Date,Open,High,Low,Close,Volume,Adj Close
2009-11-26,27.28,27.28,26.39,26.60,75900,26.60
2009-11-25,27.03,27.35,27.02,27.29,52000,27.29
2009-11-24,27.10,27.20,26.87,27.03,30400,27.03
2009-11-23,27.05,27.23,26.88,27.11,37400,27.11
2009-11-20,27.10,27.26,26.52,26.81,64100,26.81
2009-11-19,27.51,27.51,26.98,27.06,46800,27.06
2009-11-18,27.11,27.48,27.07,27.33,46900,27.33
2009-11-17,26.90,27.08,26.79,26.95,49600,26.95
2009-11-16,27.10,27.17,26.48,26.78,67700,26.78
2009-11-13,27.00,27.00,26.39,26.77,51800,26.77
2009-11-11,27.65,27.69,27.15,27.29,71100,27.29
2009-11-10,27.11,27.25,26.88,26.93,62900,26.93
2009-11-09,26.43,27.11,26.39,27.11,74800,27.11
2009-11-06,26.14,26.38,25.90,26.17,35100,26.17
2009-11-05,25.90,26.44,25.75,26.34,52600,26.34
2009-11-04,25.65,26.29,25.59,26.12,57400,26.12
2009-11-03,25.80,25.81,25.47,25.63,91600,25.63
2009-11-02,26.01,26.17,25.69,25.78,94200,25.78
2009-10-30,26.92,26.92,25.90,26.02,110000,26.02
2009-10-29,26.80,27.12,26.20,26.86,77000,26.86
2009-10-28,27.02,27.32,26.80,26.85,52800,26.85
2009-10-27,26.82,27.30,26.82,27.08,34500,27.08
2009-10-26,27.25,27.49,26.64,26.88,61600,26.88
2009-10-23,27.40,27.44,26.95,26.96,45400,26.96
2009-10-22,27.25,27.25,26.83,27.13,49500,27.13
2009-10-21,26.90,27.37,26.77,27.31,93500,27.31
2009-10-20,26.25,26.88,26.14,26.70,150900,26.70
2009-10-19,26.35,26.38,26.07,26.34,86100,26.34
2009-10-16,26.90,27.10,25.99,26.35,224600,26.35
2009-10-15,26.99,27.05,26.40,26.75,171900,26.75
2009-10-14,27.51,27.62,26.80,26.94,269300,26.94
2009-10-13,27.82,27.82,27.16,27.45,133400,27.45
2009-10-12,28.21,28.21,27.62,27.83,108300,27.83
2009-10-09,27.89,28.04,27.60,27.89,46200,27.89
2009-10-08,28.27,28.40,27.69,28.07,79200,28.07
2009-10-07,28.20,28.29,27.85,28.06,81800,28.06
2009-10-06,28.00,28.46,27.70,28.34,79000,28.34
2009-10-05,28.00,28.01,27.57,27.95,107400,27.95
2009-10-02,28.20,28.34,27.88,27.99,111200,27.99
2009-10-01,29.06,29.18,28.20,28.33,112800,28.33
2009-09-30,29.31,29.46,28.63,29.08,70600,29.08
2009-09-29,29.80,29.83,29.20,29.28,102800,29.28
2009-09-28,29.50,29.66,28.72,29.45,187100,29.45
2009-09-25,28.18,28.58,28.18,28.43,59900,28.43
2009-09-24,28.55,28.91,28.18,28.25,53700,28.25
2009-09-23,28.73,29.09,28.50,28.85,34200,28.85
2009-09-22,29.00,29.13,28.67,28.74,34500,28.74
2009-09-21,28.97,28.97,28.25,28.75,46500,28.75
2009-09-18,28.70,29.20,28.54,28.84,35600,28.84
2009-09-17,28.52,28.83,28.47,28.55,52700,28.55
2009-09-16,28.60,28.60,28.13,28.45,59900,28.45
2009-09-15,28.50,28.69,28.18,28.48,28200,28.48
2009-09-14,28.73,28.80,28.05,28.49,51300,28.49
2009-09-11,29.02,29.19,28.70,28.79,33000,28.79
2009-09-10,29.38,29.40,28.67,28.83,35100,28.83
2009-09-09,28.57,29.13,28.47,29.10,33400,29.10
2009-09-08,29.00,29.09,28.56,28.73,29100,28.73
2009-09-07,28.95,28.95,28.49,28.75,46000,28.75
2009-09-04,28.50,28.73,28.23,28.68,35200,28.68
2009-09-03,28.90,28.90,28.18,28.37,42100,28.37
2009-09-02,28.20,28.80,28.01,28.58,52300,28.58
2009-09-01,29.32,29.41,28.07,28.07,97100,28.07
2009-08-31,29.50,29.77,29.27,29.37,71400,29.37
2009-08-28,29.90,30.45,29.68,29.85,70400,29.85
2009-08-27,29.50,30.26,29.38,29.93,77900,29.93
2009-08-26,29.10,29.63,29.10,29.48,56800,29.48
2009-08-25,29.48,29.93,29.36,29.65,80700,29.65
2009-08-24,30.08,30.37,29.53,29.65,113900,29.65
2009-08-21,28.12,30.13,28.12,29.82,146400,29.82
2009-08-20,28.12,28.62,28.11,28.39,81800,28.39
2009-08-19,27.01,27.99,27.01,27.99,62800,27.99
2009-08-18,27.07,27.40,26.97,27.29,42700,27.29
2009-08-17,27.50,27.50,26.62,26.90,79100,26.90
2009-08-14,27.50,28.24,27.45,27.65,103900,27.65
2009-08-13,27.29,27.71,27.29,27.45,102400,27.45
2009-08-12,26.40,27.34,26.40,27.31,106600,27.31
2009-08-11,26.31,26.49,25.78,25.98,68300,25.98
2009-08-10,26.87,26.87,26.05,26.30,64100,26.30
2009-08-07,26.33,27.01,26.11,26.86,24800,26.86
2009-08-06,26.67,26.82,26.03,26.31,40900,26.31
2009-08-05,26.95,27.20,26.16,26.30,61200,26.30
2009-08-04,26.91,27.24,26.77,27.00,62000,27.00
2009-08-03,26.60,27.24,26.59,26.85,77800,26.85
2009-07-31,26.91,27.40,26.44,26.71,65800,26.71
2009-07-30,26.35,27.35,26.35,26.92,116800,26.92
2009-07-29,25.76,26.36,25.64,26.06,51400,26.06
2009-07-28,26.02,26.30,25.58,25.77,61500,25.77
2009-07-27,25.79,26.15,25.67,25.88,68000,25.88
2009-07-24,25.45,25.86,25.20,25.39,57400,25.39
2009-07-23,25.00,25.55,24.66,25.43,71300,25.43
2009-07-22,25.00,25.05,24.46,24.97,33100,24.97
2009-07-21,24.61,25.16,24.61,24.68,65100,24.68
2009-07-20,24.40,24.77,24.32,24.55,51300,24.55
2009-07-17,24.22,24.40,23.84,24.00,41800,24.00
2009-07-16,24.36,24.69,24.02,24.20,36700,24.20
2009-07-15,24.10,24.36,24.03,24.34,33900,24.34
2009-07-14,23.80,23.95,23.55,23.87,59300,23.87
2009-07-13,22.80,23.65,22.42,23.65,76100,23.65
2009-07-10,23.14,23.18,22.78,22.98,71400,22.98
2009-07-09,23.50,23.58,23.18,23.31,48200,23.31
2009-07-08,23.06,23.77,22.92,23.40,56600,23.40
2009-07-07,23.77,23.89,22.80,22.96,99000,22.96
2009-07-06,23.90,23.90,23.37,23.83,78100,23.83
2009-07-03,24.53,24.53,23.86,24.22,86100,24.22
2009-07-02,25.35,25.35,24.40,24.62,106900,24.62
2009-07-01,25.35,25.77,25.25,25.50,29800,25.50
2009-06-30,25.90,25.98,25.08,25.23,31100,25.23
2009-06-29,25.05,25.93,25.01,25.83,35100,25.83
2009-06-26,25.98,26.06,25.09,25.29,41200,25.29
2009-06-25,26.02,26.23,25.43,26.08,58500,26.08
2009-06-24,25.47,26.22,25.25,25.93,60800,25.93
2009-06-23,24.64,25.62,24.64,25.43,35200,25.43
2009-06-22,25.80,25.89,24.65,24.83,43900,24.83
2009-06-19,24.97,25.71,24.94,25.54,72600,25.54
2009-06-18,24.30,24.90,24.30,24.82,32600,24.82
2009-06-17,24.98,24.98,24.02,24.26,56100,24.26
2009-06-16,24.60,25.19,24.58,24.80,41800,24.80
2009-06-15,25.30,25.30,24.57,24.57,75800,24.57
2009-06-12,25.55,25.64,25.23,25.48,33800,25.48
2009-06-11,25.24,25.72,25.06,25.60,28800,25.60
2009-06-10,24.99,25.56,24.99,25.18,47000,25.18
2009-06-09,24.66,24.96,24.51,24.70,35300,24.70
2009-06-08,24.70,24.70,24.11,24.37,48600,24.37
2009-06-05,25.01,25.20,24.23,24.86,62600,24.86
2009-06-04,25.31,25.31,24.57,24.91,75000,24.91
2009-06-03,25.91,26.00,25.11,25.17,44200,25.17
2009-06-02,26.11,26.19,25.73,25.89,90000,25.89
2009-06-01,25.40,26.14,25.40,25.92,41000,25.92
2009-05-29,25.59,25.63,24.93,25.02,48700,25.02
2009-05-28,25.00,25.56,24.93,25.26,52400,25.26
2009-05-27,25.32,25.43,24.90,25.18,53700,25.18
2009-05-26,25.02,25.41,24.13,25.22,54200,25.22
2009-05-25,25.09,25.20,24.40,25.10,70000,25.10
2009-05-22,24.70,25.18,24.56,24.84,47600,24.84
2009-05-21,25.11,25.18,24.45,24.60,12900,24.60
2009-05-20,24.65,25.49,24.65,25.25,93800,25.25
2009-05-19,24.13,24.81,24.08,24.57,101300,24.57
2009-05-18,23.35,24.05,22.82,23.99,96800,23.99
2009-05-15,23.80,23.80,23.33,23.33,103400,23.33
2009-05-14,24.36,24.39,23.62,24.00,79900,24.00
2009-05-13,24.86,24.86,23.81,23.90,107800,23.90
2009-05-12,24.21,24.64,24.12,24.36,53700,24.36
2009-05-11,24.70,24.70,24.20,24.36,98100,24.36
2009-05-08,24.14,25.03,23.90,24.96,119300,24.96
2009-05-07,24.95,24.97,23.71,24.03,242200,24.03
2009-05-06,26.10,26.21,25.55,25.98,169300,24.48
2009-05-05,26.95,26.98,26.20,26.56,183500,25.03
2009-05-04,26.35,27.09,26.10,27.03,255400,25.47
2009-04-30,25.60,26.24,25.32,25.45,190800,23.98
2009-04-29,24.51,25.50,24.51,25.30,130700,23.84
2009-04-28,24.25,24.79,24.05,24.52,119000,23.10
2009-04-27,23.50,24.80,23.37,24.58,133100,23.16
2009-04-24,22.70,23.92,22.67,23.74,130100,22.37
2009-04-23,22.65,22.92,22.30,22.62,91400,21.31
2009-04-22,22.86,22.86,21.87,22.53,76300,21.23
2009-04-21,22.16,22.77,22.02,22.56,100700,21.26
2009-04-20,23.00,23.00,21.85,21.97,172400,20.70
2009-04-17,23.50,23.56,22.97,23.22,121700,21.88
2009-04-16,23.70,23.70,22.86,23.40,68700,22.05
2009-04-15,22.75,23.40,22.65,23.31,85800,21.96
2009-04-14,23.10,23.22,22.63,22.78,101000,21.46
2009-04-09,22.51,23.16,22.43,23.11,80100,21.78
2009-04-08,22.10,22.51,21.73,22.48,58100,21.18
2009-04-07,22.00,22.45,21.94,22.16,40700,20.88
2009-04-06,21.85,22.55,21.64,21.80,108800,20.54
2009-04-03,21.70,21.95,21.20,21.62,72400,20.37
2009-04-02,21.40,21.98,21.19,21.84,74600,20.58
2009-04-01,21.20,21.20,20.34,20.97,58900,19.76
2009-03-31,20.70,21.24,20.40,21.10,71700,19.88
2009-03-30,21.11,21.19,20.51,20.62,82700,19.43
2009-03-27,21.45,21.74,20.87,21.20,65000,19.98
2009-03-26,21.78,21.82,21.34,21.69,58200,20.44
2009-03-25,20.94,21.98,20.87,21.86,69700,20.60
2009-03-24,21.45,21.52,20.94,21.18,76600,19.96
2009-03-23,20.75,21.09,20.42,21.04,108600,19.83
2009-03-20,19.22,20.54,19.20,20.24,105300,19.07
2009-03-19,19.72,19.77,19.12,19.39,83500,18.27
2009-03-18,19.58,19.61,19.10,19.50,63800,18.37
2009-03-17,19.64,19.66,18.88,19.41,86500,18.29
2009-03-16,18.93,19.71,18.79,19.71,131200,18.57
2009-03-13,18.60,18.80,18.27,18.45,155200,17.38
2009-03-12,18.92,18.92,17.80,18.29,181700,17.23
2009-03-11,19.58,19.58,18.41,19.06,145000,17.96
2009-03-10,18.70,19.39,18.23,19.38,303000,18.26
2009-03-09,20.44,20.45,19.46,20.26,51500,19.09
2009-03-06,19.78,20.92,19.78,20.05,51700,18.89
2009-03-05,20.20,20.67,20.00,20.09,44700,18.93
2009-03-04,20.00,20.60,19.60,20.41,55100,19.23
2009-03-03,19.32,19.81,19.30,19.55,64800,18.42
2009-03-02,19.90,19.90,19.01,19.20,108400,18.09
2009-02-27,20.40,20.55,19.64,20.50,132200,19.32
2009-02-26,20.90,20.95,20.06,20.58,77900,19.39
2009-02-25,22.00,22.06,20.12,20.67,132900,19.48
2009-02-24,21.29,21.88,21.18,21.63,69600,20.38
2009-02-23,22.00,22.39,21.18,21.18,88800,19.96
2009-02-20,22.20,22.38,21.65,21.70,75400,20.45
2009-02-19,22.00,22.92,21.88,22.39,59900,21.10
2009-02-18,22.10,22.15,21.55,22.10,88200,20.82
2009-02-17,22.07,22.69,21.87,22.11,91600,20.83
2009-02-16,22.85,22.85,21.61,22.62,189200,21.31
2009-02-13,23.71,23.86,22.63,22.90,119600,21.58
2009-02-12,24.26,24.26,23.27,23.55,112200,22.19
