42,2928100,13.15
2003-11-06,17.50,17.55,16.59,16.83,3413900,13.48
2003-11-05,17.23,17.64,16.86,17.43,2698900,13.96
2003-11-04,17.15,17.31,16.97,17.21,1943300,13.78
2003-11-03,16.54,17.24,16.53,17.15,1603300,13.73
2003-10-31,16.55,16.88,16.37,16.15,1401600,12.93
2003-10-30,16.68,16.97,16.34,16.77,1525000,13.43
2003-10-29,16.71,16.74,16.36,16.62,1156500,13.31
2003-10-28,16.50,16.85,16.29,16.76,1491300,13.42
2003-10-27,16.08,16.50,15.96,16.45,1353300,13.17
2003-10-24,16.10,16.11,15.65,15.89,2309400,12.72
2003-10-23,16.22,16.32,15.86,16.29,2371000,13.04
2003-10-22,16.86,16.95,16.33,16.38,1456500,13.12
2003-10-21,16.71,17.02,16.65,16.97,1178500,13.59
2003-10-20,16.46,16.88,16.36,16.76,1217500,13.42
2003-10-17,16.67,16.81,16.36,16.51,1790300,13.22
2003-10-16,17.01,17.23,16.40,16.81,2481200,13.46
2003-10-15,17.13,17.17,16.90,17.08,1484800,13.68
2003-10-14,16.98,17.10,16.72,17.09,1303500,13.68
2003-10-13,16.84,17.16,16.81,16.91,1338400,13.54
2003-10-10,16.51,17.13,16.32,16.74,2964800,13.40
2003-10-09,16.30,16.80,16.30,16.42,2326700,13.15
2003-10-08,15.82,16.52,15.72,16.30,3923600,13.05
2003-10-07,15.70,15.78,15.47,15.70,1366300,12.57
2003-10-06,15.54,15.68,15.35,15.64,1231700,12.52
2003-10-03,15.61,15.75,15.29,15.69,1099700,12.56
2003-10-02,14.83,15.74,14.83,15.58,4522600,12.48
2003-10-01,14.77,14.91,14.47,14.65,1646400,11.73
2003-09-30,14.80,14.95,14.42,14.67,1687000,11.75
2003-09-29,14.85,15.09,14.57,14.92,2469900,11.95
2003-09-26,14.36,14.85,14.32,14.90,2089000,11.93
2003-09-25,14.00,14.58,14.00,14.32,2332300,11.47
2003-09-24,14.41,14.78,13.73,13.92,2402700,11.15
2003-09-23,14.90,14.90,14.31,14.35,1477700,11.49
2003-09-22,14.96,14.96,14.25,14.79,1708900,11.84
2003-09-19,15.24,15.29,15.04,15.04,5100200,12.04
2003-09-18,15.08,15.32,14.99,15.13,1512000,12.11
2003-09-17,15.28,15.35,15.00,15.11,1817000,12.10
2003-09-16,15.17,15.28,15.10,15.28,598100,12.23
2003-09-15,15.24,15.26,14.82,15.26,1336500,12.22
2003-09-12,15.12,15.40,15.04,15.20,1668600,12.17
2003-09-11,14.93,15.13,14.83,15.13,1117800,12.11
2003-09-10,15.38,15.48,14.86,14.95,1394900,11.97
2003-09-09,15.60,15.65,15.14,15.42,1251200,12.35
2003-09-08,15.64,15.73,15.43,15.66,846000,12.54
2003-09-05,15.78,15.78,15.34,16.00,1754400,12.81
2003-09-04,15.49,15.80,15.45,15.90,1745000,12.73
2003-09-03,15.00,15.82,14.89,15.48,2645700,12.39
2003-09-02,14.57,14.97,14.52,15.00,1121600,12.01
2003-09-01,14.68,14.80,14.51,14.65,793400,11.73
2003-08-29,14.66,14.73,14.43,14.51,637400,11.62
2003-08-28,14.40,14.88,14.35,14.55,1624700,11.65
2003-08-27,14.04,14.48,13.89,14.38,1768200,11.51
2003-08-26,14.70,14.72,13.77,13.86,2496100,11.10
2003-08-25,14.80,14.82,14.16,14.48,1574800,11.59
2003-08-22,15.04,15.04,14.77,14.85,1270600,11.89
2003-08-21,14.70,15.28,14.61,15.18,1992900,12.15
2003-08-20,14.44,14.84,14.37,14.74,1634800,11.80
2003-08-19,14.31,14.85,14.16,14.16,2013000,11.34
2003-08-18,14.10,14.29,13.97,14.26,1279300,11.42
2003-08-15,14.00,14.24,13.94,14.09,2005000,11.28
2003-08-14,13.59,14.03,13.58,14.00,1497700,11.21
2003-08-13,13.73,13.74,13.41,13.58,1476800,10.87
2003-08-12,13.63,13.73,13.52,13.53,593800,10.83
2003-08-11,13.43,13.74,13.40,13.55,760400,10.85
2003-08-08,13.54,13.74,13.31,13.42,937500,10.75
2003-08-07,13.17,13.55,13.17,13.54,1547700,10.84
2003-08-06,13.36,13.55,13.21,13.30,1086600,10.65
2003-08-05,13.29,13.63,13.20,13.63,1408100,10.91
2003-08-04,13.38,13.50,13.08,13.20,1414800,10.57
2003-08-01,13.31,13.44,13.10,13.32,2143500,10.67
2003-07-31,12.87,13.50,12.85,13.37,2865600,10.71
2003-07-30,12.70,12.96,12.53,12.79,1692300,10.24
2003-07-29,12.48,12.82,12.48,12.82,1619800,10.27
2003-07-28,12.49,12.65,12.40,12.56,1120900,10.06
2003-07-25,12.16,12.48,12.16,12.43,1151400,9.95
2003-07-24,12.20,12.36,12.15,12.36,1140800,9.90
2003-07-23,12.27,12.31,12.05,12.25,1123300,9.81
2003-07-22,12.12,12.35,12.06,12.27,1098300,9.82
2003-07-21,12.43,12.43,12.08,12.22,1163200,9.78
2003-07-18,12.35,12.46,12.22,12.43,1776200,9.95
2003-07-17,12.25,12.46,12.20,12.48,1638000,9.99
2003-07-16,12.31,12.45,12.11,12.22,1731000,9.78
2003-07-15,12.25,12.59,12.21,12.28,2279400,9.83
2003-07-14,12.33,12.35,12.12,12.28,1170000,9.83
2003-07-11,12.05,12.38,12.04,12.33,1271300,9.87
2003-07-10,12.18,12.31,11.65,12.00,1789200,9.61
2003-07-09,12.35,12.65,12.13,12.13,1738700,9.71
2003-07-08,12.55,12.55,12.12,12.33,1850800,9.87
2003-07-07,12.50,12.69,12.46,12.46,2152000,9.98
2003-07-04,12.47,12.62,12.26,12.36,1021900,9.90
2003-07-03,12.54,12.58,12.36,12.41,1449500,9.94
2003-07-02,12.65,12.76,12.43,12.44,1340300,9.96
2003-07-01,12.83,12.83,12.38,12.55,1340100,10.05
2003-06-30,12.75,13.00,12.60,12.89,1328500,10.32
2003-06-27,12.87,13.05,12.52,12.60,1189300,10.09