2009-02-11,24.31,24.49,23.97,24.28,82700,22.88
2009-02-10,24.80,25.25,24.29,24.49,113100,23.08
2009-02-09,26.10,26.10,24.84,25.27,103300,23.81
2009-02-06,26.23,26.23,25.70,26.08,27800,24.57
2009-02-05,25.66,26.45,25.66,26.32,24200,24.80
2009-02-04,25.86,26.23,25.47,25.90,19300,24.40
2009-02-03,24.79,25.54,24.46,25.39,25100,23.92
2009-02-02,25.01,25.01,24.51,24.84,26700,23.41
2009-01-30,25.45,25.90,25.05,25.28,29100,23.82
2009-01-29,25.80,25.99,25.44,25.46,34300,23.99
2009-01-28,26.31,26.44,25.46,26.08,23700,24.57
2009-01-27,25.99,26.31,25.60,26.19,10500,24.68
2009-01-26,25.10,26.43,24.85,26.15,33500,24.64
2009-01-23,24.16,25.30,23.79,25.04,51300,23.59
2009-01-22,25.00,25.06,24.02,24.33,45800,22.93
2009-01-21,24.75,24.88,24.13,24.88,50400,23.44
2009-01-20,25.00,25.78,24.96,25.00,25700,23.56
2009-01-19,25.50,25.75,24.68,25.09,28000,23.64
2009-01-16,25.82,25.95,25.01,25.28,31800,23.82
2009-01-15,25.95,26.02,24.80,25.32,63800,23.86
2009-01-14,27.24,27.27,25.64,25.86,39800,24.37
2009-01-13,27.38,27.50,26.78,27.42,30600,25.84
2009-01-12,27.75,27.98,27.35,27.62,31100,26.03
2009-01-09,28.97,29.22,27.90,28.13,29000,26.51
2009-01-08,28.86,29.16,28.42,28.93,32700,27.26
2009-01-07,29.70,29.70,28.69,28.94,37800,27.27
2009-01-06,30.47,30.95,29.75,30.06,33300,28.32
2009-01-05,30.10,30.76,30.10,30.62,44100,28.85
2009-01-02,28.80,29.64,28.70,29.62,30900,27.91
2008-12-30,28.05,28.41,27.88,28.02,319700,26.40
2008-12-29,27.00,28.30,26.93,27.75,451800,26.15
2008-12-23,26.50,27.49,26.20,26.95,316000,25.39
2008-12-22,27.13,27.13,25.86,26.75,333200,25.21
2008-12-19,26.32,27.05,25.73,26.89,252800,25.34
2008-12-18,26.85,27.02,26.37,26.75,196300,25.21
2008-12-17,27.10,27.10,26.16,27.04,145600,25.48
2008-12-16,26.42,26.90,26.18,26.61,145200,25.07
2008-12-15,27.00,27.14,25.99,26.48,121200,24.95
2008-12-12,25.98,27.00,25.57,26.99,148600,25.43
2008-12-11,26.80,27.44,26.18,27.35,145300,25.77
2008-12-10,26.40,26.98,26.12,26.76,110200,25.21
2008-12-09,24.70,26.40,24.70,25.91,124000,24.41
2008-12-08,25.62,25.86,25.01,25.55,105900,24.07
2008-12-05,24.68,24.69,23.15,23.93,222000,22.55
2008-12-04,25.50,26.20,24.50,25.06,137100,23.61
2008-12-03,25.63,25.76,24.42,25.56,83900,24.08
2008-12-02,25.47,25.99,24.69,25.47,104800,24.00
2008-12-01,27.83,27.83,24.85,25.17,123800,23.72
2008-11-28,26.90,27.64,26.64,27.25,62400,25.68
2008-11-27,27.17,27.29,26.49,26.96,95600,25.40
2008-11-26,27.22,27.22,25.85,26.99,83900,25.43
2008-11-25,26.21,28.02,25.50,26.96,100000,25.40
2008-11-24,24.00,27.10,23.66,26.12,202400,24.61
2008-11-21,24.90,25.48,23.20,23.86,160300,22.48
2008-11-20,25.90,26.14,24.30,25.80,192300,24.31
2008-11-19,27.50,27.75,26.10,26.57,77300,25.04
2008-11-18,27.15,27.99,26.44,27.60,63400,26.01
2008-11-17,28.05,28.22,26.58,27.63,92600,26.03
2008-11-14,29.18,29.49,27.90,28.11,72800,26.49
2008-11-13,27.39,28.26,26.78,27.25,116400,25.68
2008-11-12,30.40,30.62,27.11,28.30,133100,26.67
2008-11-11,30.80,31.26,29.19,29.86,99900,28.14
2008-11-10,31.89,32.28,30.68,30.83,68700,29.05
2008-11-07,30.34,31.66,29.88,30.80,70300,29.02
2008-11-06,31.30,31.85,29.11,29.40,146700,27.70
2008-11-05,33.25,33.25,31.24,31.50,119400,29.68
2008-11-04,32.40,33.35,31.39,33.19,148500,31.27
2008-11-03,30.60,32.07,30.18,31.86,133000,30.02
2008-10-31,29.10,29.96,28.12,29.33,91600,27.64
2008-10-30,30.39,30.39,27.60,29.09,152600,27.41
2008-10-29,27.90,28.99,26.47,28.87,128400,27.20
2008-10-28,25.96,25.96,22.80,24.24,207100,22.84
2008-10-27,25.05,25.88,24.20,25.20,173000,23.75
2008-10-24,26.90,27.55,25.54,27.20,171100,25.63
2008-10-23,28.80,28.80,26.79,27.51,170300,25.92
2008-10-22,28.99,29.44,28.18,28.71,91700,27.05
2008-10-21,31.82,31.82,29.30,29.39,105200,27.69
2008-10-20,30.00,32.05,30.00,31.77,114800,29.94
2008-10-17,27.35,29.33,26.62,29.33,119200,27.64
2008-10-16,25.91,28.14,24.95,26.27,203000,24.75
2008-10-15,30.00,30.00,26.82,27.76,146500,26.16
2008-10-14,31.20,32.02,29.37,30.57,324300,28.80
2008-10-13,26.70,30.12,26.18,29.99,336900,28.26
2008-10-10,24.85,26.19,24.02,26.05,276300,24.55
2008-10-09,31.85,31.85,27.75,28.56,184400,26.91
2008-10-08,32.70,33.53,31.07,31.20,154000,29.40
2008-10-07,32.82,34.03,32.06,33.09,85700,31.18
2008-10-06,34.38,34.38,32.08,32.62,105400,30.74
2008-10-03,34.98,35.52,34.55,34.90,15900,32.88
2008-10-02,35.50,36.28,34.85,35.03,37800,33.01
2008-10-01,35.35,36.40,35.31,36.06,24700,33.98
2008-09-30,33.82,35.80,33.80,35.72,66600,33.66
2008-09-29,35.21,35.55,34.45,34.82,34500,32.81
2008-09-26,35.18,35.75,34.97,35.26,29500,33.22
2008-09-25,34.68,35.72,34.68,35.61,28600,33.55
2008-09-24,34.49,34.78,34.46,34.65,16100,32.65
2008-09-23,34.22,35.02,34.22,34.48,29500,32.49
2008-09-22,34.53,35.00,34.03,34.06,45900,32.09
2008-09-19,34.10,35.45,32.43,34.68,70800,32.68
2008-09-18,34.98,35.01,32.63,32.85,59600,30.95
2008-09-17,36.05,36.05,34.05,34.05,49500,32.08
2008-09-16,35.01,35.49,34.71,35.30,56800,33.26
2008-09-15,35.93,35.96,35.30,35.70,32700,33.64
2008-09-12,35.86,36.51,35.81,36.39,14000,34.29
2008-09-11,35.52,36.04,35.25,35.53,35400,33.48
2008-09-10,36.30,36.52,35.58,35.93,54600,33.86
2008-09-09,37.85,37.85,36.50,36.60,48700,34.49
2008-09-08,38.80,38.80,37.78,37.83,23200,35.65
2008-09-05,38.32,38.32,37.43,37.86,40200,35.67
2008-09-04,39.27,39.36,38.10,38.30,40000,36.09
2008-09-03,39.52,39.69,39.09,39.24,22000,36.97
2008-09-02,39.71,39.73,39.30,39.46,26000,37.18
2008-09-01,39.81,40.14,39.68,39.87,12600,37.57
2008-08-29,39.60,40.17,39.54,39.80,20600,37.50
2008-08-28,39.80,39.80,39.06,39.63,20500,37.34
2008-08-27,39.20,39.58,39.10,39.58,19900,37.29
2008-08-26,39.11,39.70,39.03,39.55,16600,37.27
2008-08-25,39.30,39.42,39.03,39.03,20100,36.78
2008-08-22,39.20,39.47,39.03,39.37,16500,37.10
2008-08-21,39.42,39.53,38.95,39.20,17700,36.94
2008-08-20,39.19,39.50,39.13,39.26,20800,36.99
2008-08-19,39.00,39.64,38.95,39.00,22100,36.75
2008-08-18,39.10,39.62,38.78,39.21,37500,36.95
2008-08-15,39.67,39.88,38.88,39.06,30900,36.80
2008-08-14,39.20,39.75,39.17,39.45,46800,37.17
2008-08-13,38.60,39.81,38.38,38.62,55400,36.39
2008-08-12,38.85,38.85,38.28,38.69,41400,36.46
2008-08-11,39.30,39.31,38.32,38.93,50000,36.68
2008-08-08,40.21,40.35,38.98,39.48,59400,37.20
2008-08-07,39.45,40.68,39.45,40.30,25600,37.97
2008-08-06,40.52,40.53,39.37,40.12,26300,37.80
2008-08-05,40.40,40.95,39.96,40.55,28700,38.21
2008-08-04,40.53,40.90,39.88,40.36,24000,38.03
2008-08-01,122.50,123.53,120.75,121.60,25100,38.19
2008-07-31,121.55,123.32,121.55,122.62,20700,38.51
2008-07-30,119.90,121.35,119.37,121.07,19900,38.03
2008-07-29,119.02,121.47,118.69,120.50,18300,37.85
2008-07-28,120.52,121.26,119.10,119.10,19200,37.41
2008-07-25,119.40,121.12,119.35,120.37,13900,37.81
2008-07-24,119.67,120.10,117.77,119.00,21900,37.38
2008-07-23,121.57,121.57,117.88,119.45,27900,37.52
2008-07-22,117.77,120.40,117.77,120.06,25400,37.71
2008-07-21,116.85,119.48,116.48,117.65,33800,36.95
2008-07-18,119.50,120.11,115.96,116.54,62500,36.60
2008-07-17,122.20,122.20,119.08,120.35,51400,37.80
2008-07-16,121.80,123.04,121.40,121.65,23200,38.21
2008-07-15,121.95,121.95,120.20,121.34,44000,38.11
2008-07-14,122.50,123.84,122.35,122.35,24200,38.43
2008-07-11,124.05,126.07,121.70,122.33,36900,38.42
2008-07-10,126.20,126.20,123.94,125.11,26000,39.30
2008-07-09,128.45,128.45,126.20,127.31,14700,39.99
2008-07-08,127.90,129.23,127.10,128.22,24800,40.27
2008-07-07,126.09,130.47,126.09,128.50,33400,40.36
2008-07-04,126.55,127.07,125.39,125.68,12300,39.47
2008-07-03,126.95,128.58,125.99,126.90,24400,39.86
2008-07-02,126.70,129.73,126.70,128.17,28600,40.26
2008-07-01,127.95,128.61,125.10,125.13,28100,39.30
2008-06-30,127.15,128.27,125.79,128.07,24100,40.23
2008-06-27,125.30,128.56,124.45,127.23,17300,39.96
2008-06-26,125.00,126.54,124.85,124.85,12200,39.21
2008-06-25,125.65,126.58,125.65,126.00,22500,39.58
2008-06-24,126.80,127.30,123.64,125.48,32000,39.41
2008-06-23,126.50,127.69,125.65,126.68,19700,39.79
2008-06-20,129.80,130.38,125.11,125.94,39700,39.56
2008-06-19,127.30,130.50,127.30,130.19,23500,40.89
2008-06-18,126.80,129.61,126.80,128.37,21100,40.32
2008-06-17,127.55,128.05,126.60,126.67,14000,39.79
2008-06-16,128.90,128.90,125.99,127.50,31600,40.05
2008-06-13,129.00,129.00,126.71,128.80,25900,40.45
2008-06-12,130.50,131.83,128.81,128.96,30600,40.50
2008-06-11,134.10,134.10,130.31,130.40,28200,40.96
2008-06-10,135.50,136.06,134.20,134.38,21600,42.21
2008-06-09,133.80,136.92,133.80,136.10,28600,42.75
2008-06-06,136.08,137.72,133.92,133.92,26900,42.06
2008-06-05,135.90,137.16,135.00,135.51,13200,42.56
2008-06-04,136.50,136.55,134.33,135.85,16600,42.67
2008-06-03,135.05,137.67,134.74,137.53,24600,43.20
2008-06-02,136.95,137.74,134.77,134.85,34200,42.35
2008-05-30,136.45,137.50,135.27,136.55,21300,42.89
2008-05-29,134.02,136.87,134.01,136.56,41100,42.89
2008-05-28,132.70,133.22,131.41,132.54,14300,41.63
2008-05-27,133.20,133.44,131.72,132.62,18300,41.65
2008-05-26,130.35,132.97,130.35,132.63,15500,41.66
2008-05-23,135.10,135.10,130.73,130.79,27600,41.08
2008-05-22,134.50,136.25,134.50,135.30,13600,42.50
2008-05-21,132.60,135.83,132.60,134.34,34300,42.19
2008-05-20,134.00,134.66,132.56,132.67,31000,41.67
2008-05-19,130.70,135.00,130.60,134.76,27600,42.33
2008-05-16,131.40,132.39,130.18,130.75,26700,41.07
2008-05-15,129.80,131.53,129.64,131.35,42600,41.26
2008-05-14,130.07,130.40,126.43,129.54,40300,40.69
2008-05-13,129.50,129.88,128.10,129.15,18200,40.56
2008-05-12,128.00,129.23,128.00,129.07,5800,40.54
2008-05-09,126.00,129.00,126.00,126.63,48900,39.77
2008-05-08,125.62,126.76,124.53,125.67,24300,39.47
2008-05-07,127.00,127.14,126.37,126.40,39100,39.70
2008-05-06,127.00,127.35,125.81,127.06,37000,39.91
2008-05-05,127.00,127.69,126.56,127.00,47600,39.89