2003-06-26,12.46,13.00,12.45,12.95,1370100,10.37
2003-06-25,12.55,12.63,12.38,12.53,1181400,10.03
2003-06-24,12.44,12.70,12.35,12.60,1610000,10.09
2003-06-23,12.83,12.90,12.43,12.38,1120300,9.91
2003-06-20,12.70,13.17,12.61,12.84,4842400,10.28
2003-06-19,12.95,13.17,12.67,12.87,680200,10.31
2003-06-18,13.21,13.28,12.90,13.00,1206500,10.41
2003-06-17,13.28,13.33,13.06,13.23,1518000,10.59
2003-06-16,12.87,13.27,12.85,13.24,1541000,10.60
2003-06-13,12.99,13.30,12.80,12.87,1488600,10.31
2003-06-12,12.87,13.02,12.60,12.93,1352400,10.35
2003-06-11,12.65,12.86,12.50,12.64,1765700,10.12
2003-06-10,12.45,12.68,12.35,12.60,1780600,10.09
2003-06-09,12.84,12.95,12.22,12.45,1867500,9.97
2003-06-06,12.93,13.17,12.83,12.86,2178600,10.30
2003-06-05,13.18,13.25,12.83,13.17,2195800,10.23
2003-06-04,12.84,13.25,12.75,13.11,1905600,10.18
2003-06-03,13.15,13.15,12.57,12.69,2637600,9.85
2003-06-02,13.20,13.50,13.13,13.31,1435900,10.33
2003-05-30,12.70,13.30,12.65,12.95,2410100,10.05
2003-05-29,12.34,13.01,12.34,12.98,1037700,10.08
2003-05-28,12.40,12.73,12.35,12.36,1925300,9.60
2003-05-27,12.14,12.38,11.92,12.35,1727000,9.59
2003-05-26,12.10,12.40,12.07,12.36,653900,9.60
2003-05-23,12.18,12.32,12.05,12.18,1506600,9.46
2003-05-22,11.70,12.20,11.70,12.20,2251900,9.47
2003-05-21,11.77,11.93,11.38,11.81,1715800,9.17
2003-05-20,11.44,11.90,11.34,11.68,1781800,9.07
2003-05-19,11.75,11.80,11.31,11.41,1471700,8.86
2003-05-16,11.68,12.29,11.62,11.85,4208200,9.20
2003-05-15,11.36,11.83,11.28,11.80,2149300,9.16
2003-05-14,11.27,11.47,11.16,11.36,1680700,8.82
2003-05-13,11.01,11.37,11.01,11.28,1875200,8.76
2003-05-12,11.38,11.39,10.79,11.01,1587400,8.55
2003-05-09,11.06,11.33,11.00,11.50,1468400,8.93
2003-05-08,11.41,11.47,10.92,11.03,1485300,8.56
2003-05-07,11.30,11.55,11.06,11.45,2808200,8.89
2003-05-06,10.73,11.19,10.67,11.16,1780700,8.66
2003-05-05,10.63,10.92,10.56,10.88,1345200,8.45
2003-05-02,10.69,10.81,10.37,10.51,1873000,8.16
2003-05-01,10.69,10.69,10.69,10.69,000,8.30
2003-04-30,10.98,11.04,10.59,10.69,2026900,8.30
2003-04-29,11.02,11.32,10.96,10.91,2603700,8.47
2003-04-28,10.51,11.06,10.51,10.98,1240600,8.52
2003-04-25,10.50,10.79,10.34,10.60,1494900,8.23
2003-04-24,10.79,10.81,10.50,10.53,1297400,8.18
2003-04-23,10.92,11.20,10.58,10.70,2271000,8.31
2003-04-22,10.69,10.91,10.54,10.96,1571200,8.51
2003-04-21,10.68,10.68,10.68,10.68,000,8.29
2003-04-18,10.68,10.68,10.68,10.68,000,8.29
2003-04-17,10.37,10.83,10.36,10.68,1355200,8.29
2003-04-16,10.40,10.61,10.28,10.46,1963800,8.12
2003-04-15,10.20,10.46,10.14,10.20,1596400,7.92
2003-04-14,10.27,10.27,9.99,10.09,852900,7.83
2003-04-11,9.87,10.37,9.84,10.13,1876600,7.86
2003-04-10,9.97,10.06,9.73,9.81,1395200,7.62
2003-04-09,10.15,10.18,9.80,10.00,1997700,7.76
2003-04-08,10.01,10.28,9.92,10.18,1759300,7.90
2003-04-07,10.13,10.22,9.86,10.24,2233900,7.95
2003-04-04,9.52,10.02,9.52,9.74,2074400,7.56
2003-04-03,9.50,9.76,9.42,9.49,1910600,7.37
2003-04-02,9.30,9.49,9.14,9.48,1684800,7.36
2003-04-01,9.09,9.29,9.03,9.22,1508900,7.16
2003-03-31,9.06,9.31,8.95,9.09,1568500,7.06
2003-03-28,9.08,9.20,8.84,9.04,1338500,7.02
2003-03-27,9.17,9.37,8.91,9.11,1686900,7.07
2003-03-26,9.10,9.40,8.85,9.15,4407100,7.10
2003-03-25,9.60,9.60,8.72,9.10,5765100,7.07
2003-03-24,9.81,9.96,9.62,9.60,2053900,7.45
2003-03-21,9.63,10.18,9.60,10.06,6771200,7.81
2003-03-20,9.82,10.04,9.58,9.77,1668100,7.59
2003-03-19,9.76,10.00,9.33,9.99,1876100,7.76
2003-03-18,9.36,9.70,9.14,9.69,2600200,7.52
2003-03-17,9.05,9.51,8.91,9.27,1966900,7.20
2003-03-14,8.76,9.36,8.58,9.12,3631100,7.08
2003-03-13,9.08,9.08,8.57,8.66,2103300,6.72
2003-03-12,8.88,8.99,8.74,8.91,1288600,6.92
2003-03-11,8.91,9.09,8.71,8.85,1461900,6.87
2003-03-10,9.20,9.20,8.91,8.98,1744400,6.97
2003-03-07,9.00,9.28,9.00,9.19,1256400,7.14
2003-03-06,9.22,9.45,8.91,9.06,1321200,7.03
2003-03-05,9.16,9.30,8.97,9.15,1657500,7.10
2003-03-04,9.50,9.59,9.11,9.22,1715400,7.16
2003-03-03,9.46,9.46,9.21,9.32,1343800,7.24
2003-02-28,9.45,9.50,9.23,9.28,1129300,7.20
2003-02-27,9.28,9.48,9.15,9.30,1297700,7.22
2003-02-26,9.51,9.58,9.12,9.41,1831200,7.31
2003-02-25,9.50,9.67,9.22,9.42,2076500,7.31
2003-02-24,9.90,9.98,9.63,9.69,994100,7.52
2003-02-21,10.10,10.12,9.66,9.89,1291400,7.68
2003-02-20,10.28,10.34,9.97,10.01,1288900,7.77
2003-02-19,10.10,10.44,10.05,10.16,1888900,7.89
2003-02-18,9.93,10.14,9.79,10.14,891700,7.87
2003-02-17,10.03,10.12,9.74,9.88,742800,7.67
2003-02-14,9.70,9.97,9.55,9.85,1828400,7.65
2003-02-13,9.49,9.93,9.45,9.59,1298700,7.45
2003-02-12,9.78,9.87,9.43,9.50,1220000,7.38
2003-02-11,9.93,10.02,9.80,9.80,834600,7.61
2003-02-10,9.55,9.90,9.35,9.84,1548800,7.64
2003-02-07,9.98,9.98,9.42,9.43,2348000,7.32
2003-02-06,9.99,10.10,9.84,10.01,1097200,7.77
2003-02-05,9.86,10.17,9.70,10.00,1704300,7.76
2003-02-04,10.47,10.47,9.76,9.87,1981000,7.66
2003-02-03,10.13,10.66,10.10,10.45,1665300,8.11
2003-01-31,9.89,10.10,9.81,9.95,1881100,7.73
2003-01-30,10.38,10.40,9.93,9.96,1353400,7.73
2003-01-29,10.26,10.38,9.98,10.25,1531100,7.96
2003-01-28,9.99,10.45,9.92,10.45,2101900,8.11
2003-01-27,10.18,10.20,9.68,9.93,2564500,7.71
2003-01-24,10.53,10.68,10.15,10.31,1642800,8.00
2003-01-23,10.88,10.88,10.35,10.40,1835500,8.07
2003-01-22,11.10,11.24,10.41,10.67,2682400,8.28
2003-01-21,11.24,11.54,11.00,11.06,2056700,8.59
2003-01-20,11.35,11.44,11.02,11.07,993200,8.59
2003-01-17,11.36,11.61,10.92,11.15,2256700,8.66
2003-01-16,10.82,11.60,10.81,11.44,3324100,8.88
2003-01-15,10.66,10.88,10.59,10.83,1532900,8.41
2003-01-14,10.52,10.82,10.44,10.56,1124100,8.20
2003-01-13,10.53,10.92,10.50,10.51,1320600,8.16
2003-01-10,10.68,10.70,10.34,10.60,1291500,8.23
2003-01-09,10.49,10.72,10.36,10.68,1242700,8.29
2003-01-08,10.49,10.54,10.32,10.41,1434400,8.08
2003-01-07,10.94,10.94,10.45,10.61,897900,8.24
2003-01-06,10.93,11.13,10.61,10.89,1163400,8.45
2003-01-03,10.74,11.01,10.46,10.99,2440200,8.53
2003-01-02,10.10,10.70,10.03,10.88,1562200,8.45
2003-01-01,10.00,10.00,10.00,10.00,000,7.76
2002-12-31,10.00,10.00,10.00,10.00,000,7.76
2002-12-30,10.00,10.22,10.00,10.00,754700,7.76
2002-12-27,10.06,10.21,9.80,9.89,536500,7.68
2002-12-26,10.09,10.09,10.09,10.09,000,7.83
2002-12-25,10.09,10.09,10.09,10.09,000,7.83
2002-12-24,10.09,10.09,10.09,10.09,000,7.83
2002-12-23,10.60,10.60,9.95,10.05,1378200,7.80
2002-12-20,10.02,10.30,9.96,10.30,2960500,8.00
2002-12-19,10.12,10.27,9.99,10.08,1246400,7.83
2002-12-18,10.15,10.20,9.94,9.90,1505300,7.69
2002-12-17,10.36,10.41,10.10,10.10,855300,7.84
2002-12-16,9.92,10.36,9.92,10.38,671400,8.06
2002-12-13,10.24,10.30,9.93,10.05,1201300,7.80
2002-12-12,10.19,10.35,10.15,10.40,1073500,8.07
2002-12-11,10.18,10.50,10.00,10.28,1174000,7.98
2002-12-10,10.12,10.41,10.08,10.26,1381000,7.97
2002-12-09,10.29,10.41,10.10,10.22,1200900,7.93
2002-12-06,10.45,10.52,10.16,10.36,1031100,8.04
2002-12-05,10.72,10.78,10.38,10.48,1647600,8.14
2002-12-04,10.38,10.73,10.35,10.74,976700,8.34
2002-12-03,10.83,10.88,10.38,10.44,1290900,8.11
2002-12-02,10.74,10.97,10.72,10.87,1463300,8.44
2002-11-29,10.81,10.90,10.70,10.94,917400,8.49
2002-11-28,10.90,11.00,10.72,10.78,1037800,8.37
2002-11-27,10.80,11.02,10.65,10.90,1639800,8.46
2002-11-26,11.01,11.15,10.80,10.87,941300,8.44
2002-11-25,11.12,11.31,10.99,11.11,872400,8.63
2002-11-22,11.30,11.30,10.87,11.16,871300,8.66
2002-11-21,11.30,11.34,11.03,11.22,806400,8.71
2002-11-20,11.32,11.40,10.51,11.07,1826600,8.59
2002-11-19,11.30,11.50,10.88,11.30,1633400,8.77
2002-11-18,11.04,11.47,10.92,11.37,1842000,8.83
2002-11-15,10.91,11.11,10.76,10.97,1152000,8.52
2002-11-14,10.46,10.93,10.41,10.82,1226300,8.40
2002-11-13,10.68,10.72,10.16,10.41,1124700,8.08
2002-11-12,10.08,10.95,10.08,10.70,1780900,8.31
2002-11-11,10.04,10.24,9.95,10.05,862400,7.80
2002-11-08,10.09,10.45,10.02,10.10,1174700,7.84
2002-11-07,10.49,10.55,9.95,10.14,1198900,7.87
2002-11-06,10.39,10.55,10.15,10.45,2067700,8.11
2002-11-05,10.22,10.45,10.00,10.07,1432700,7.82
2002-11-04,10.36,10.50,10.00,10.34,1631000,8.03
2002-11-01,10.34,10.34,9.91,10.15,1240400,7.88
2002-10-31,9.88,10.26,9.77,10.10,1892100,7.84
2002-10-30,9.86,9.98,9.13,9.79,2023900,7.60
2002-10-29,10.10,10.26,9.60,9.91,1428500,7.69
2002-10-28,9.58,10.15,9.51,10.15,1409200,7.88
2002-10-25,9.57,9.70,9.05,9.25,1657600,7.18
2002-10-24,9.85,9.95,9.57,9.75,1070500,7.57
2002-10-23,10.05,10.08,9.57,9.60,861300,7.45
2002-10-22,10.24,10.24,9.82,9.90,2704300,7.69
2002-10-21,10.50,10.55,10.02,10.06,874400,7.81
2002-10-18,10.20,10.54,9.96,10.52,1989100,8.17
2002-10-17,9.96,10.19,9.90,10.04,1472000,7.79
2002-10-16,9.39,9.96,9.10,9.81,1782800,7.62
2002-10-15,8.98,9.40,8.97,9.15,2080200,7.10
2002-10-14,8.60,8.99,8.50,8.90,1620500,6.91
2002-10-11,8.27,8.77,7.94,8.84,2431700,6.86
2002-10-10,8.15,8.47,7.62,8.36,1998600,6.49
2002-10-09,8.27,8.34,8.03,8.01,1667200,6.22
2002-10-08,8.25,8.40,8.03,8.23,1942500,6.39
2002-10-07,8.54,8.68,8.06,8.11,1395600,6.30
2002-10-04,8.46,8.89,8.34,9.07,1274800,7.04
2002-10-03,8.48,8.78,8.43,8.66,740200,6.72
2002-10-02,8.85,9.07,8.46,8.55,930300,6.64
2002-10-01,8.62,9.08,8.35,8.74,1623500,6.79
2002-09-30,8.95,9.05,8.18,8.77,1558700,6.81
2002-09-27,9.26,9.30,8.94,9.04,2102700,7.02
2002-09-26,9.15,9.76,8.89,9.15,1739700,7.10
2002-09-25,9.11,9.55,8.87,9.38,1780100,7.28
2002-09-24,9.37,9.58,8.74,9.10,1220300,7.07
2002-09-23,9.35,9.69,9.25,9.34,1125100,7.25