2008-05-02,128.50,128.56,126.25,127.50,50800,40.05
2008-05-01,131.00,131.00,131.00,131.00,000,37.28
2008-04-30,128.60,131.60,128.60,131.00,43800,33.78
2008-04-29,127.55,128.95,127.30,128.60,52600,33.16
2008-04-28,128.00,128.92,127.62,128.20,43700,33.06
2008-04-25,128.70,129.41,127.86,128.22,34100,33.06
2008-04-24,127.60,128.52,126.08,128.52,30900,33.14
2008-04-23,126.00,128.10,125.20,127.56,32800,32.89
2008-04-22,125.30,128.01,124.70,124.88,25100,32.20
2008-04-21,126.50,126.50,124.73,125.53,64400,32.37
2008-04-18,123.30,126.43,123.30,125.75,15600,32.43
2008-04-17,122.00,123.81,121.65,123.13,18500,31.75
2008-04-16,122.50,122.79,121.90,122.29,22900,31.54
2008-04-15,120.80,122.02,120.45,121.62,14200,31.36
2008-04-14,120.75,121.00,120.06,121.00,18200,31.20
2008-04-11,122.10,123.06,120.60,121.00,27400,31.20
2008-04-10,122.00,122.49,121.21,121.75,15800,31.40
2008-04-09,121.50,122.47,120.48,121.59,21200,31.36
2008-04-08,122.56,122.92,121.47,121.84,22400,31.42
2008-04-07,123.00,123.86,121.68,122.34,25900,31.55
2008-04-04,121.50,122.46,120.48,121.62,13700,31.36
2008-04-03,120.74,121.92,119.91,120.87,26300,31.17
2008-04-02,120.44,121.44,119.03,120.09,27500,30.97
2008-04-01,117.20,119.75,116.51,119.75,31700,30.88
2008-03-31,118.00,118.09,115.07,118.09,66600,30.45
2008-03-28,121.85,122.82,116.69,118.43,51700,30.54
2008-03-27,118.90,121.90,118.59,121.34,33900,31.29
2008-03-26,118.50,119.03,117.40,117.96,38200,30.42
2008-03-25,122.85,122.85,117.94,118.88,35800,30.66
2008-03-24,120.24,120.24,120.24,120.24,000,31.01
2008-03-21,120.24,120.24,120.24,120.24,000,31.01
2008-03-20,119.35,120.88,119.35,120.24,40100,31.01
2008-03-19,121.50,121.50,119.72,120.40,39200,31.05
2008-03-18,121.00,121.41,120.04,120.93,38600,31.18
2008-03-17,119.00,121.34,117.62,119.35,60900,30.78
2008-03-14,121.46,122.64,119.99,120.68,21800,31.12
2008-03-13,120.91,122.04,120.22,121.50,39800,31.33
2008-03-12,125.00,125.00,122.38,123.10,20300,31.74
2008-03-11,122.60,124.77,122.48,123.75,18500,31.91
2008-03-10,120.80,124.13,120.80,121.95,17100,31.45
2008-03-07,121.50,124.57,120.45,121.90,41700,31.44
2008-03-06,121.20,126.10,121.20,123.30,33700,31.80
2008-03-05,120.80,122.00,119.29,121.98,30700,31.46
2008-03-04,122.00,124.43,120.00,120.29,40800,31.02
2008-03-03,122.10,122.69,120.51,121.60,52600,31.36
2008-02-29,124.10,125.86,123.20,124.24,26400,32.04
2008-02-28,125.90,127.14,124.06,124.70,16500,32.16
2008-02-27,126.80,126.88,124.52,126.32,34300,32.57
2008-02-26,128.40,128.40,125.10,126.88,35600,32.72
2008-02-25,128.20,128.95,125.70,127.82,20800,32.96
2008-02-22,128.00,128.48,125.55,127.21,52700,32.80
2008-02-21,133.60,133.60,129.45,129.98,24000,33.52
2008-02-20,132.00,132.67,130.85,132.23,22800,34.10
2008-02-19,132.21,134.48,131.98,133.64,26200,34.46
2008-02-18,129.90,132.86,129.90,132.48,23200,34.16
2008-02-15,133.10,134.52,128.57,129.84,38900,33.48
2008-02-14,134.35,135.08,132.75,133.18,24000,34.34
2008-02-13,133.20,133.79,131.44,133.61,19600,34.45
2008-02-12,128.50,133.80,128.48,133.26,28000,34.36
2008-02-11,126.50,129.15,125.69,127.90,22100,32.98
2008-02-08,128.10,129.20,126.49,127.00,33200,32.75
2008-02-07,129.00,130.91,125.04,128.24,44100,33.07
2008-02-06,125.50,130.06,125.50,129.35,22900,33.36
2008-02-05,129.20,131.92,126.50,127.44,40200,32.86
2008-02-04,128.00,129.15,127.14,128.35,29100,33.10
2008-02-01,125.00,127.77,124.72,126.10,35100,32.52
2008-01-31,126.20,127.03,121.50,124.24,59800,32.04
2008-01-30,126.05,128.46,124.49,126.17,30700,32.54
2008-01-29,125.55,128.28,124.94,126.41,36000,32.60
2008-01-28,125.05,126.83,123.23,126.83,54800,32.71
2008-01-25,132.35,133.55,126.73,127.29,112600,32.82
2008-01-24,123.90,127.94,123.26,127.00,119700,32.75
2008-01-23,129.30,129.30,116.20,116.60,305400,30.07
2008-01-22,122.50,131.10,122.00,128.81,431800,33.22
2008-01-21,143.50,145.99,131.00,133.30,344200,34.37
2008-01-18,146.50,148.82,144.94,146.43,75000,37.76
2008-01-17,144.00,145.89,143.55,144.58,54900,37.28
2008-01-16,146.00,148.30,141.60,142.95,77500,36.86
2008-01-15,145.36,147.89,145.31,146.53,39500,37.79
2008-01-14,147.15,147.42,144.58,144.95,83000,37.38
2008-01-11,152.55,153.88,147.30,147.79,72700,38.11
2008-01-10,151.65,154.02,151.32,153.55,68000,39.60
2008-01-09,149.56,152.21,149.56,151.35,63500,39.03
2008-01-08,150.14,152.10,149.04,149.07,43400,38.44
2008-01-07,148.30,151.95,148.30,151.04,66800,38.95
2008-01-04,146.93,148.82,146.73,147.91,46800,38.14
2008-01-03,144.02,147.59,144.02,146.84,68500,37.87
2008-01-02,145.00,147.13,142.51,142.51,26100,36.75
2008-01-01,145.61,145.61,145.61,145.61,000,37.55
2007-12-31,145.61,145.61,145.61,145.61,000,37.55
2007-12-28,144.60,146.40,144.60,145.61,19800,37.55
2007-12-27,144.50,145.71,144.50,144.75,46800,37.33
2007-12-26,143.79,143.79,143.79,143.79,000,37.08
2007-12-25,143.79,143.79,143.79,143.79,000,37.08
2007-12-24,143.79,143.79,143.79,143.79,000,37.08
2007-12-21,142.70,144.61,141.81,143.79,34100,37.08
2007-12-20,142.70,143.73,141.75,141.98,28800,36.61
2007-12-19,143.80,144.27,142.13,142.98,22800,36.87
2007-12-18,143.10,145.39,143.10,143.36,29600,36.97
2007-12-17,145.30,146.09,144.00,144.07,35000,37.15
2007-12-14,144.05,146.03,144.05,146.00,44800,37.65
2007-12-13,143.60,146.20,143.25,143.25,71400,36.94
2007-12-12,141.25,145.37,141.25,144.34,38800,37.22
2007-12-11,142.35,143.28,141.28,142.14,33200,36.65
2007-12-10,143.30,143.30,141.30,142.55,29800,36.76
2007-12-07,143.85,144.52,143.21,143.75,36400,37.07
2007-12-06,143.60,144.21,142.69,143.61,38300,37.03
2007-12-05,141.55,143.44,141.55,143.24,40300,36.94
2007-12-04,139.20,142.22,139.20,140.92,51700,36.34
2007-12-03,139.00,140.27,138.06,139.37,37200,35.94
2007-11-30,138.00,139.59,138.00,139.17,38300,35.89
2007-11-29,136.00,138.06,135.24,138.06,25600,35.60
2007-11-28,134.70,136.70,133.67,136.45,24000,35.19
2007-11-27,136.10,136.30,133.17,134.33,58600,34.64
2007-11-26,137.50,138.28,136.35,136.40,30300,35.17
2007-11-23,139.00,139.46,137.03,137.50,41700,35.46
2007-11-22,138.30,139.80,137.87,139.00,43700,35.84
2007-11-21,137.00,138.34,136.72,138.00,52000,35.59
2007-11-20,136.20,138.28,136.20,137.24,70700,35.39
2007-11-19,135.20,136.62,134.52,136.37,64600,35.17
2007-11-16,134.45,135.90,134.40,135.40,55300,34.92
2007-11-15,134.50,135.76,133.31,133.78,40100,34.50
2007-11-14,134.90,135.28,132.79,134.61,28300,34.71
2007-11-13,133.50,136.00,133.43,134.61,42300,34.71
2007-11-12,135.30,136.00,133.92,134.94,43500,34.80
2007-11-09,134.00,136.88,133.72,136.51,53600,35.20
2007-11-08,133.30,135.03,133.30,133.90,53800,34.53
2007-11-07,133.50,135.76,133.00,134.76,86300,34.75
2007-11-06,133.00,133.80,132.75,133.68,38900,34.47
2007-11-05,132.50,133.12,131.96,132.96,31900,34.29
2007-11-02,131.60,133.83,131.60,133.15,24600,34.34
2007-11-01,134.00,134.91,132.40,132.90,34200,34.27
2007-10-31,135.10,135.21,133.28,134.90,35700,34.79
2007-10-30,134.80,136.09,134.66,135.76,45200,35.01
2007-10-29,134.29,135.09,133.37,134.64,66600,34.72
2007-10-26,135.30,135.47,133.59,133.82,44600,34.51
2007-10-25,133.30,135.55,133.15,135.25,76200,34.88
2007-10-24,130.95,133.55,130.05,133.32,54300,34.38
2007-10-23,130.95,131.57,129.74,131.08,56100,33.80
2007-10-22,130.00,133.15,130.00,131.27,155000,33.85
2007-10-19,131.00,131.37,130.45,131.37,40400,33.88
2007-10-18,131.71,133.19,131.15,131.68,49200,33.96
2007-10-17,131.60,132.99,131.00,131.77,67500,33.98
2007-10-16,129.30,132.30,129.30,132.08,121300,34.06
2007-10-15,128.75,129.80,128.03,128.86,51900,33.23
2007-10-12,127.10,128.00,126.67,127.91,27000,32.98
2007-10-11,127.30,128.02,126.84,127.35,46800,32.84
2007-10-10,128.70,129.01,127.43,127.83,27200,32.96
2007-10-09,129.10,129.56,128.46,128.78,23600,33.21
2007-10-08,129.90,129.90,128.94,129.15,32200,33.30
2007-10-05,128.50,129.93,127.43,129.32,49500,33.35
2007-10-04,127.22,128.53,127.22,127.66,43000,32.92
2007-10-03,128.00,128.00,126.57,127.56,17700,32.89
2007-10-02,129.00,129.00,127.50,127.82,42300,32.96
2007-10-01,129.01,129.87,128.19,128.62,82200,33.17
2007-09-28,129.45,130.13,128.54,129.50,43500,33.39
2007-09-27,130.00,130.48,129.00,129.46,101200,33.38
2007-09-26,128.80,129.98,128.27,129.40,69100,33.37
2007-09-25,125.80,128.90,125.80,127.63,89200,32.91
2007-09-24,126.50,126.81,126.14,126.19,46900,32.54
2007-09-21,125.80,126.95,124.84,126.88,56800,32.72
2007-09-20,125.60,127.43,125.60,126.39,91000,32.59
2007-09-19,126.45,126.94,125.20,126.11,72400,32.52
2007-09-18,125.80,126.09,124.83,125.79,53500,32.44
2007-09-17,126.00,127.30,125.62,126.72,126700,32.68
2007-09-14,124.35,127.28,124.35,126.10,182100,32.52
2007-09-13,123.20,125.15,123.02,124.61,100700,32.13
2007-09-12,121.20,123.99,120.62,123.42,49400,31.83
2007-09-11,120.20,121.66,120.13,121.12,42800,31.23
2007-09-10,118.90,121.59,118.90,119.62,38500,30.85
2007-09-07,119.60,121.25,118.85,119.06,26700,30.70
2007-09-06,120.80,120.80,118.46,120.61,52800,31.10
2007-09-05,122.50,122.50,120.07,120.16,32600,30.99
2007-09-04,121.80,122.85,120.80,122.24,37500,31.52
2007-09-03,123.30,123.56,121.51,121.85,41900,31.42
2007-08-31,121.10,123.50,120.67,123.40,85500,31.82
2007-08-30,118.90,120.21,118.19,119.87,35900,30.91
2007-08-29,118.75,119.60,118.40,118.72,62300,30.61
2007-08-28,117.85,119.70,117.55,119.49,52800,30.81
2007-08-27,119.00,119.00,117.74,117.87,31500,30.40
2007-08-24,118.50,119.18,117.88,118.67,32500,30.60
2007-08-23,120.00,120.26,118.53,118.60,57600,30.58
2007-08-22,117.50,119.09,116.46,118.51,34100,30.56
2007-08-21,119.30,119.86,116.97,117.28,50400,30.24
2007-08-20,119.00,119.44,117.45,118.38,65900,30.53
2007-08-17,117.20,119.00,115.68,117.85,180800,30.39
2007-08-16,116.00,119.16,116.00,116.55,163900,30.06
2007-08-15,115.00,118.75,115.00,118.29,67600,30.50