2002-09-20,9.58,9.76,9.30,9.75,4931200,7.57
2002-09-19,9.63,9.75,9.46,9.60,1181600,7.45
2002-09-18,9.80,9.89,9.53,9.77,1493400,7.59
2002-09-17,10.28,10.37,9.81,9.96,1147300,7.73
2002-09-16,10.10,10.38,10.01,10.01,713600,7.77
2002-09-13,10.34,10.45,9.90,10.38,987500,8.06
2002-09-12,10.70,10.75,10.13,10.49,1364700,8.14
2002-09-11,10.67,10.98,10.56,10.81,801700,8.39
2002-09-10,10.56,10.90,10.47,10.48,547700,8.14
2002-09-09,10.87,10.87,10.40,10.70,613400,8.31
2002-09-06,10.56,10.96,10.56,11.00,613400,8.54
2002-09-05,10.75,10.76,10.46,10.52,1015800,8.17
2002-09-04,10.50,10.90,10.46,10.75,933500,8.35
2002-09-03,10.98,11.02,10.52,10.62,916900,8.25
2002-09-02,11.20,11.20,10.98,11.05,524500,8.58
2002-08-30,10.92,11.15,10.81,11.07,485600,8.59
2002-08-29,10.98,11.09,10.66,10.96,954300,8.51
2002-08-28,10.80,10.80,10.80,10.80,000,8.38
2002-08-27,10.80,10.80,10.80,10.80,000,8.38
2002-08-26,10.80,10.80,10.80,10.80,000,8.38
2002-08-23,10.80,10.80,10.80,10.80,000,8.38
2002-08-22,10.78,10.90,10.63,10.80,1148400,8.38
2002-08-21,10.68,10.88,10.56,10.72,937300,8.32
2002-08-20,10.78,10.78,10.46,10.60,1037500,8.23
2002-08-19,10.48,10.80,10.30,10.55,656300,8.19
2002-08-16,10.30,10.52,10.20,10.48,1003100,8.14
2002-08-15,10.44,10.53,10.24,10.35,976300,8.04
2002-08-14,10.18,10.44,10.04,10.32,805900,8.01
2002-08-13,10.41,10.50,10.20,10.45,762300,8.11
2002-08-12,10.21,10.48,10.21,10.39,398400,8.07
2002-08-09,10.41,10.53,10.21,10.55,1023600,8.19
2002-08-08,10.00,10.30,10.00,10.28,1202900,7.98
2002-08-07,10.50,10.50,9.84,9.90,1953600,7.69
2002-08-06,10.00,10.54,9.80,10.45,1763300,8.11
2002-08-05,10.50,10.80,9.98,10.12,1463300,7.86
2002-08-02,10.25,10.55,10.11,10.45,1358800,8.11
2002-08-01,10.28,10.63,10.00,10.25,1935100,7.96
2002-07-31,10.69,10.69,10.13,10.00,1934200,7.76
2002-07-30,10.22,10.60,9.93,10.50,1542800,8.15
2002-07-29,9.73,10.30,9.60,10.30,1564200,8.00
2002-07-26,9.51,9.70,9.06,9.53,1942200,7.40
2002-07-25,10.30,10.38,9.41,9.41,1853100,7.31
2002-07-24,9.52,10.20,9.32,10.15,2729700,7.88
2002-07-23,10.34,10.49,9.58,9.76,1852200,7.58
2002-07-22,10.10,10.61,9.84,10.21,1712600,7.93
2002-07-19,10.75,10.75,10.22,10.22,1611500,7.93
2002-07-18,11.19,11.43,10.71,10.92,1510700,8.48
2002-07-17,11.10,11.16,10.65,11.15,1592000,8.66
2002-07-16,11.50,11.67,10.57,11.18,1702600,8.68
2002-07-15,11.60,11.75,11.17,11.23,1053500,8.72
2002-07-12,12.35,12.35,11.47,11.61,1467300,9.01
2002-07-11,12.00,12.10,11.66,12.12,1675900,9.41
2002-07-10,12.70,12.75,11.91,12.12,3440900,9.41
2002-07-09,13.54,13.85,13.21,13.22,1451700,10.26
2002-07-08,13.41,13.53,13.15,13.58,1133000,10.54
2002-07-05,13.20,13.49,13.02,14.50,1462700,11.26
2002-07-04,12.76,13.22,12.70,13.26,1535100,10.29
2002-07-03,12.47,12.88,12.10,12.83,1634800,9.96
2002-07-02,12.60,12.64,12.16,12.49,1521400,9.70
2002-07-01,12.85,12.89,12.53,12.75,1192700,9.90
2002-06-28,12.76,12.98,12.46,13.23,1105600,10.27
2002-06-27,12.98,12.98,12.35,12.63,1291600,9.81
2002-06-26,12.48,12.90,12.11,12.65,1694100,9.82
2002-06-25,12.87,13.14,12.63,12.85,1175600,9.98
2002-06-24,13.01,13.49,12.57,12.88,1695600,10.00
2002-06-21,13.36,13.70,13.11,12.36,5063600,9.60
2002-06-20,13.60,13.89,13.25,13.54,1344000,10.51
2002-06-19,13.50,13.98,13.07,13.98,2713900,10.85
2002-06-18,14.04,14.04,13.47,13.55,1918200,10.52
2002-06-17,14.20,14.45,13.55,14.10,1800100,10.95
2002-06-14,14.82,15.02,14.02,14.46,1567700,11.23
2002-06-13,14.98,15.06,14.77,15.00,585100,11.65
2002-06-12,14.66,14.98,14.66,14.90,733700,11.57
2002-06-11,14.72,15.12,14.72,14.70,731000,11.41
2002-06-10,15.00,15.05,14.60,14.88,638800,11.55
2002-06-07,15.00,15.08,14.53,14.84,1429300,11.52
2002-06-06,15.24,15.55,14.96,15.40,1174800,11.67
2002-06-05,15.17,15.26,15.05,15.15,562500,11.48
2002-06-04,15.08,15.33,14.92,15.15,1272400,11.48
2002-06-03,15.36,15.37,15.07,15.07,1074300,11.42
2002-05-31,15.35,15.67,15.14,15.52,3834000,11.76
2002-05-30,15.18,15.39,15.06,15.45,1203000,11.71
2002-05-29,15.15,15.20,15.06,15.14,898900,11.47
2002-05-28,15.17,15.17,15.17,15.17,000,11.49
2002-05-27,15.20,15.25,15.02,15.17,688000,11.49
2002-05-24,15.21,15.24,15.04,15.24,890400,11.55
2002-05-23,15.37,15.50,15.15,15.20,1194000,11.52
2002-05-22,15.49,15.53,15.11,15.27,1053700,11.57
2002-05-21,15.04,15.67,15.00,15.56,2007500,11.79
2002-05-20,15.44,15.44,14.92,14.98,467900,11.35
2002-05-17,15.19,15.47,15.10,15.25,1369600,11.56
2002-05-16,15.03,15.35,15.03,15.16,1019700,11.49
2002-05-15,15.22,15.26,14.98,15.10,1140000,11.44
2002-05-14,15.10,15.26,15.02,15.15,1003700,11.48
2002-05-13,15.00,15.30,14.94,15.15,690600,11.48
2002-05-10,15.10,15.24,14.92,15.00,644500,11.37
2002-05-09,15.06,15.24,15.02,15.10,578400,11.44
2002-05-08,15.12,15.28,15.02,15.20,1887200,11.52
2002-05-07,14.86,15.14,14.80,15.10,1483700,11.44
2002-05-06,14.80,14.92,14.65,14.80,488100,11.21
2002-05-03,14.75,14.98,14.65,14.80,786500,11.21
2002-05-02,14.96,14.98,14.77,14.80,1030800,11.21
2002-05-01,15.07,15.07,15.07,15.07,000,11.42
2002-04-30,14.83,15.18,14.81,15.07,1838900,11.42
2002-04-29,14.99,15.00,14.85,14.92,612900,11.31
2002-04-26,15.05,15.10,14.75,14.91,1475300,11.30
2002-04-25,15.33,15.33,14.80,15.00,1865200,11.37
2002-04-24,15.11,15.40,15.11,15.27,1195100,11.57
2002-04-23,15.34,15.34,15.02,15.12,1232600,11.46
2002-04-22,15.25,15.43,15.11,15.22,1119000,11.53
2002-04-19,15.53,15.53,15.19,15.26,1444100,11.56
2002-04-18,15.34,15.58,15.30,15.52,1496400,11.76
2002-04-17,15.39,15.49,15.26,15.40,1472600,11.67
2002-04-16,15.58,15.60,15.03,15.39,2185000,11.66
2002-04-15,15.49,15.58,15.22,15.60,1299000,11.82
2002-04-12,15.97,15.97,15.21,15.37,2279200,11.65
2002-04-11,15.99,16.04,15.86,16.00,951800,12.12
2002-04-10,15.82,16.08,15.81,15.98,1415300,12.11
2002-04-09,16.50,16.50,15.80,15.90,4036300,12.05
2002-04-08,16.80,17.12,16.01,16.50,1346400,12.50
2002-04-05,16.63,17.00,16.35,16.84,1137200,12.76
2002-04-04,16.95,17.00,16.55,16.86,852400,12.78
2002-04-03,16.95,17.02,16.80,16.95,767300,12.84
2002-04-02,17.20,17.20,16.80,16.98,1032800,12.87
2002-04-01,17.11,17.11,17.11,17.11,000,12.96
2002-03-29,17.11,17.11,17.11,17.11,000,12.96
2002-03-28,17.21,17.31,16.95,17.11,697200,12.96
2002-03-27,17.05,17.31,16.86,17.29,1028200,13.10
2002-03-26,17.17,17.30,16.91,17.29,998800,13.10
2002-03-25,17.29,17.48,17.13,17.36,1185200,13.15
2002-03-22,16.69,17.30,16.66,17.44,1864000,13.21
2002-03-21,16.78,17.07,16.50,16.77,1356300,12.71
2002-03-20,17.00,17.12,16.71,16.84,911200,12.76
2002-03-19,16.65,17.12,16.64,16.84,1360800,12.76
2002-03-18,16.34,16.84,16.19,16.65,1764300,12.62
2002-03-15,16.02,16.28,16.01,16.27,4609500,12.33
2002-03-14,16.02,16.13,15.98,16.12,980900,12.21
2002-03-13,16.15,16.15,15.83,15.93,818800,12.07
2002-03-12,16.26,16.28,15.97,16.04,1011400,12.15
2002-03-11,15.83,16.32,15.83,16.32,905000,12.37
2002-03-08,15.80,16.25,15.80,16.01,1549900,12.13
2002-03-07,16.25,16.30,15.71,15.50,1227700,11.74
2002-03-06,15.91,16.55,15.91,16.00,1374400,12.12
2002-03-05,15.78,16.32,15.54,15.88,2492900,12.03
2002-03-04,15.30,15.71,15.18,14.99,1396200,11.36
2002-03-01,14.91,15.29,14.85,15.29,1150100,11.59
2002-02-28,14.61,15.00,14.61,15.00,1310200,11.37
2002-02-27,14.75,14.81,14.50,14.82,1368700,11.23
2002-02-26,14.61,14.94,14.61,14.75,1300800,11.18
2002-02-25,14.51,14.72,14.22,14.80,1045900,11.21
2002-02-22,14.50,14.58,14.08,14.42,2335500,10.93
2002-02-21,14.90,15.04,14.70,14.81,1671000,11.22
2002-02-20,15.20,15.28,14.85,14.90,1216900,11.29
2002-02-19,15.25,15.44,15.12,15.18,1273100,11.50
2002-02-18,15.12,15.42,15.10,15.32,501200,11.61
2002-02-15,15.27,15.47,15.08,15.07,1151100,11.42
2002-02-14,15.58,15.64,15.08,15.27,1459500,11.57
2002-02-13,15.40,15.80,15.36,15.71,1524200,11.90
2002-02-12,15.30,15.68,15.22,15.49,1592400,11.74
2002-02-11,15.16,15.34,15.01,15.11,973400,11.45
2002-02-08,14.85,15.19,14.70,14.97,1164900,11.34
2002-02-07,15.20,15.20,14.81,14.87,1372100,11.27
2002-02-06,15.20,15.55,15.00,15.07,1858700,11.42
2002-02-05,14.84,15.15,14.61,15.10,1423300,11.44
2002-02-04,14.92,14.98,14.60,14.85,660000,11.25
2002-02-01,14.75,15.00,14.63,14.92,2146600,11.31
2002-01-31,15.18,15.24,14.73,14.91,1219300,11.30
2002-01-30,14.95,15.21,14.95,15.04,1353800,11.40
2002-01-29,15.20,15.23,14.95,15.00,1044100,11.37
2002-01-28,15.15,15.45,15.08,15.19,1181800,11.51
2002-01-25,15.03,15.48,15.03,15.25,1428800,11.56
2002-01-24,15.27,15.77,15.00,15.11,3388100,11.45
2002-01-23,15.75,15.95,15.50,15.89,1188400,12.04
2002-01-22,15.88,16.03,15.70,15.78,1106200,11.96
2002-01-21,15.53,15.74,15.16,15.63,720700,11.84
2002-01-18,15.85,15.98,15.46,15.55,1466300,11.78
2002-01-17,15.95,16.05,15.64,15.99,1170900,12.12
2002-01-16,16.32,16.32,15.85,16.00,1134700,12.12
2002-01-15,16.22,16.22,16.22,16.22,000,12.29
2002-01-14,16.45,16.58,16.11,16.22,738100,12.29
2002-01-11,16.45,16.85,16.30,16.66,1180700,12.62
2002-01-10,16.11,16.48,15.88,16.35,783400,12.39
2002-01-09,16.21,16.51,15.96,16.10,1214200,12.20
2002-01-08,16.39,16.45,16.12,16.40,1245400,12.43
2002-01-07,15.85,16.63,15.46,16.25,2758000,12.31
2002-01-04,15.55,16.00,15.38,15.74,2539100,11.93
2002-01-03,14.80,15.52,14.80,15.47,1408600,11.72
2002-01-02,15.07,15.15,14.56,14.53,594400,11.01
2002-01-01,14.99,14.99,14.99,14.99,000,11.36
2001-12-31,14.99,14.99,14.99,14.99,000,11.36
2001-12-28,14.65,15.50,14.40,14.99,1279400,11.36
2001-12-27,14.65,15.07,14.28,14.60,759500,11.06
2001-12-26,14.83,14.83,14.83,14.83,000,11.24