2007-08-14,116.05,117.99,116.05,117.05,48900,30.18
2007-08-13,114.50,117.69,114.50,117.14,65400,30.21
2007-08-10,112.90,115.35,111.00,114.80,187200,29.60
2007-08-09,115.90,116.30,113.40,113.51,60600,29.27
2007-08-08,117.34,117.34,115.48,116.81,38600,30.12
2007-08-07,116.59,117.21,114.58,117.00,68000,30.17
2007-08-06,113.26,116.40,113.26,116.40,50400,30.02
2007-08-03,117.32,117.32,114.41,114.77,58900,29.60
2007-08-02,115.60,117.04,114.89,116.68,44700,30.09
2007-08-01,113.50,115.70,113.30,115.64,61100,29.82
2007-07-31,115.23,116.15,113.99,116.09,58000,29.94
2007-07-30,115.00,115.68,113.76,114.70,71100,29.58
2007-07-27,114.20,116.72,113.80,115.25,203200,29.72
2007-07-26,116.80,118.45,114.80,115.07,209700,29.67
2007-07-25,118.00,119.11,116.33,116.72,173400,30.10
2007-07-24,121.45,121.71,119.35,119.77,71400,30.89
2007-07-23,121.35,122.40,120.93,122.35,38100,31.55
2007-07-20,121.60,123.68,120.90,120.90,51800,31.18
2007-07-19,122.20,122.25,121.15,121.61,60000,31.36
2007-07-18,121.55,122.03,120.90,121.05,66900,31.22
2007-07-17,123.60,123.75,122.69,123.58,50500,31.87
2007-07-16,124.70,124.82,123.63,124.08,77200,32.00
2007-07-13,124.20,125.01,123.15,124.42,165000,32.08
2007-07-12,121.40,123.50,120.79,123.50,60000,31.85
2007-07-11,119.92,121.16,119.59,120.88,72600,31.17
2007-07-10,122.50,122.52,120.88,121.49,55200,31.33
2007-07-09,123.00,123.93,122.16,122.76,69000,31.66
2007-07-06,121.49,122.55,120.18,122.45,66800,31.58
2007-07-05,124.80,124.96,120.75,120.75,78100,31.14
2007-07-04,124.40,125.00,123.72,124.10,66800,32.00
2007-07-03,124.55,125.33,124.05,124.47,164900,32.10
2007-07-02,123.00,124.00,122.67,123.37,67500,31.81
2007-06-29,123.40,124.29,121.91,123.60,130700,31.87
2007-06-28,121.70,123.01,120.95,122.85,116600,31.68
2007-06-27,119.75,120.81,118.44,120.61,63600,31.10
2007-06-26,119.50,121.63,119.50,121.58,222200,31.35
2007-06-25,118.45,121.50,116.51,121.18,93800,31.25
2007-06-22,119.90,120.10,118.00,118.00,60600,30.43
2007-06-21,120.12,121.17,118.55,119.74,150500,30.88
2007-06-20,121.30,121.59,119.61,120.96,109000,31.19
2007-06-19,122.10,123.11,120.22,121.12,124000,31.23
2007-06-18,121.80,123.19,121.60,121.76,196400,31.40
2007-06-15,118.50,121.88,118.50,121.31,167800,31.28
2007-06-14,115.80,118.18,115.48,118.18,84200,30.48
2007-06-13,114.20,114.90,113.02,114.27,71100,29.47
2007-06-12,115.20,116.13,114.00,114.67,98400,29.57
2007-06-11,116.70,116.90,114.71,116.83,133000,30.13
2007-06-08,112.60,116.50,112.36,115.51,200000,29.79
2007-06-07,116.50,117.26,112.55,113.34,254600,29.23
2007-06-06,119.30,119.47,116.10,116.43,244000,30.02
2007-06-05,121.90,122.11,118.53,119.37,243700,30.78
2007-06-04,123.70,124.05,121.35,122.16,224400,31.50
2007-06-01,122.85,124.18,122.78,124.00,293200,31.98
2007-05-31,123.55,124.93,121.96,122.50,502600,31.59
2007-05-30,114.70,118.01,113.80,117.87,197900,30.40
2007-05-29,115.65,115.85,114.07,115.23,112000,29.71
2007-05-28,116.00,116.00,116.00,116.00,000,29.91
2007-05-25,115.10,116.00,114.62,116.00,150100,29.91
2007-05-24,115.05,117.05,114.48,115.85,223900,29.87
2007-05-23,112.60,115.61,112.60,115.61,230900,29.81
2007-05-22,113.25,113.25,112.04,112.72,97300,29.07
2007-05-21,112.95,114.10,112.41,113.13,139000,29.17
2007-05-18,110.30,113.39,110.30,113.21,136000,29.19
2007-05-17,110.10,110.90,109.78,110.57,5400,28.51
2007-05-16,108.75,110.58,108.75,110.07,66000,28.38
2007-05-15,109.00,110.09,108.46,110.09,95100,28.39
2007-05-14,110.30,111.07,109.28,109.88,134300,28.34
2007-05-11,108.80,110.73,107.75,110.37,128600,28.46
2007-05-10,112.05,112.20,108.93,108.93,162300,28.09
2007-05-09,110.50,112.59,110.50,112.33,116900,28.97
2007-05-08,111.40,111.62,110.23,110.90,121800,28.60
2007-05-07,111.40,112.11,110.78,111.70,129700,28.80
2007-05-04,111.40,112.09,110.28,111.81,174200,28.83
2007-05-03,113.00,115.40,113.00,115.30,172000,27.14
2007-05-02,111.00,113.29,111.00,113.07,141900,26.62
2007-05-01,110.83,110.83,110.83,110.83,000,26.09
2007-04-30,108.04,110.95,107.97,110.83,174300,26.09
2007-04-27,107.40,108.29,106.27,107.29,51600,25.26
2007-04-26,108.00,108.69,107.01,107.72,67300,25.36
2007-04-25,106.30,107.76,106.30,107.46,59500,25.30
2007-04-24,106.15,106.71,105.40,106.49,60500,25.07
2007-04-23,106.74,106.74,104.60,106.07,116100,24.97
2007-04-20,107.40,107.45,106.14,106.80,52100,25.14
2007-04-19,106.90,107.53,106.21,107.42,68700,25.29
2007-04-18,109.24,109.30,107.50,108.10,81700,25.45
2007-04-17,108.45,109.95,108.36,109.03,82700,25.67
2007-04-16,108.40,108.91,107.32,108.53,75000,25.55
2007-04-13,108.24,108.73,107.56,108.18,47400,25.47
2007-04-12,108.00,108.38,107.39,108.38,66800,25.51
2007-04-11,107.60,108.58,107.25,107.90,84100,25.40
2007-04-10,108.50,108.50,107.16,107.58,81400,25.32
2007-04-09,108.78,108.78,108.78,108.78,000,25.61
2007-04-06,108.78,108.78,108.78,108.78,000,25.61
2007-04-05,107.35,108.93,107.20,108.78,117300,25.61
2007-04-04,108.50,108.73,106.40,107.28,127200,25.25
2007-04-03,108.80,110.06,108.20,108.60,444800,25.56
2007-04-02,101.40,104.50,100.65,104.45,134900,24.59
2007-03-30,101.20,102.47,101.07,101.11,54900,23.80
2007-03-29,101.45,101.80,100.76,101.00,46700,23.78
2007-03-28,100.00,101.08,99.94,100.90,49400,23.75
2007-03-27,101.00,101.40,100.07,100.62,47800,23.69
2007-03-26,100.70,100.88,99.42,100.41,61500,23.64
2007-03-23,99.85,101.00,98.28,100.53,109100,23.66
2007-03-22,99.80,101.69,99.56,101.43,92300,23.88
2007-03-21,99.60,99.61,98.43,99.10,46100,23.33
2007-03-20,98.45,99.71,98.45,99.65,64000,23.46
2007-03-19,99.97,100.23,98.16,99.45,41400,23.41
2007-03-16,98.80,100.39,98.65,99.38,61200,23.39
2007-03-15,98.28,98.98,96.91,98.78,93100,23.25
2007-03-14,96.30,98.18,95.90,96.40,91300,22.69
2007-03-13,98.80,99.47,97.65,97.91,81000,23.05
2007-03-12,99.90,99.90,97.69,98.81,91400,23.26
2007-03-09,100.10,100.72,98.59,99.50,98600,23.42
2007-03-08,98.50,100.41,97.80,99.90,142900,23.52
2007-03-07,96.90,99.00,96.45,98.30,145600,23.14
2007-03-06,96.60,97.14,95.95,96.92,130900,22.81
2007-03-05,94.50,97.08,94.40,95.78,331000,22.55
2007-03-02,97.60,97.90,95.00,96.17,341300,22.64
2007-03-01,98.80,99.81,96.06,97.31,337800,22.91
2007-02-28,98.40,99.53,97.76,99.25,569100,23.36
2007-02-27,107.19,108.08,99.75,99.75,645200,23.48
2007-02-26,107.65,108.26,106.61,107.90,84700,25.40
2007-02-23,106.25,107.75,106.00,107.48,74700,25.30
2007-02-22,107.50,107.50,105.83,106.20,123800,25.00
2007-02-21,108.60,108.60,107.02,107.62,64100,25.33
2007-02-20,109.00,109.00,107.35,108.61,38900,25.57
2007-02-19,107.60,109.04,107.07,108.47,36700,25.53
2007-02-16,108.30,109.41,107.25,107.53,73900,25.31
2007-02-15,108.20,108.74,107.63,108.31,85200,25.50
2007-02-14,109.00,109.08,107.66,108.48,138200,25.54
2007-02-13,108.90,108.91,108.44,108.91,65300,25.64
2007-02-12,109.00,109.29,108.17,108.32,125900,25.50
2007-02-09,111.00,111.80,108.26,110.00,158900,25.89
2007-02-08,111.30,111.50,109.39,110.93,177800,26.11
2007-02-07,111.20,113.56,110.92,111.84,166500,26.33
2007-02-06,109.75,112.00,109.31,110.60,161600,26.04
2007-02-05,110.40,111.60,108.96,109.02,305500,25.66
2007-02-02,108.00,110.95,108.00,109.19,530500,25.70
2007-02-01,104.65,107.70,104.65,105.50,331600,24.83
2007-01-31,103.00,104.57,102.73,103.97,194900,24.47
2007-01-30,99.70,103.73,98.89,103.00,160300,24.25
2007-01-29,99.30,100.00,98.78,99.61,56400,23.45
2007-01-26,98.45,99.74,97.41,98.76,78900,23.25
2007-01-25,100.00,100.28,98.88,99.02,66500,23.31
2007-01-24,98.38,101.00,98.38,100.70,132900,23.70
2007-01-23,99.15,99.71,97.72,98.19,77800,23.11
2007-01-22,99.20,99.41,98.33,99.09,81100,23.33
2007-01-19,98.50,99.90,97.18,99.21,85600,23.35
2007-01-18,99.25,99.64,97.91,98.82,92800,23.26
2007-01-17,99.85,100.04,98.50,99.00,61500,23.30
2007-01-16,100.30,100.50,98.95,100.14,82400,23.57
2007-01-15,100.85,101.42,99.69,100.42,110500,23.64
2007-01-12,99.80,100.62,98.88,100.56,104800,23.67
2007-01-11,97.15,100.77,96.95,99.75,133400,23.48
2007-01-10,95.96,98.16,95.05,96.82,178000,22.79
2007-01-09,98.50,98.75,96.24,96.39,157300,22.69
2007-01-08,97.50,98.68,96.95,97.92,174300,23.05
2007-01-05,101.10,101.10,97.18,97.65,274300,22.99
2007-01-04,103.00,103.06,100.78,101.54,99700,23.90
2007-01-03,103.96,104.34,103.24,103.69,68300,24.41
2007-01-02,103.30,104.49,103.30,104.21,66500,24.53
2007-01-01,103.29,103.29,103.29,103.29,000,24.31
2006-12-29,102.90,103.73,102.54,103.29,61900,24.31
2006-12-28,103.18,103.59,102.23,103.15,90600,24.28
2006-12-27,100.30,103.09,100.30,103.00,78700,24.25
2006-12-26,100.00,100.00,100.00,100.00,000,23.54
2006-12-25,100.00,100.00,100.00,100.00,000,23.54
2006-12-22,101.90,102.12,99.41,100.00,123100,23.54
2006-12-21,101.29,102.20,101.12,101.62,175600,23.92
2006-12-20,103.05,103.53,101.51,101.68,133500,23.94
2006-12-19,103.00,103.35,101.81,102.33,164800,24.09
2006-12-18,103.73,104.34,103.10,103.31,128500,24.32
2006-12-15,102.80,104.45,102.60,104.07,240600,24.50
2006-12-14,101.60,102.45,101.18,102.40,149600,24.10
2006-12-13,101.75,101.99,100.93,101.33,172300,23.85
2006-12-12,101.60,102.19,101.40,101.67,139400,23.93
2006-12-11,100.10,102.18,100.10,101.70,344300,23.94
2006-12-08,98.55,100.15,98.55,99.90,316900,23.52
2006-12-07,97.70,98.98,97.11,98.64,82200,23.22
2006-12-06,97.30,97.93,96.74,97.80,66900,23.02
2006-12-05,95.80,97.14,95.29,96.99,63300,22.83
2006-12-04,94.96,95.92,93.88,95.85,55400,22.56
2006-12-01,97.07,97.26,93.64,94.75,115700,22.30
2006-11-30,97.96,98.71,96.67,96.85,80900,22.80
2006-11-29,96.15,98.13,95.66,97.96,83300,23.06
2006-11-28,95.90,97.45,95.70,95.79,80300,22.55
2006-11-27,96.10,98.03,95.85,95.91,116400,22.58
2006-11-24,96.15,96.68,94.91,96.12,86400,22.63
2006-11-23,96.40,96.80,95.92,96.48,67500,22.71
2006-11-22,97.15,97.81,96.33,96.70,66700,22.76