2001-12-25,14.83,14.83,14.83,14.83,000,11.24
2001-12-24,14.83,14.83,14.83,14.83,000,11.24
2001-12-21,14.32,14.97,14.32,14.83,2161100,11.24
2001-12-20,14.80,14.84,14.28,14.50,1695800,10.99
2001-12-19,15.22,15.35,14.52,14.69,2276100,11.13
2001-12-18,15.26,15.59,14.96,15.20,1685700,11.52
2001-12-17,15.11,15.59,15.11,15.50,859900,11.74
2001-12-14,15.31,15.39,15.02,15.20,1069400,11.52
2001-12-13,15.50,15.60,15.27,15.47,767600,11.72
2001-12-12,15.61,15.70,15.49,15.51,1003400,11.75
2001-12-11,15.78,15.85,15.61,15.84,631800,12.00
2001-12-10,15.78,15.80,15.54,15.87,542200,12.03
2001-12-07,16.00,16.00,15.52,15.71,1053500,11.90
2001-12-06,16.00,16.06,15.84,15.95,1195800,12.09
2001-12-05,15.85,15.99,15.55,15.99,1278300,12.12
2001-12-04,15.42,15.98,15.39,15.71,1176000,11.90
2001-12-03,15.85,15.98,15.43,15.75,1824600,11.93
2001-11-30,15.85,15.98,15.43,15.75,1824600,11.93
2001-11-29,15.80,16.05,15.77,15.83,1071500,11.99
2001-11-28,15.91,15.92,15.56,15.64,1053300,11.85
2001-11-27,16.00,16.11,15.67,15.90,855800,12.05
2001-11-26,16.00,16.30,15.80,16.10,1183500,12.20
2001-11-23,15.96,16.21,15.70,16.29,795700,12.34
2001-11-22,16.05,16.14,15.90,16.00,606600,12.12
2001-11-21,16.05,16.50,15.81,16.11,1650900,12.21
2001-11-20,16.02,16.16,15.50,16.15,1515600,12.24
2001-11-19,15.80,16.04,15.76,15.94,989000,12.08
2001-11-16,15.85,16.07,15.56,16.52,1695600,12.52
2001-11-15,16.29,16.31,15.80,15.87,1422900,12.03
2001-11-14,16.60,16.85,16.00,16.20,1223600,12.28
2001-11-13,15.91,16.61,15.85,16.64,1489300,12.61
2001-11-12,15.90,16.02,15.01,16.03,1269800,12.15
2001-11-09,16.05,16.05,15.60,15.88,1018700,12.03
2001-11-08,16.20,16.33,15.72,16.07,1614300,12.18
2001-11-07,16.10,16.10,15.41,15.93,1345300,12.07
2001-11-06,16.15,16.37,15.81,16.08,616500,12.18
2001-11-05,15.80,16.20,15.70,16.29,1224800,12.34
2001-11-02,16.31,16.31,15.01,15.15,2037400,11.48
2001-11-01,15.75,16.30,15.75,16.29,613300,12.34
2001-10-31,15.43,16.39,15.43,15.96,1291800,12.09
2001-10-30,15.49,15.98,15.31,15.72,973200,11.91
2001-10-29,15.63,15.75,15.24,15.43,1012500,11.69
2001-10-26,15.79,16.07,15.52,15.71,960800,11.90
2001-10-25,15.97,16.10,15.25,15.72,1231200,11.91
2001-10-24,16.19,16.49,15.71,16.10,970400,12.20
2001-10-23,16.69,16.69,16.05,16.10,879000,12.20
2001-10-22,16.03,16.50,15.95,16.52,594300,12.52
2001-10-19,15.95,16.18,15.95,16.00,1303900,12.12
2001-10-18,15.80,16.20,15.21,15.90,1382700,12.05
2001-10-17,16.46,17.00,15.78,15.85,2143500,12.01
2001-10-16,16.96,16.96,16.96,16.96,000,12.85
2001-10-15,16.99,17.28,16.89,16.96,1115300,12.85
2001-10-12,17.50,17.59,17.03,17.01,1021100,12.89
2001-10-11,17.45,17.65,17.12,17.58,2290100,13.32
2001-10-10,17.05,17.51,17.00,17.19,967000,13.03
2001-10-09,17.00,17.27,16.92,17.13,806200,12.98
2001-10-08,16.77,17.32,16.55,17.30,832500,13.11
2001-10-05,16.67,17.19,16.67,17.15,1714400,13.00
2001-10-04,17.00,17.00,16.41,16.99,1663200,12.87
2001-10-03,16.66,16.66,16.66,16.66,000,12.62
2001-10-02,16.09,16.96,16.06,16.66,1305100,12.62
2001-10-01,16.80,16.80,15.70,16.27,1336600,12.33
2001-09-28,16.00,16.50,15.31,19.49,1313300,14.77
2001-09-27,14.90,15.88,14.75,15.95,1200300,12.09
2001-09-26,15.10,15.40,14.70,15.17,2972700,11.49
2001-09-25,15.00,15.46,14.75,15.24,1845200,11.55
2001-09-24,15.44,15.44,15.44,15.44,000,11.70
2001-09-21,14.30,15.49,13.61,15.44,6389600,11.70
2001-09-20,14.50,14.68,14.10,14.31,1352400,10.84
2001-09-19,13.95,14.90,13.85,14.19,2333000,10.75
2001-09-18,13.02,14.12,13.00,13.61,2305000,10.31
2001-09-17,12.90,13.40,12.40,13.17,3124700,9.98
2001-09-14,13.93,14.15,12.86,12.90,2578700,9.77
2001-09-13,13.87,13.99,13.49,13.91,1484800,10.54
2001-09-12,12.85,14.40,12.69,13.99,2408700,10.60
2001-09-11,14.93,15.19,11.80,13.30,2099700,10.08
2001-09-10,14.55,14.79,14.08,14.55,1354100,11.03
2001-09-07,14.75,14.95,14.56,14.63,1496200,11.09
2001-09-06,15.70,15.90,14.71,14.89,2140300,11.28
2001-09-05,15.95,16.16,15.59,15.61,880400,11.83
2001-09-04,16.15,16.25,15.75,16.25,857100,12.31
2001-09-03,16.40,16.40,15.66,15.95,1111600,12.09
2001-08-31,16.31,16.65,16.11,16.31,685200,12.36
2001-08-30,16.72,16.90,16.10,16.60,1990000,12.58
2001-08-29,17.21,17.35,16.85,16.95,1050700,12.84
2001-08-28,17.12,17.44,17.12,17.40,747300,13.18
2001-08-27,17.50,17.50,17.11,17.25,695400,13.07
2001-08-24,17.65,17.68,17.22,17.52,925300,13.28
2001-08-23,17.80,17.80,17.50,17.60,503400,13.34
2001-08-22,16.96,17.83,16.95,17.60,1615300,13.34
2001-08-21,17.53,18.18,16.94,17.00,1883800,12.88
2001-08-20,17.70,17.98,17.51,17.51,636600,13.27
2001-08-17,17.84,17.88,17.56,17.70,807200,13.41
2001-08-16,17.60,17.87,17.50,17.82,536000,13.50
2001-08-15,17.88,17.94,17.55,17.76,464400,13.46
2001-08-14,18.01,18.10,17.85,17.91,508600,13.57
2001-08-13,18.10,18.12,17.94,18.00,307700,13.64
2001-08-10,17.91,18.11,17.91,17.97,537200,13.62
2001-08-09,18.20,18.25,17.91,18.08,752900,13.70
2001-08-08,18.01,18.28,17.96,18.15,729600,13.75
2001-08-07,17.85,18.03,17.57,18.00,1000400,13.64
2001-08-06,17.81,17.95,17.66,17.73,403800,13.43
2001-08-03,18.20,18.20,17.80,17.96,695000,13.61
2001-08-02,18.15,18.45,17.72,18.02,859100,13.65
2001-08-01,17.94,18.30,17.74,18.22,1067400,13.81
2001-07-31,17.64,17.94,17.51,17.86,755300,13.53
2001-07-30,17.58,17.85,17.45,17.53,884200,13.28
2001-07-27,17.65,17.77,17.55,17.72,522000,13.43
2001-07-26,17.75,17.78,17.40,17.69,767700,13.40
2001-07-25,18.10,18.25,17.53,17.83,1593700,13.51
2001-07-24,18.31,18.44,18.06,18.10,686600,13.71
2001-07-23,18.41,18.62,18.04,18.50,1139000,14.02
2001-07-20,18.57,18.75,18.23,18.62,789000,14.11
2001-07-19,19.00,19.00,18.30,18.75,973400,14.21
2001-07-18,18.80,19.00,18.80,19.04,472500,14.43
2001-07-17,19.14,19.15,18.87,19.00,674200,14.40
2001-07-16,18.80,19.34,18.71,18.99,818200,14.39
2001-07-13,18.81,18.81,18.81,18.81,000,14.25
2001-07-12,19.30,19.37,18.71,18.81,984800,14.25
2001-07-11,18.97,19.35,18.97,19.20,847100,14.55
2001-07-10,18.90,19.53,18.80,19.33,1095500,14.65
2001-07-09,19.42,19.61,18.75,18.70,878100,14.17
2001-07-06,19.45,19.71,19.12,19.30,1078000,14.62
2001-07-05,19.28,19.67,19.24,19.26,857400,14.59
2001-07-04,19.37,19.84,19.27,19.41,1060400,14.71
2001-07-03,18.80,19.55,18.80,19.51,2510900,14.78
2001-07-02,18.90,19.00,18.60,18.91,793700,14.33
2001-06-29,18.83,18.83,18.40,18.90,900800,14.32
2001-06-28,18.75,18.75,18.31,18.75,1538200,14.21
2001-06-27,18.35,18.99,18.19,18.99,1545000,14.18
2001-06-26,18.35,18.48,18.09,18.35,1261400,13.71
2001-06-25,18.01,18.45,18.01,18.30,1243800,13.67
2001-06-22,18.30,18.30,17.91,18.06,713100,13.49
2001-06-21,18.20,18.38,18.17,18.33,971200,13.69
2001-06-20,18.15,18.35,18.06,18.30,801700,13.67
2001-06-19,18.20,18.20,17.98,18.23,739700,13.62
2001-06-18,18.10,18.31,17.90,17.93,908200,13.39
2001-06-15,17.88,17.88,17.88,17.88,000,13.36
2001-06-14,18.05,18.08,17.85,17.88,766300,13.36
2001-06-13,18.20,18.22,18.05,18.12,1190400,13.53
2001-06-12,18.35,18.40,18.05,18.23,1384300,13.62
2001-06-11,18.55,18.70,18.28,18.31,867500,13.68
2001-06-08,19.00,19.10,18.56,18.56,784300,13.86
2001-06-07,18.95,19.18,18.81,18.96,996500,14.16
2001-06-06,18.84,19.10,18.62,19.00,938000,14.19
2001-06-05,18.30,18.79,18.25,18.79,882000,14.04
2001-06-04,18.15,18.32,18.10,18.30,212000,13.67
2001-06-01,18.25,18.37,18.01,18.02,891400,13.46
2001-05-31,18.00,18.45,18.00,18.19,1603700,13.59
2001-05-30,18.10,18.30,18.00,18.09,912300,13.51
2001-05-29,18.41,18.58,17.90,18.01,1566400,13.45
2001-05-28,18.63,18.63,18.27,18.51,399900,13.83
2001-05-25,18.70,18.70,18.35,18.45,694900,13.78
2001-05-24,18.49,18.86,18.45,18.45,426800,13.78
2001-05-23,18.87,18.88,18.61,18.67,1041300,13.95
2001-05-22,18.80,18.88,18.55,18.80,1478000,14.04
2001-05-21,18.71,18.77,18.50,18.80,924800,14.04
2001-05-18,18.43,18.58,18.10,18.49,1287500,13.81
2001-05-17,18.89,18.99,18.45,18.69,940700,13.96
2001-05-16,18.81,18.81,18.10,18.80,1269300,14.04
2001-05-15,18.26,18.71,18.26,18.61,1582800,13.90
2001-05-14,18.25,18.69,18.18,18.39,791300,13.74
2001-05-11,18.40,18.69,18.36,18.36,1180300,13.71
2001-05-10,17.65,17.65,17.65,17.65,000,13.18
2001-05-09,17.50,17.77,17.40,17.65,2257500,13.18
2001-05-08,18.10,18.30,17.94,18.00,1392200,13.45
2001-05-07,18.00,18.00,18.00,18.00,000,13.45
2001-05-04,18.08,18.08,17.85,18.00,1241600,13.45
2001-05-03,18.05,18.39,17.75,18.04,3798500,13.48
2001-05-02,19.00,19.10,17.83,18.22,4411200,13.61
2001-05-01,19.23,19.23,19.23,19.23,000,14.36
2001-04-30,18.89,19.25,18.85,19.23,871800,14.36
2001-04-27,18.75,18.98,18.60,18.87,942600,14.10
2001-04-26,18.60,18.80,18.40,18.60,2133900,13.89
2001-04-25,18.65,18.65,18.45,18.60,671700,13.89
2001-04-24,18.31,18.79,18.31,18.43,945700,13.77
2001-04-23,18.70,18.75,18.30,18.37,684000,13.72
2001-04-20,18.93,19.11,18.50,18.68,1293700,13.95
2001-04-19,18.79,18.90,18.41,18.80,1005300,14.04
2001-04-18,18.46,19.06,18.35,18.44,1222300,13.77
2001-04-17,18.50,18.79,18.35,18.36,884800,13.71
2001-04-16,18.50,18.50,18.50,18.50,000,13.82
2001-04-13,18.50,18.50,18.50,18.50,000,13.82
2001-04-12,18.50,18.64,18.16,18.50,869300,13.82
2001-04-11,19.03,19.17,18.50,18.51,1711100,13.83
2001-04-10,19.18,19.56,19.00,19.00,980800,14.19
2001-04-09,18.50,19.16,18.25,19.17,1231400,14.32
2001-04-06,18.10,18.64,18.00,18.48,1425500,13.80
2001-04-05,18.01,18.34,17.75,17.93,1808500,13.39
2001-04-04,19.00,19.00,17.80,18.01,2223500,13.45
2001-04-03,19.25,19.57,18.80,18.90,934300,14.12