2006-11-21,98.00,98.30,97.13,97.26,84100,22.89
2006-11-20,95.60,98.34,95.60,97.99,149100,23.07
2006-11-17,95.70,96.80,95.70,96.51,98800,22.72
2006-11-16,95.50,96.06,94.95,95.73,76000,22.53
2006-11-15,95.90,96.23,95.50,95.65,84800,22.52
2006-11-14,95.95,96.44,95.17,95.68,82800,22.52
2006-11-13,94.00,96.48,93.73,95.77,159200,22.54
2006-11-10,93.10,95.19,92.35,94.16,100900,22.17
2006-11-09,93.90,93.90,92.15,93.18,76300,21.93
2006-11-08,93.65,94.85,92.63,93.57,140300,22.03
2006-11-07,92.94,94.06,92.82,93.93,118500,22.11
2006-11-06,91.70,92.94,91.48,92.80,108700,21.84
2006-11-03,91.96,92.40,90.98,91.44,99200,21.52
2006-11-02,93.50,93.50,91.69,91.90,105400,21.63
2006-11-01,93.85,94.05,93.11,93.66,51400,22.05
2006-10-31,93.70,94.15,93.26,93.71,60800,22.06
2006-10-30,93.60,94.53,93.39,93.84,73800,22.09
2006-10-27,94.15,94.41,92.85,93.75,87000,22.07
2006-10-26,94.60,94.90,93.50,94.15,78100,22.16
2006-10-25,94.70,95.32,94.04,94.35,68700,22.21
2006-10-24,95.00,95.62,94.47,94.66,97400,22.28
2006-10-23,94.15,95.01,94.15,95.01,100500,22.37
2006-10-20,94.45,95.00,94.10,94.14,66700,22.16
2006-10-19,94.15,94.68,93.63,94.00,79200,22.13
2006-10-18,94.60,94.83,93.55,94.10,81200,22.15
2006-10-17,94.35,94.80,93.38,93.94,88500,22.11
2006-10-16,93.85,94.68,93.85,94.30,69800,22.20
2006-10-13,94.70,94.70,93.35,93.79,76000,22.08
2006-10-12,93.20,94.53,92.96,94.15,103600,22.16
2006-10-11,92.50,93.03,92.14,92.83,111100,21.85
2006-10-10,91.60,92.71,91.51,92.43,111900,21.76
2006-10-09,92.00,92.18,90.95,91.52,145800,21.54
2006-10-06,92.65,93.00,91.67,92.06,102500,21.67
2006-10-05,94.00,94.00,92.11,92.63,139700,21.80
2006-10-04,93.55,93.97,92.89,93.53,64800,22.02
2006-10-03,93.75,93.75,92.80,93.58,24200,22.03
2006-10-02,93.95,94.17,92.77,93.80,94500,22.08
2006-09-29,92.95,93.71,92.30,93.57,124300,22.03
2006-09-28,93.30,93.30,91.96,92.78,171100,21.84
2006-09-27,92.86,93.87,92.15,93.00,217100,21.89
2006-09-26,93.15,94.40,92.40,94.29,230300,22.20
2006-09-25,96.08,97.69,95.23,95.93,117200,22.58
2006-09-22,96.80,97.03,95.69,95.90,97000,22.57
2006-09-21,100.03,100.18,96.53,97.23,160300,22.89
2006-09-20,99.40,100.29,98.60,100.20,73000,23.59
2006-09-19,100.60,101.19,98.60,98.90,128700,23.28
2006-09-18,99.50,101.68,99.50,101.00,143400,23.78
2006-09-15,98.97,100.65,98.80,99.66,137700,23.46
2006-09-14,98.85,100.06,98.55,98.93,145100,23.29
2006-09-13,98.90,99.13,97.66,98.50,45600,23.19
2006-09-12,97.93,99.08,96.34,98.68,72900,23.23
2006-09-11,98.90,99.30,97.46,98.30,67100,23.14
2006-09-08,98.40,99.72,98.27,99.20,79300,23.35
2006-09-07,97.65,98.78,97.36,98.09,70800,23.09
2006-09-06,98.85,99.24,97.35,97.90,103300,23.05
2006-09-05,99.80,99.87,98.55,99.07,85900,23.32
2006-09-04,99.95,100.08,99.63,99.93,102000,23.52
2006-09-01,99.15,100.06,99.02,99.80,137500,23.49
2006-08-31,99.40,99.62,98.86,98.97,104500,23.30
2006-08-30,99.90,99.90,98.86,99.04,101000,23.31
2006-08-29,99.60,99.95,99.18,99.47,97600,23.42
2006-08-28,99.05,100.05,98.02,99.81,139500,23.50
2006-08-25,99.25,99.70,98.65,99.14,99900,23.34
2006-08-24,98.15,100.08,98.10,99.36,276900,23.39
2006-08-23,99.30,99.42,98.25,98.46,70100,23.18
2006-08-22,99.25,99.50,97.75,99.01,79800,23.31
2006-08-21,98.40,99.49,98.31,98.77,104300,23.25
2006-08-18,98.70,99.50,98.41,98.58,90700,23.21
2006-08-17,99.80,99.80,97.94,98.70,137500,23.23
2006-08-16,99.45,99.91,98.28,99.70,234700,23.47
2006-08-15,96.65,100.08,96.31,99.64,465700,23.46
2006-08-14,96.90,97.68,96.64,97.35,117600,22.92
2006-08-11,96.85,97.10,96.02,96.30,61900,22.67
2006-08-10,97.00,97.20,95.40,96.44,95600,22.70
2006-08-09,96.75,98.33,96.24,97.68,208000,22.99
2006-08-08,95.70,96.76,95.30,96.35,89400,22.68
2006-08-07,94.70,96.05,94.29,95.32,76000,22.44
2006-08-04,94.70,96.60,94.43,95.65,183400,22.52
2006-08-03,95.35,95.52,93.48,94.55,71000,22.26
2006-08-02,93.76,95.63,93.67,95.13,73900,22.39
2006-08-01,94.30,95.11,92.45,93.30,120800,21.96
2006-07-31,95.45,95.80,94.34,94.34,139400,22.21
2006-07-28,94.40,97.42,93.16,96.00,266700,22.60
2006-07-27,91.20,95.09,91.12,94.34,342100,22.21
2006-07-26,89.85,90.80,89.27,90.20,42800,21.23
2006-07-25,90.45,91.20,89.29,89.94,98500,21.17
2006-07-24,87.29,90.69,87.08,90.33,77000,21.26
2006-07-21,88.70,89.18,86.97,87.30,41300,20.55
2006-07-20,89.30,89.33,88.54,88.79,51300,20.90
2006-07-19,86.55,88.66,85.23,88.64,74100,20.87
2006-07-18,86.30,86.65,85.23,86.35,56600,20.33
2006-07-17,86.30,86.62,85.18,86.21,82700,20.29
2006-07-14,86.54,87.21,85.39,85.56,109100,20.14
2006-07-13,88.45,88.45,87.11,87.99,63200,20.71
2006-07-12,89.30,89.92,88.84,89.02,51700,20.96
2006-07-11,90.33,90.44,88.37,89.19,61600,21.00
2006-07-10,90.30,91.10,89.52,90.85,90400,21.39
2006-07-07,89.61,90.88,89.05,90.13,94100,21.22
2006-07-06,88.05,90.39,88.05,90.09,100000,21.21
2006-07-05,89.43,89.61,87.85,88.19,67800,20.76
2006-07-04,90.15,90.34,89.41,89.93,75900,21.17
2006-07-03,89.95,90.42,88.75,90.06,88500,21.20
2006-06-30,88.00,90.50,87.88,90.04,187100,21.20
2006-06-29,85.71,87.80,85.21,87.12,117400,20.51
2006-06-28,83.80,85.55,83.56,85.31,87800,20.08
2006-06-27,85.55,86.17,83.92,84.17,123600,19.81
2006-06-26,84.70,85.32,84.24,84.97,86400,20.00
2006-06-23,84.20,85.04,83.05,84.71,82400,19.94
2006-06-22,84.20,84.66,83.11,83.67,76300,19.70
2006-06-21,83.35,83.49,81.43,83.41,59200,19.63
2006-06-20,81.70,83.29,81.15,83.26,68300,19.60
2006-06-19,82.55,82.83,81.78,82.17,95700,19.34
2006-06-16,82.02,82.02,82.02,82.02,000,19.31
2006-06-15,82.02,82.02,82.02,82.02,000,19.31
2006-06-14,82.90,83.14,81.15,82.02,239100,19.31
2006-06-13,82.12,83.61,81.88,82.57,426600,19.44
2006-06-12,85.05,85.33,83.10,83.84,106700,19.74
2006-06-09,84.80,86.01,84.29,84.84,107500,19.97
2006-06-08,86.15,86.20,83.30,83.70,318400,19.70
2006-06-07,86.50,88.50,85.67,87.92,126700,20.70
2006-06-06,86.20,88.18,86.01,86.31,135100,20.32
2006-06-05,89.01,89.01,86.85,87.57,28900,20.61
2006-06-02,90.12,91.12,88.40,88.65,126400,20.87
2006-06-01,89.20,89.80,87.56,89.73,83100,21.12
2006-05-31,86.95,90.63,86.90,90.01,149100,21.19
2006-05-30,90.10,90.40,87.11,88.10,213500,20.74
2006-05-29,91.29,91.29,89.98,90.35,114500,21.27
2006-05-26,91.15,91.62,90.16,91.53,184100,21.55
2006-05-25,88.13,90.77,87.23,90.60,50700,21.33
2006-05-24,87.05,89.28,86.70,86.74,187300,20.42
2006-05-23,85.80,88.33,85.80,87.66,245900,20.63
2006-05-22,85.00,86.99,83.70,85.27,563600,20.07
2006-05-19,86.40,86.81,85.06,86.00,216900,20.24
2006-05-18,86.90,88.26,85.80,86.72,391100,20.41
2006-05-17,90.25,91.41,86.25,87.02,273200,20.48
2006-05-16,89.42,90.63,88.50,89.90,150700,21.16
2006-05-15,88.54,90.77,87.32,89.68,412800,21.11
2006-05-12,91.50,91.82,88.62,89.66,383500,21.11
2006-05-11,93.55,94.33,91.61,91.82,189800,21.61
2006-05-10,93.50,95.15,93.28,93.50,196100,22.01
2006-05-09,94.07,94.28,92.77,94.10,180000,22.15
2006-05-08,94.40,95.01,93.91,94.42,287500,22.23
2006-05-05,93.52,94.41,93.02,93.95,418800,22.12
2006-05-04,98.45,100.55,98.13,99.95,361600,20.53
2006-05-03,99.45,99.62,97.90,98.45,367300,20.22
2006-05-02,96.95,99.45,96.76,99.17,449500,20.37
2006-05-01,97.15,97.15,97.15,97.15,000,19.95
2006-04-28,96.40,97.42,95.42,97.15,259300,19.95
2006-04-27,96.40,96.70,94.30,96.65,373200,19.85
2006-04-26,98.55,98.55,96.27,97.05,201000,19.93
2006-04-25,98.42,98.73,97.80,98.15,224600,20.16
2006-04-24,97.30,98.49,96.61,98.43,222800,20.21
2006-04-21,96.25,98.08,96.01,97.60,216200,20.04
2006-04-20,93.60,96.27,93.45,95.75,313300,19.66
2006-04-19,91.55,93.25,91.55,93.20,190900,19.14
2006-04-18,91.45,91.45,90.26,91.18,190000,18.73
2006-04-17,91.24,91.24,91.24,91.24,000,18.74
2006-04-14,91.24,91.24,91.24,91.24,000,18.74
2006-04-13,90.76,91.52,90.25,91.24,185200,18.74
2006-04-12,91.40,91.40,90.16,90.78,156100,18.64
2006-04-11,91.96,92.77,90.73,91.15,165900,18.72
2006-04-10,90.30,91.73,90.15,91.46,184000,18.78
2006-04-07,91.45,92.03,89.91,90.25,167300,18.53
2006-04-06,91.65,92.19,91.23,91.35,132200,18.76
2006-04-05,91.31,91.61,90.91,91.41,144600,18.77
2006-04-04,90.80,91.30,90.20,91.26,138900,18.74
2006-04-03,91.30,91.30,89.65,91.18,211300,18.73
2006-03-31,90.66,91.22,90.01,90.85,129600,18.66
2006-03-30,90.52,91.17,89.99,90.65,179700,18.62
2006-03-29,89.83,90.52,89.26,90.44,220800,18.57
2006-03-28,91.10,91.10,89.49,90.30,311700,18.54
2006-03-27,93.00,93.00,93.00,93.00,000,19.10
2006-03-24,93.26,93.26,91.91,93.00,151400,19.10
2006-03-23,94.02,94.08,92.42,93.04,151200,19.11
2006-03-22,93.45,94.20,92.89,93.92,108600,19.29
2006-03-21,93.48,93.90,92.17,93.88,98700,19.28
2006-03-20,93.90,94.83,92.88,93.45,142300,19.19
2006-03-17,94.79,95.00,92.83,93.50,130500,19.20
2006-03-16,94.50,94.87,93.85,94.60,128200,19.43
2006-03-15,93.20,94.74,93.00,94.50,178100,19.41
2006-03-14,91.70,92.78,91.25,92.57,104400,19.01
2006-03-13,92.00,92.02,91.10,91.65,156400,18.82
2006-03-10,90.47,92.07,90.10,92.00,180000,18.89
2006-03-09,92.60,92.60,88.62,90.45,335300,18.58
2006-03-08,92.50,92.82,91.04,91.50,136400,18.79
2006-03-07,90.95,92.49,90.03,92.00,130600,18.89
2006-03-06,91.00,91.43,90.50,91.28,175700,18.75
2006-03-03,91.90,91.94,89.26,90.80,320400,18.65
2006-03-02,93.50,93.84,90.88,91.63,196100,18.82
2006-03-01,93.33,93.65,92.28,93.64,159500,19.23
2006-02-28,95.39,95.39,92.92,93.00,168500,19.10
2006-02-27,95.77,95.80,94.33,95.45,103600,19.60
2006-02-24,95.22,95.67,94.33,94.75,121500,19.46
2006-02-23,96.50,96.50,93.86,95.40,211900,19.59
2006-02-22,96.15,96.59,95.30,96.10,225200,19.74
2006-02-21,93.01,98.77,91.90,95.75,355400,19.66
2006-02-20,93.36,94.02,93.07,93.35,109000,19.17
2006-02-17,93.15,93.77,92.25,93.05,86900,19.11
2006-02-16,92.68,93.41,91.92,93.31,96700,19.16
2006-02-15,91.96,92.67,91.74,92.08,97300,18.91
2006-02-14,92.53,93.01,91.31,92.04,95900,18.90