2001-04-02,19.25,19.94,19.15,19.16,1252700,14.31
2001-03-30,20.00,20.38,19.30,19.40,1299500,14.49
2001-03-29,20.00,20.25,19.85,20.17,1135200,15.07
2001-03-28,19.62,20.09,19.44,20.00,1111700,14.94
2001-03-27,19.97,19.99,19.40,19.70,1476700,14.72
2001-03-26,19.25,20.10,18.91,19.92,1466900,14.88
2001-03-23,19.50,20.20,18.75,19.12,2042000,14.28
2001-03-22,19.60,19.95,18.90,19.30,3388500,14.42
2001-03-21,20.50,20.70,19.65,19.95,3258500,14.90
2001-03-20,21.51,21.70,20.67,20.80,2541200,15.54
2001-03-19,21.56,21.87,21.24,21.89,3427800,16.35
2001-03-16,22.45,22.84,21.60,16.12,4960700,12.04
2001-03-15,22.33,22.74,22.10,22.50,1940100,16.81
2001-03-14,22.80,22.80,22.80,22.80,000,17.03
2001-03-13,22.56,22.81,22.40,22.80,974100,17.03
2001-03-12,22.61,22.79,22.61,22.73,604000,16.98
2001-03-09,22.66,22.98,22.60,22.92,565200,17.12
2001-03-08,22.30,23.00,22.30,22.75,1519100,16.99
2001-03-07,22.25,22.39,22.07,22.35,1200600,16.69
2001-03-06,22.42,22.65,22.21,22.29,873900,16.65
2001-03-05,22.40,22.66,22.31,22.65,635800,16.92
2001-03-02,22.99,23.05,22.45,22.66,1177100,16.93
2001-03-01,23.38,23.38,22.81,23.00,872200,17.18
2001-02-28,23.04,23.38,23.04,23.40,575100,17.48
2001-02-27,23.10,23.69,23.05,23.20,789700,17.33
2001-02-26,23.60,23.69,23.15,23.15,767600,17.29
2001-02-23,23.72,23.93,23.40,23.50,580500,17.55
2001-02-22,23.00,23.94,23.00,23.99,1657300,17.92
2001-02-21,22.99,23.36,22.90,23.18,1494400,17.31
2001-02-20,23.10,23.15,22.82,23.05,1442600,17.22
2001-02-19,23.30,23.34,23.01,23.11,401000,17.26
2001-02-16,23.30,23.49,23.30,23.30,526700,17.40
2001-02-15,23.33,23.33,23.33,23.33,000,17.43
2001-02-14,23.50,23.64,23.08,23.33,1477800,17.43
2001-02-13,23.55,23.67,23.44,23.60,710000,17.63
2001-02-12,23.77,23.90,23.40,23.53,1325400,17.58
2001-02-09,23.35,23.63,23.25,23.57,767700,17.61
2001-02-08,23.91,24.10,23.40,23.43,1117500,17.50
2001-02-07,23.98,24.15,23.86,23.90,862400,17.85
2001-02-06,24.11,24.32,23.80,24.15,993400,18.04
2001-02-05,24.18,24.49,24.06,24.13,1268200,18.02
2001-02-02,23.90,24.78,23.82,24.19,3177100,18.07
2001-02-01,23.10,24.05,23.10,23.80,1886300,17.78
2001-01-31,23.00,23.49,22.76,23.27,1218100,17.38
2001-01-30,23.00,23.41,22.70,23.25,1063000,17.37
2001-01-29,22.20,23.10,22.20,23.05,1094100,17.22
2001-01-26,22.15,22.35,22.15,22.34,563900,16.69
2001-01-25,22.24,22.39,21.90,22.15,1042700,16.55
2001-01-24,22.39,22.64,22.20,22.33,762900,16.68
2001-01-23,22.33,22.50,22.25,22.49,1130100,16.80
2001-01-22,22.25,22.64,22.25,22.54,983300,16.84
2001-01-19,22.53,22.75,22.26,22.27,2258300,16.63
2001-01-18,22.80,23.20,22.44,22.62,1988300,16.90
2001-01-17,22.22,22.90,22.22,22.65,1722300,16.92
2001-01-16,22.03,22.95,22.03,22.28,1420000,16.64
2001-01-15,22.22,22.62,21.90,22.09,1518600,16.50
2001-01-12,22.43,22.69,21.55,22.15,1548900,16.55
2001-01-11,22.65,22.84,22.32,22.50,1674800,16.81
2001-01-10,22.80,23.10,22.70,22.85,745300,17.07
2001-01-09,23.21,23.39,22.85,23.05,1075900,17.22
2001-01-08,23.30,23.99,23.30,23.10,725400,17.25
2001-01-05,23.40,23.40,23.40,23.40,000,17.48
2001-01-04,23.99,24.00,23.25,23.40,1842600,17.48
2001-01-03,23.45,24.70,23.11,23.76,1302100,17.75
2001-01-02,22.90,23.90,22.90,23.99,762600,17.92
2001-01-01,23.05,23.05,23.05,23.05,000,17.22
2000-12-29,22.80,23.20,22.75,23.05,519500,17.22
2000-12-28,22.40,23.00,22.40,22.85,515600,17.07
2000-12-27,22.25,22.81,22.25,22.41,385800,16.74
2000-12-26,22.66,22.66,22.66,22.66,000,16.93
2000-12-25,22.66,22.66,22.66,22.66,000,16.93
2000-12-22,22.50,22.90,22.36,22.66,352800,16.93
2000-12-21,22.50,22.95,22.32,22.50,1237600,16.81
2000-12-20,22.60,23.00,22.35,22.59,1190600,16.87
2000-12-19,22.07,23.08,22.07,22.66,2208000,16.93
2000-12-18,22.60,22.90,22.30,22.70,905400,16.96
2000-12-15,22.70,22.90,22.42,22.30,1516900,16.66
2000-12-14,23.00,23.50,23.00,23.01,1765600,17.19
2000-12-13,23.00,23.50,22.50,23.26,1096500,17.37
2000-12-12,23.11,23.35,23.00,23.00,750600,17.18
2000-12-11,23.40,23.89,23.33,23.40,784600,17.48
2000-12-08,23.00,23.94,22.81,23.61,1584600,17.64
2000-12-07,22.80,23.30,22.75,23.23,850400,17.35
2000-12-06,23.00,23.10,22.72,23.00,1460500,17.18
2000-12-05,22.50,23.19,22.50,23.02,1805900,17.20
2000-12-04,22.15,22.95,22.15,22.55,1027900,16.84
2000-12-01,22.20,23.40,22.20,22.51,1922900,16.81
2000-11-30,21.90,22.75,21.90,22.28,1735600,16.64
2000-11-29,22.00,22.30,22.00,22.10,1924300,16.51
2000-11-28,22.36,22.76,22.20,22.21,1635000,16.59
2000-11-27,22.00,23.00,21.50,22.70,2859600,16.96
2000-11-24,22.80,23.13,22.35,22.50,4330300,16.81
2000-11-23,23.40,23.79,22.80,23.03,4546600,17.20
2000-11-22,23.05,23.55,22.40,23.00,8684400,17.18
2000-11-21,21.48,23.45,21.41,23.01,12862900,17.19
2000-11-20,21.02,22.10,20.93,21.40,39708200,15.98