2006-02-13,92.20,92.74,91.47,92.27,72700,18.95
2006-02-10,92.69,93.04,91.76,92.25,91400,18.95
2006-02-09,92.71,93.17,92.40,93.14,79400,19.13
2006-02-08,90.85,92.53,90.60,92.42,98500,18.98
2006-02-07,92.75,92.75,91.21,91.68,108700,18.83
2006-02-06,93.63,94.18,91.89,92.65,107900,19.03
2006-02-03,93.52,94.68,92.60,93.55,118600,19.21
2006-02-02,93.02,95.18,93.02,93.40,216000,19.18
2006-02-01,92.15,94.33,91.68,93.40,164000,19.18
2006-01-31,90.99,92.07,90.77,91.90,146200,18.87
2006-01-30,89.95,90.80,89.11,90.70,167400,18.63
2006-01-27,88.34,90.29,88.10,89.90,129800,18.46
2006-01-26,87.50,88.26,86.45,88.22,112300,18.12
2006-01-25,87.28,87.28,85.70,86.99,182100,17.87
2006-01-24,87.76,88.81,86.98,87.21,91600,17.91
2006-01-23,87.67,88.04,86.82,87.63,166100,18.00
2006-01-20,90.45,90.74,88.17,88.45,106700,18.16
2006-01-19,89.84,90.62,89.45,90.60,167100,18.61
2006-01-18,89.03,90.38,88.62,89.60,183100,18.40
2006-01-17,89.76,90.97,89.59,90.24,127600,18.53
2006-01-16,89.18,90.90,89.13,90.90,100300,18.67
2006-01-13,89.78,90.28,89.13,89.21,113700,18.32
2006-01-12,89.12,90.39,88.75,90.15,143000,18.51
2006-01-11,88.73,89.37,88.68,89.03,93500,18.28
2006-01-10,88.00,88.44,87.41,88.38,98000,18.15
2006-01-09,88.37,88.37,87.60,88.00,132000,18.07
2006-01-06,88.94,88.94,87.75,88.25,105200,18.12
2006-01-05,89.73,89.73,88.46,88.85,166200,18.25
2006-01-04,89.00,89.86,88.83,89.74,119300,18.43
2006-01-03,88.18,88.92,87.85,88.33,96600,18.14
2006-01-02,87.45,88.25,87.26,88.25,89200,18.12
2005-12-30,88.20,88.20,87.09,87.46,74400,17.96
2005-12-29,88.62,88.70,88.10,88.32,106100,18.14
2005-12-28,88.66,89.32,88.40,88.50,117600,18.18
2005-12-27,88.61,89.14,88.55,88.75,150200,18.23
2005-12-26,88.48,88.48,88.48,88.48,000,18.17
2005-12-23,88.25,88.96,88.21,88.48,116600,18.17
2005-12-22,87.32,88.19,87.32,87.81,153400,18.03
2005-12-21,86.50,87.74,86.26,87.55,177900,17.98
2005-12-20,84.75,86.75,84.70,86.30,187900,17.72
2005-12-19,84.73,85.22,84.43,84.97,205000,17.45
2005-12-16,82.86,85.98,82.86,85.25,258600,17.51
2005-12-15,82.13,82.75,82.00,82.64,82900,16.97
2005-12-14,82.30,82.68,81.70,82.10,119300,16.86
2005-12-13,81.52,82.37,81.16,82.32,130000,16.91
2005-12-12,81.13,81.82,81.03,81.52,130200,16.74
2005-12-09,80.87,80.96,80.17,80.58,63400,16.55
2005-12-08,80.16,81.40,80.16,81.25,89500,16.69
2005-12-07,82.44,82.44,80.63,81.14,84400,16.66
2005-12-06,81.22,82.60,81.22,82.27,111000,16.90
2005-12-05,82.23,82.34,80.81,81.20,92700,16.68
2005-12-02,82.26,82.37,81.48,81.89,100200,16.82
2005-12-01,80.91,81.83,80.87,81.68,96500,16.77
2005-11-30,80.46,81.21,79.83,80.84,53500,16.60
2005-11-29,80.23,81.10,79.86,80.59,59600,16.55
2005-11-28,81.90,81.98,79.99,80.24,171600,16.48
2005-11-25,81.38,81.64,80.92,81.29,97000,16.69
2005-11-24,81.20,81.60,80.95,81.35,140900,16.71
2005-11-23,80.99,81.40,80.70,81.12,212600,16.66
2005-11-22,78.68,80.91,78.66,80.42,257200,16.52
2005-11-21,77.19,78.76,76.97,78.30,82700,16.08
2005-11-18,78.40,78.58,76.40,77.05,67100,15.82
2005-11-17,78.30,78.60,77.36,77.51,96300,15.92
2005-11-16,77.88,78.26,76.93,77.66,55900,15.95
2005-11-15,77.07,78.52,77.07,78.19,103200,16.06
2005-11-14,76.81,77.92,76.75,77.12,84300,15.84
2005-11-11,76.98,77.37,76.88,77.12,93400,15.84
2005-11-10,75.77,76.79,75.66,75.74,132200,15.55
2005-11-09,74.97,75.52,74.45,75.50,74200,15.51
2005-11-08,75.60,76.05,74.75,75.05,73700,15.41
2005-11-07,75.25,76.05,74.90,76.00,92000,15.61
2005-11-04,75.50,75.80,75.17,75.44,60000,15.49
2005-11-03,74.82,76.24,74.63,75.70,84700,15.55
2005-11-02,74.86,75.07,73.37,74.63,62300,15.33
2005-11-01,75.50,75.50,74.40,75.09,28800,15.42
2005-10-31,74.30,75.88,74.30,75.48,83400,15.50
2005-10-28,72.20,74.06,71.74,73.64,69300,15.12
2005-10-27,72.97,73.04,71.73,72.34,190000,14.86
2005-10-26,73.99,74.77,73.00,73.43,94200,15.08
2005-10-25,75.69,75.79,74.13,74.15,67300,15.23
2005-10-24,74.23,75.54,74.23,75.28,85800,15.46
2005-10-21,73.96,74.83,73.58,74.39,69100,15.28
2005-10-20,74.76,75.15,73.52,73.90,91800,15.18
2005-10-19,73.10,74.12,72.62,73.59,204000,15.11
2005-10-18,74.57,74.66,73.73,74.08,57800,15.21
2005-10-17,75.11,75.33,74.31,74.31,51300,15.26
2005-10-14,74.52,75.12,73.64,74.82,90900,15.37
2005-10-13,74.64,74.79,73.44,74.11,235700,15.22
2005-10-12,75.25,75.52,74.33,74.58,154100,15.32
2005-10-11,76.80,77.12,75.93,76.11,79400,15.63
2005-10-10,77.02,77.42,76.08,76.71,68500,15.75
2005-10-07,77.23,77.23,76.18,76.81,75400,15.77
2005-10-06,77.20,77.73,76.66,77.50,68600,15.92
2005-10-05,77.88,78.70,77.26,77.98,76600,16.01
2005-10-04,77.43,78.32,76.95,78.18,102500,16.06
2005-10-03,76.95,77.17,76.08,77.04,29800,15.82
2005-09-30,77.00,77.07,76.33,76.52,75200,15.71
2005-09-29,76.75,76.75,76.09,76.65,72100,15.74
2005-09-28,76.90,77.10,76.46,76.95,77600,15.80
2005-09-27,77.10,77.10,76.26,76.80,79900,15.77
2005-09-26,77.25,77.83,76.48,77.35,107400,15.89
2005-09-23,76.40,76.85,75.45,75.95,81000,15.60
2005-09-22,75.35,76.70,74.50,76.15,346000,15.64
2005-09-21,76.55,76.55,75.40,75.49,182900,15.50
2005-09-20,77.70,78.08,76.66,77.00,191700,15.81
2005-09-19,75.55,78.27,75.10,77.50,614400,15.92
2005-09-16,77.75,79.95,77.60,79.64,170600,16.36
2005-09-15,77.45,77.91,77.12,77.54,143200,15.92
2005-09-14,77.65,78.01,76.82,77.58,158800,15.93
2005-09-13,78.45,78.74,77.20,77.25,203200,15.86
2005-09-12,79.44,79.88,77.89,78.40,186900,16.10
2005-09-09,80.00,80.04,78.88,79.45,185700,16.32
2005-09-08,80.00,80.00,79.40,79.93,185500,16.42
2005-09-07,80.90,80.90,79.95,80.51,126600,16.53
2005-09-06,80.50,80.85,79.72,80.85,215300,16.60
2005-09-05,79.10,80.56,79.10,80.55,146400,16.54
2005-09-02,78.45,79.33,78.45,78.90,120800,16.20
2005-09-01,77.90,78.60,77.89,78.55,95000,16.13
2005-08-31,76.30,77.51,76.12,77.25,46000,15.86
2005-08-30,77.00,77.66,76.00,76.06,85300,15.62
2005-08-29,75.80,77.30,75.25,77.16,159100,15.85
2005-08-26,77.75,78.35,76.30,76.45,93000,15.70
2005-08-25,78.00,78.23,77.43,78.00,79600,16.02
2005-08-24,78.15,78.70,77.53,78.62,71900,16.15
2005-08-23,78.80,78.80,78.08,78.24,69000,16.07
2005-08-22,78.90,79.30,78.67,78.80,100200,16.18
2005-08-19,77.35,79.10,77.24,78.78,83100,16.18
2005-08-18,77.80,77.92,76.88,77.35,82100,15.89
2005-08-17,77.25,78.07,76.86,78.00,112400,16.02
2005-08-16,79.00,79.11,77.65,77.85,99800,15.99
2005-08-15,78.65,79.51,78.34,78.70,144200,16.16
2005-08-12,77.95,78.95,77.89,78.65,102900,16.15
2005-08-11,77.82,78.45,77.01,77.75,156200,15.97
2005-08-10,75.80,78.30,75.80,78.07,158700,16.03
2005-08-09,74.35,76.25,73.92,76.04,111800,15.62
2005-08-08,74.55,75.12,74.15,74.55,101000,15.31
2005-08-05,75.10,75.40,74.35,74.40,112200,15.28
2005-08-04,76.20,76.20,75.20,75.20,119000,15.44
2005-08-03,76.60,76.60,75.82,76.29,72900,15.67
2005-08-02,75.75,76.66,75.72,76.61,74500,15.73
2005-08-01,76.35,77.08,75.77,76.06,90200,15.62
2005-07-29,76.80,77.16,76.19,76.40,93900,15.69
2005-07-28,77.00,77.13,75.79,76.45,97300,15.70
2005-07-27,76.85,76.89,76.12,76.48,91600,15.71
2005-07-26,76.70,77.05,76.40,76.80,113100,15.77
2005-07-25,76.20,76.83,75.95,76.53,133000,15.72
2005-07-22,75.72,76.35,75.28,75.90,200300,15.59
2005-07-21,74.50,76.60,74.50,75.90,266100,15.59
2005-07-20,74.00,74.29,73.45,73.98,109700,15.19
2005-07-19,74.48,74.48,73.45,74.15,97700,15.23
2005-07-18,74.20,74.32,73.58,74.25,90500,15.25
2005-07-15,73.25,74.09,72.68,73.54,80800,15.10
2005-07-14,74.55,75.05,72.83,73.15,206600,15.02
2005-07-13,74.40,74.45,73.35,74.30,89700,15.26
2005-07-12,74.17,74.39,73.74,74.13,89500,15.22
2005-07-11,74.05,74.68,73.87,74.43,120100,15.29
2005-07-08,73.50,74.00,72.80,73.80,118000,15.16
2005-07-07,73.50,73.50,70.05,72.85,340000,14.96
2005-07-06,74.50,74.99,73.52,73.60,95900,15.12
2005-07-05,74.90,74.95,73.80,74.45,110700,15.29
2005-07-04,74.70,74.70,73.91,74.45,116700,15.29
2005-07-01,74.00,74.77,73.85,74.20,147000,15.24
2005-06-30,73.00,74.11,72.52,73.68,116600,15.13
2005-06-29,73.00,73.08,71.94,72.92,84000,14.98
2005-06-28,72.55,73.20,72.55,72.94,82500,14.98
2005-06-27,72.80,73.00,72.40,72.63,109000,14.92
2005-06-24,72.40,73.59,72.10,73.01,142700,14.99
2005-06-23,72.25,72.86,72.24,72.65,108400,14.92
2005-06-22,72.00,72.40,71.83,72.27,94700,14.84
2005-06-21,72.20,72.32,71.89,72.00,78900,14.79
2005-06-20,72.10,72.10,71.17,72.03,136300,14.79
2005-06-17,71.20,72.10,70.90,71.75,142400,14.74
2005-06-16,70.90,71.01,69.74,70.87,130600,14.55
2005-06-15,72.30,72.30,69.80,70.30,213500,14.44
2005-06-14,72.15,72.20,71.57,72.20,107200,14.83
2005-06-13,72.25,72.31,71.41,72.15,144600,14.82
2005-06-10,72.50,72.70,71.67,71.90,148400,14.77
2005-06-09,71.75,72.33,71.37,72.33,107100,14.85
2005-06-08,72.40,72.40,71.54,71.90,135000,14.77
2005-06-07,71.20,72.58,71.20,72.35,213400,14.86
2005-06-06,71.30,71.40,70.65,70.96,118200,14.57
2005-06-03,71.80,72.35,70.75,70.80,153800,14.54
2005-06-02,71.15,71.60,70.89,71.45,166000,14.67
2005-06-01,70.70,71.30,70.09,71.25,155600,14.63
2005-05-31,70.90,71.13,70.25,70.55,269800,14.49
2005-05-30,71.10,71.70,70.80,71.25,150900,14.63
2005-05-27,71.15,71.36,70.85,71.30,202100,14.64
2005-05-26,69.20,71.10,68.92,70.92,113500,14.56
2005-05-25,69.40,69.75,68.90,68.95,97400,14.16
2005-05-24,69.99,69.99,69.10,69.30,143700,14.23
2005-05-23,68.80,69.80,68.74,69.67,219400,14.31
2005-05-20,68.10,68.38,67.25,67.55,242700,13.87
2005-05-19,67.50,68.20,67.29,68.00,114100,13.97
2005-05-18,67.00,67.95,66.85,67.90,120200,13.94
2005-05-17,66.10,67.03,65.18,66.70,76300,13.70
2005-05-16,66.35,66.35,65.70,65.85,18900,13.52
2005-05-13,66.70,66.92,66.02,66.60,53700,13.68
2005-05-12,66.65,66.82,66.40,66.77,66700,13.71
2005-05-11,66.10,66.53,65.84,66.10,91900,13.57
2005-05-10,66.65,66.78,66.18,66.25,95400,13.61
2005-05-09,66.80,66.93,66.06,66.50,68100,13.66
2005-05-06,66.70,67.08,66.37,66.80,77200,13.72
2005-05-05,66.35,66.98,66.18,66.65,26500,13.69
2005-05-04,66.30,66.47,65.78,66.15,82600,13.59
2005-05-03,65.40,66.25,65.35,66.15,66600,13.59
2005-05-02,65.70,66.04,65.25,65.42,93800,13.44
2005-04-29,64.10,65.58,64.02,65.10,111600,13.37
2005-04-28,64.90,65.30,64.05,64.50,110200,13.25
2005-04-27,67.20,67.37,66.28,67.14,144000,12.34
2005-04-26,67.10,67.50,66.68,67.40,91200,12.39
2005-04-25,66.00,67.35,65.85,67.30,130400,12.37
2005-04-22,66.10,66.50,65.58,66.40,107000,12.20
2005-04-21,65.00,66.41,64.58,66.12,93300,12.15
2005-04-20,66.50,66.74,64.90,65.02,133500,11.95
2005-04-19,66.60,66.81,65.83,66.35,218000,12.20
2005-04-18,67.15,67.41,66.25,66.60,214600,12.24
2005-04-15,68.70,69.04,68.25,68.25,138200,12.54
2005-04-14,68.92,69.75,68.92,69.53,94300,12.78
2005-04-13,68.35,69.25,68.33,69.05,105100,12.69
2005-04-12,67.85,68.53,67.66,67.80,133200,12.46
2005-04-11,67.65,67.97,67.10,67.90,90700,12.48
2005-04-08,67.99,67.99,67.33,67.48,80500,12.40
2005-04-07,67.10,67.89,66.75,67.89,91200,12.48
2005-04-06,66.85,67.40,66.70,67.33,57500,12.38
2005-04-05,66.30,66.85,66.30,66.70,92200,12.26
2005-04-04,66.40,66.55,65.77,66.28,117700,12.18
2005-04-01,66.25,67.23,66.25,66.40,120000,12.20
2005-03-31,66.55,66.86,65.94,66.10,104800,12.15
2005-03-30,66.10,66.45,65.86,66.45,122300,12.21
2005-03-29,65.25,66.55,64.85,66.31,119300,12.19
2005-03-28,65.57,65.57,65.57,65.57,000,12.05
2005-03-25,65.57,65.57,65.57,65.57,000,12.05
2005-03-24,65.50,65.70,64.92,65.57,105100,12.05
2005-03-23,64.70,65.42,64.37,65.41,135500,12.02
2005-03-22,64.75,65.28,63.90,65.03,156300,11.95
2005-03-21,65.60,65.90,64.73,65.02,115900,11.95
2005-03-18,65.50,65.95,65.35,65.75,85100,12.09
2005-03-17,64.90,65.64,64.75,65.52,97900,12.04
2005-03-16,65.40,65.90,64.40,64.85,104200,11.92
2005-03-15,64.70,65.62,64.70,65.30,150500,12.00
2005-03-14,64.95,64.95,64.55,64.72,157800,11.90
2005-03-11,65.20,65.24,64.27,64.61,252900,11.88
2005-03-10,65.90,65.90,64.44,65.05,489200,11.96
2005-03-09,67.60,68.13,66.30,66.72,185600,12.26
2005-03-08,68.85,68.85,67.60,67.88,84400,12.48
2005-03-07,68.90,68.98,68.67,68.90,87900,12.66
2005-03-04,67.30,68.70,67.20,68.70,115100,12.63
2005-03-03,67.35,67.73,67.16,67.20,161300,12.35
2005-03-02,68.25,68.52,67.01,67.90,106900,12.48
2005-03-01,67.90,68.60,67.60,68.27,95700,12.55
2005-02-28,67.75,68.68,67.75,67.82,123600,12.47
2005-02-25,67.45,67.72,66.88,67.70,107900,12.44
2005-02-24,68.17,68.17,66.82,67.10,199000,12.33
2005-02-23,67.75,68.60,67.39,68.19,144500,12.53
2005-02-22,68.45,68.48,67.37,68.00,204700,12.50
2005-02-21,70.70,70.72,68.14,68.32,201000,12.56
2005-02-18,71.10,71.90,70.19,70.58,120100,12.97
2005-02-17,70.90,71.39,70.63,71.27,71700,13.10
2005-02-16,71.60,71.65,70.40,70.81,93700,13.02
2005-02-15,70.95,71.73,70.75,71.60,91100,13.16
2005-02-14,71.38,71.72,70.72,70.95,113300,13.04
2005-02-11,70.00,71.35,70.00,71.25,115000,13.10
2005-02-10,69.80,70.43,69.55,69.80,105200,12.83
2005-02-09,69.85,70.23,69.43,69.65,80900,12.80
2005-02-08,69.82,70.08,69.55,69.92,100500,12.85
2005-02-07,70.00,70.75,69.60,69.90,125500,12.85
2005-02-04,69.27,70.33,69.27,70.16,139000,12.90
2005-02-03,69.20,69.23,68.67,69.00,81200,12.68
2005-02-02,68.90,69.40,68.56,69.23,87000,12.72
2005-02-01,68.70,68.94,68.22,68.87,108200,12.66
2005-01-31,67.90,68.75,67.90,68.75,109900,12.64
2005-01-28,67.90,68.12,67.50,67.73,62800,12.45
2005-01-27,67.80,68.04,67.24,67.80,116000,12.46
2005-01-26,68.12,68.12,68.12,68.12,000,12.52
2005-01-25,67.30,68.34,67.30,68.12,125900,12.52
2005-01-24,66.70,67.60,66.28,67.55,82000,12.42
2005-01-21,66.00,67.10,66.00,67.04,60300,12.32
2005-01-20,66.50,66.63,66.00,66.30,80100,12.19
2005-01-19,66.50,67.08,66.18,66.50,83000,12.22
2005-01-18,65.80,66.38,65.38,66.34,109600,12.19
2005-01-17,66.00,66.18,65.35,66.14,91800,12.16
2005-01-14,65.50,66.26,65.31,66.15,59100,12.16
2005-01-13,66.50,66.70,65.75,65.84,88900,12.10
2005-01-12,66.75,67.08,66.03,66.39,72200,12.20
2005-01-11,67.40,67.40,66.25,66.80,93500,12.28
2005-01-10,67.72,67.92,66.93,67.35,90500,12.38
2005-01-07,67.10,67.95,67.00,67.61,86100,12.43
2005-01-06,66.90,67.60,66.73,67.10,81800,12.33
2005-01-05,66.50,67.26,65.92,67.04,95600,12.32
2005-01-04,67.10,67.40,66.56,66.80,90700,12.28
2005-01-03,67.05,68.09,66.42,67.25,129400,12.36
2004-12-31,67.18,67.18,67.18,67.18,000,12.35
2004-12-30,66.90,67.33,66.90,67.18,53100,12.35
2004-12-29,67.10,67.25,66.85,66.90,83100,12.30
2004-12-28,66.90,67.02,66.75,66.90,70900,12.30
2004-12-27,66.90,66.98,66.53,66.65,68100,12.25
2004-12-24,66.75,66.75,66.75,66.75,000,12.27
2004-12-23,66.65,66.99,66.65,66.75,80600,12.27
2004-12-22,66.60,67.05,66.56,66.75,142400,12.27
2004-12-21,65.80,66.50,65.71,66.50,113000,12.22
2004-12-20,64.60,66.23,64.55,65.90,118000,12.11
2004-12-17,66.07,66.35,64.50,64.65,126000,11.88
2004-12-16,65.30,66.27,65.30,66.27,155600,12.18
2004-12-15,65.75,65.80,65.15,65.20,101400,11.98
2004-12-14,65.80,65.98,65.32,65.55,121500,12.05
2004-12-13,64.90,65.75,64.90,65.40,181400,12.02
2004-12-10,63.50,64.70,63.50,64.55,65800,11.86
2004-12-09,63.55,64.00,63.10,63.50,85100,11.67
2004-12-08,63.59,64.13,63.30,63.80,81600,11.73
2004-12-07,63.70,64.30,63.66,64.00,81700,11.76
2004-12-06,63.70,63.71,63.23,63.70,66700,11.71
2004-12-03,64.20,64.40,63.57,63.95,67700,11.75
2004-12-02,64.15,64.70,63.50,64.00,83600,11.76
2004-12-01,63.38,64.37,63.11,64.20,74900,11.80
2004-11-30,64.20,64.23,63.30,63.48,75700,11.67
2004-11-29,64.90,65.67,63.93,64.20,170100,11.80
2004-11-26,64.65,64.96,64.40,64.95,63500,11.94
2004-11-25,64.20,64.95,64.20,64.80,107600,11.91
2004-11-24,64.20,64.36,63.74,64.00,65100,11.76
2004-11-23,64.38,64.60,63.90,64.05,76500,11.77
2004-11-22,63.90,64.20,63.73,64.05,82100,11.77
2004-11-19,65.00,65.14,64.49,64.25,106400,11.81
2004-11-18,64.95,65.09,64.70,65.00,145400,11.95
2004-11-17,64.55,65.10,64.27,65.10,152900,11.97
2004-11-16,64.50,64.60,64.10,64.22,89700,11.80
2004-11-15,64.15,64.88,64.05,64.52,95600,11.86
2004-11-12,63.98,64.23,63.58,64.20,88700,11.80
2004-11-11,62.80,64.15,62.78,63.80,148500,11.73
2004-11-10,63.25,63.60,62.65,63.20,80000,11.62
2004-11-09,63.50,63.50,62.73,63.28,77000,11.63
2004-11-08,63.30,63.95,62.70,63.80,149500,11.73
2004-11-05,65.30,65.30,63.05,63.65,157600,11.70
2004-11-04,64.95,65.25,64.65,65.20,167000,11.98
2004-11-03,65.10,65.40,64.45,64.88,144300,11.93
2004-11-02,64.75,65.23,64.38,64.90,193800,11.93
2004-11-01,63.95,65.10,63.95,65.05,110900,11.96
2004-10-29,63.50,64.50,63.49,63.95,181900,11.75
2004-10-28,62.75,63.85,62.65,63.65,163300,11.70
2004-10-27,61.65,62.70,61.40,62.65,64900,11.52
2004-10-26,62.00,62.00,61.10,61.50,53600,11.30
2004-10-25,60.80,62.27,60.75,61.80,109800,11.36
2004-10-22,62.45,62.60,62.25,62.32,55800,11.45
2004-10-21,62.50,62.91,62.10,62.20,78400,11.43
2004-10-20,61.65,62.50,61.60,62.50,106200,11.49
2004-10-19,62.60,63.05,62.45,62.70,129200,11.52
2004-10-18,62.00,62.30,61.60,62.30,95300,11.45
2004-10-15,61.65,62.40,61.10,62.35,107800,11.46
2004-10-14,61.80,62.20,61.70,61.80,84700,11.36
2004-10-13,62.75,62.95,62.08,62.10,75700,11.41
2004-10-12,63.00,63.10,62.25,62.40,137300,11.47
2004-10-11,62.45,63.00,62.35,63.00,165000,11.58
2004-10-08,61.05,62.99,61.05,62.45,207200,11.48
2004-10-07,60.70,61.63,60.70,61.20,163400,11.25
2004-10-06,60.80,61.02,60.60,60.80,104600,11.18
2004-10-05,60.16,60.98,60.16,60.80,139600,11.18
2004-10-04,60.50,61.13,60.05,60.10,146900,11.05
2004-10-01,59.35,60.40,59.35,60.30,116000,11.08
2004-09-30,59.99,60.20,59.22,59.25,78500,10.89
2004-09-29,59.00,60.05,58.60,59.85,157500,11.00
2004-09-28,58.20,59.10,58.10,59.05,76300,10.85
2004-09-27,58.68,58.68,57.90,58.42,70900,10.74
2004-09-24,58.70,59.00,58.52,58.65,46800,10.78
2004-09-23,58.80,59.02,58.67,58.70,65400,10.79
2004-09-22,59.27,59.32,58.65,58.80,74900,10.81
2004-09-21,59.10,59.49,59.06,59.40,74100,10.92
2004-09-20,59.55,59.55,58.93,59.15,93400,10.87
2004-09-17,59.01,59.50,58.60,59.42,80800,10.92
2004-09-16,58.60,59.28,58.52,58.80,79600,10.81
2004-09-15,58.31,58.63,58.10,58.52,80000,10.76
2004-09-14,58.55,58.60,57.92,58.39,96700,10.73
2004-09-13,58.50,58.65,57.85,58.40,90000,10.73
2004-09-10,57.90,58.07,57.38,58.00,69500,10.66
2004-09-09,57.90,58.26,57.51,57.88,84100,10.64
2004-09-08,58.05,58.37,57.95,57.95,63600,10.65
2004-09-07,58.83,58.85,57.95,58.35,105200,10.73
2004-09-06,59.70,59.80,58.55,58.86,84500,10.82
2004-09-03,59.30,59.90,59.20,59.60,89400,10.95
2004-09-02,58.70,59.25,58.60,59.20,68900,10.88
2004-09-01,59.00,59.00,58.40,58.80,73100,10.81
2004-08-31,58.75,58.95,58.30,58.45,152700,10.74
2004-08-30,58.60,59.15,58.50,58.85,148000,10.82
2004-08-27,58.55,58.65,58.18,58.55,66200,10.76
2004-08-26,58.45,58.85,58.30,58.40,84600,10.73
2004-08-25,57.60,58.45,57.45,58.45,76700,10.74
2004-08-24,57.60,57.82,57.10,57.20,59900,10.51
2004-08-23,57.80,58.10,57.48,57.50,59400,10.57
2004-08-20,57.35,57.55,57.00,57.55,86000,10.58
2004-08-19,57.70,57.98,57.20,57.45,83900,10.56
2004-08-18,57.65,57.65,56.75,57.55,112200,10.58
2004-08-17,57.80,58.05,57.50,57.60,85200,10.59
2004-08-16,57.75,58.30,57.20,57.90,84200,10.64
2004-08-13,57.90,58.83,57.67,58.00,86300,10.66
2004-08-12,56.80,58.40,56.80,58.05,171900,10.67
2004-08-11,57.10,57.10,56.30,56.75,150400,10.43
2004-08-10,57.40,57.85,56.70,57.15,141300,10.50
2004-08-09,57.90,58.00,57.35,57.40,175200,10.55
2004-08-06,59.05,59.05,57.75,57.90,113100,10.64
2004-08-05,59.45,59.80,59.18,59.47,86300,10.93
2004-08-04,59.00,59.60,58.80,59.25,57000,10.89
2004-08-03,59.40,59.60,58.90,59.20,79000,10.88
2004-08-02,58.70,59.20,58.10,59.20,61200,10.88
2004-07-30,59.15,59.35,58.50,59.00,52300,10.84
2004-07-29,58.05,59.10,58.05,59.10,103800,10.86
2004-07-28,59.00,59.25,57.90,58.15,108600,10.69
2004-07-27,58.35,59.00,58.25,59.00,86200,10.84
2004-07-26,58.70,58.90,58.05,58.45,158600,10.74
2004-07-23,59.30,59.30,58.55,58.75,86400,10.80
2004-07-22,59.40,59.60,59.02,59.15,117100,10.87
2004-07-21,60.15,60.35,59.70,59.85,114000,11.00
2004-07-20,59.80,60.48,59.75,60.15,134000,11.06
2004-07-19,60.00,60.40,59.70,59.70,119000,10.97
2004-07-16,60.00,60.40,59.90,59.90,100000,11.01
2004-07-15,60.25,60.60,59.85,60.00,111700,11.03
2004-07-14,59.90,60.40,59.70,60.30,129000,11.08
2004-07-13,60.50,60.65,60.20,60.40,109400,11.10
2004-07-12,60.25,60.88,60.25,60.50,150000,11.12
2004-07-09,60.45,60.85,60.25,60.55,213600,11.13
2004-07-08,59.80,60.75,59.60,60.60,297300,11.14
2004-07-07,59.40,59.95,59.40,59.90,92400,11.01
2004-07-06,59.45,59.60,58.75,59.35,121400,10.91
2004-07-05,59.20,59.45,59.20,59.35,66300,10.91
2004-07-02,59.30,59.52,59.10,59.25,122600,10.89
2004-07-01,59.60,59.98,59.10,59.20,147400,10.88
2004-06-30,59.75,59.90,59.10,59.20,101000,10.88
2004-06-29,59.80,59.95,59.55,59.70,179800,10.97
2004-06-28,59.25,59.99,59.15,59.80,152100,10.99
2004-06-25,59.28,59.50,58.92,59.10,159900,10.86
2004-06-24,59.00,59.70,59.00,59.25,200000,10.89
2004-06-23,58.40,58.95,58.30,58.75,127600,10.80
2004-06-22,58.20,59.00,58.00,58.30,132400,10.72
2004-06-21,59.20,59.25,58.25,58.40,162300,10.73
2004-06-18,58.00,59.12,57.90,58.75,152700,10.80
2004-06-17,58.60,58.97,57.90,58.10,145600,10.68
2004-06-16,58.20,59.20,58.20,58.70,196000,10.79
2004-06-15,57.10,58.28,56.95,58.20,184600,10.70
2004-06-14,57.85,57.85,56.75,56.85,170200,10.45
2004-06-11,57.37,58.10,57.35,57.98,179900,10.66
2004-06-10,57.00,57.72,57.00,57.35,33600,10.54
2004-06-09,57.30,57.55,56.90,57.10,77000,10.50
2004-06-08,57.60,57.80,57.10,57.25,97800,10.52
2004-06-07,57.70,57.95,57.55,57.60,127000,10.59
2004-06-04,56.60,57.40,56.50,57.38,139500,10.55
2004-06-03,56.40,56.80,56.20,56.65,133300,10.41
2004-06-02,56.40,56.75,56.30,56.55,96200,10.39
2004-06-01,57.00,57.00,55.90,56.05,127900,10.30
2004-05-31,56.95,57.30,56.75,56.90,26300,10.46
2004-05-28,56.85,57.33,56.38,56.90,96700,10.46
2004-05-27,56.00,57.00,55.93,56.50,179400,10.38
2004-05-26,56.10,56.10,55.60,55.85,138500,10.27
2004-05-25,54.90,55.35,54.45,55.35,116000,10.17
2004-05-24,54.70,55.45,54.65,55.05,171900,10.12
2004-05-21,54.70,54.95,54.45,54.55,138900,10.03
2004-05-20,54.50,54.65,54.30,54.40,31800,10.00
2004-05-19,54.90,55.15,54.20,54.90,106100,10.09
2004-05-18,54.60,54.70,53.95,54.60,167500,10.04
2004-05-17,54.25,54.95,53.75,54.55,192300,10.03
2004-05-14,54.60,55.55,54.40,55.10,85900,10.13
2004-05-13,53.65,55.12,53.52,54.65,106200,10.04
2004-05-12,54.70,54.70,53.35,53.40,145800,9.82
2004-05-11,53.55,54.65,53.55,54.61,159700,10.04
2004-05-10,53.80,54.20,53.10,53.55,274100,9.84
2004-05-07,53.88,55.06,53.88,54.54,112600,10.02
2004-05-06,55.06,55.75,53.95,54.20,214100,9.96
2004-05-05,54.70,55.26,54.45,55.09,95200,10.13
2004-05-04,55.13,55.30,54.75,54.80,124600,10.07
2004-05-03,55.15,55.40,54.67,55.20,117200,10.15
2004-04-30,55.10,55.90,54.90,55.30,116600,10.16
2004-04-29,55.20,55.70,55.05,55.25,230800,10.16
2004-04-28,57.95,58.00,57.35,57.77,178300,9.52
2004-04-27,58.10,58.55,57.85,58.55,213000,9.64
2004-04-26,58.10,58.50,57.70,58.10,242200,9.57
2004-04-23,58.15,58.40,57.45,57.90,211300,9.54
2004-04-22,57.40,57.87,56.62,57.80,157100,9.52
2004-04-21,57.10,57.10,55.90,57.10,178000,9.41
2004-04-20,57.50,57.75,57.25,57.59,136300,9.49
2004-04-19,57.45,57.57,56.45,57.10,165600,9.41
2004-04-16,56.30,57.75,56.30,57.70,193400,9.50
2004-04-15,55.30,56.80,55.15,56.50,123100,9.31
2004-04-14,55.60,56.30,55.05,55.50,160700,9.14
2004-04-13,55.50,56.35,55.50,56.05,171100,9.23
2004-04-12,55.00,55.00,55.00,55.00,000,9.06
2004-04-09,55.00,55.00,55.00,55.00,000,9.06
2004-04-08,55.20,55.70,54.89,55.00,104800,9.06
2004-04-07,55.40,55.90,54.80,55.00,107100,9.06
2004-04-06,55.70,56.10,55.40,55.50,179000,9.14
2004-04-05,55.60,55.75,54.70,55.65,137900,9.17
2004-04-02,54.60,55.50,54.40,55.30,126000,9.11
2004-04-01,54.00,54.65,53.40,54.35,119700,8.95
2004-03-31,54.00,54.30,53.35,53.70,118500,8.85
2004-03-30,53.25,53.97,53.15,53.85,116800,8.87
2004-03-29,52.60,53.25,52.35,53.25,115800,8.77
2004-03-26,52.40,52.45,52.00,52.40,120000,8.63
2004-03-25,51.55,52.50,51.28,52.35,145800,8.62
2004-03-24,51.40,51.40,50.70,51.40,131700,8.47
2004-03-23,50.90,51.50,50.80,51.23,169300,8.44
2004-03-22,51.55,51.60,50.60,50.65,245200,8.34
2004-03-19,52.05,52.55,51.75,51.85,114600,8.54
2004-03-18,52.40,53.00,51.50,51.50,151800,8.48
2004-03-17,51.49,52.45,51.40,52.40,236400,8.63
2004-03-16,52.40,52.75,51.30,51.30,292300,8.45
2004-03-15,52.70,53.75,52.01,52.25,223800,8.61
2004-03-12,53.30,53.65,52.40,53.00,361700,8.73
2004-03-11,55.10,55.10,53.45,54.10,354900,8.91
2004-03-10,55.30,56.35,55.20,56.00,147400,9.22
2004-03-09,55.95,56.40,55.75,55.90,168200,9.21
2004-03-08,55.40,56.40,55.35,56.30,146700,9.27
2004-03-05,55.10,56.05,55.10,55.22,191000,9.10
2004-03-04,54.20,55.05,53.85,55.00,131000,9.06
2004-03-03,54.60,54.60,53.75,54.25,153500,8.94
2004-03-02,54.53,54.85,54.15,54.78,104300,9.02
2004-03-01,54.55,54.75,54.15,54.75,103400,9.02
2004-02-27,53.30,55.00,53.30,54.40,215300,8.96
2004-02-26,52.40,53.40,52.40,53.40,105400,8.80
2004-02-25,52.50,53.15,52.16,52.35,93100,8.62
2004-02-24,52.75,52.90,52.03,52.30,77200,8.61
2004-02-23,52.70,52.90,52.15,52.60,113600,8.66
2004-02-20,53.40,53.90,52.40,52.58,161000,8.66
2004-02-19,53.30,53.99,53.20,53.50,103700,8.81
2004-02-18,53.20,53.20,52.75,53.12,105800,8.75
2004-02-17,53.35,53.45,52.90,53.30,103500,8.78
2004-02-16,52.75,53.50,52.58,53.35,78500,8.79
2004-02-13,53.65,53.95,52.55,52.78,177700,8.69
2004-02-12,53.60,54.25,53.50,53.65,149300,8.84
2004-02-11,53.60,53.70,53.10,53.49,130700,8.81
2004-02-10,53.00,53.75,53.00,53.75,141600,8.85
2004-02-09,53.60,53.90,53.15,53.56,180500,8.82
2004-02-06,53.85,54.05,52.85,53.45,153700,8.80
2004-02-05,53.40,54.34,53.20,53.85,169600,8.87
2004-02-04,53.00,53.95,53.00,53.45,214700,8.80
2004-02-03,52.10,53.05,52.00,53.00,148800,8.73
2004-02-02,51.70,52.25,51.60,52.05,113100,8.57
2004-01-30,51.80,52.55,51.20,51.45,189100,8.47
2004-01-29,51.55,52.00,51.25,51.80,115000,8.53
2004-01-28,50.95,52.05,50.75,51.70,140900,8.52
2004-01-27,52.00,52.10,50.80,51.03,183900,8.41
2004-01-26,52.25,52.30,51.65,51.85,148400,8.54
2004-01-23,51.45,52.48,51.45,52.05,116000,8.57
2004-01-22,52.40,52.48,51.55,51.90,190800,8.55
2004-01-21,50.80,52.78,50.80,52.70,242900,8.68
2004-01-20,50.35,51.40,50.35,50.57,160900,8.33
2004-01-19,49.80,50.70,49.80,50.50,188000,8.32
2004-01-16,50.25,50.35,49.45,49.95,178000,8.23
2004-01-15,50.05,50.23,49.63,50.15,153400,8.26
2004-01-14,50.20,50.45,50.10,50.25,127200,8.28
2004-01-13,50.00,50.50,49.95,50.15,116700,8.26
2004-01-12,49.90,50.20,49.55,49.85,169500,8.21
2004-01-09,49.50,50.20,49.35,49.75,206800,8.19
2004-01-08,51.20,51.30,48.80,49.35,370800,8.13
2004-01-07,51.70,51.75,50.60,51.25,209400,8.44
2004-01-06,52.00,52.12,51.10,52.00,186400,8.57
2004-01-05,52.00,52.10,51.60,51.88,299300,8.55
2004-01-02,52.10,52.10,51.60,51.93,149500,8.55
2004-01-01,51.93,51.93,51.93,51.93,000,8.55
2003-12-31,51.93,51.93,51.93,51.93,000,8.55
2003-12-30,52.16,52.25,51.40,51.93,138800,8.55
2003-12-29,50.90,51.75,50.90,51.60,158800,8.50
2003-12-26,50.50,50.50,50.50,50.50,000,8.32
2003-12-25,50.50,50.50,50.50,50.50,000,8.32
2003-12-24,50.50,50.50,50.50,50.50,000,8.32
2003-12-23,50.50,50.70,50.20,50.50,136200,8.32
2003-12-22,49.40,50.55,49.35,50.15,186700,8.26
2003-12-19,49.90,50.00,49.15,49.35,203300,8.13
2003-12-18,49.85,50.35,49.69,49.90,196500,8.22
2003-12-17,49.45,50.30,49.10,50.10,227300,8.25
2003-12-16,48.60,49.60,48.60,49.45,141300,8.15
2003-12-15,49.20,49.55,48.70,48.90,198200,8.05
2003-12-12,48.35,48.99,48.35,48.70,154700,8.02
2003-12-11,47.60,48.20,47.50,48.10,147300,7.92
2003-12-10,48.00,48.10,47.15,47.52,153400,7.83
2003-12-09,48.10,48.33,47.85,48.25,108600,7.95
2003-12-08,48.15,48.15,47.55,47.65,128600,7.85
2003-12-05,48.10,48.30,47.60,48.20,164800,7.94
2003-12-04,47.75,48.35,47.10,48.25,135600,7.95
2003-12-03,47.95,48.20,47.30,47.85,155300,7.88
2003-12-02,48.20,48.40,47.65,48.10,178400,7.92
2003-12-01,47.50,48.25,47.50,48.10,219300,7.92
2003-11-28,47.03,47.35,46.40,47.15,108600,7.77
2003-11-27,46.75,47.10,46.58,46.90,109800,7.73
2003-11-26,46.45,47.10,46.30,46.40,142300,7.64
2003-11-25,47.10,47.35,46.35,46.55,118300,7.67
2003-11-24,46.20,47.25,46.10,47.25,246200,7.78
2003-11-21,45.60,46.20,45.55,45.93,101300,7.57
2003-11-20,46.08,46.25,45.25,45.70,170900,7.53
2003-11-19,45.20,46.05,45.10,45.95,143300,7.57
2003-11-18,45.35,46.40,45.35,45.70,277400,7.53
2003-11-17,46.00,46.20,44.95,45.21,272400,7.45
2003-11-14,46.00,46.72,45.85,46.55,107300,7.67
2003-11-13,46.45,46.53,45.45,46.10,126100,7.59
2003-11-12,45.90,46.26,45.40,46.20,154600,7.61
2003-11-11,45.30,45.85,45.30,45.85,144100,7.55
2003-11-10,45.80,45.95,45.25,45.45,145200,7.49
2003-11-07,45.40,45.90,45.30,45.80,99100,7.54
2003-11-06,45.35,45.65,44.90,45.65,206100,7.52
2003-11-05,44.30,45.35,44.30,45.33,159200,7.47
2003-11-04,44.25,44.88,44.25,44.40,129800,7.31
2003-11-03,43.45,44.30,43.40,44.30,111100,7.30
2003-10-31,43.25,43.65,43.05,43.35,86200,7.14
2003-10-30,43.00,43.70,42.40,43.60,127700,7.18
2003-10-29,43.45,43.65,43.00,43.10,110000,7.10
2003-10-28,42.75,43.45,42.75,43.30,123100,7.13
2003-10-27,42.40,42.80,42.25,42.65,146700,7.03
2003-10-24,42.70,42.80,41.90,42.28,124700,6.96
2003-10-23,42.10,42.75,41.90,42.60,160000,7.02
2003-10-22,42.40,42.95,42.30,42.30,146700,6.97
2003-10-21,42.40,43.40,42.20,42.60,181300,7.02
2003-10-20,41.80,42.35,41.70,42.35,143600,6.98
2003-10-17,42.20,42.60,41.75,41.90,102600,6.90
2003-10-16,42.45,42.85,41.66,42.19,124500,6.95
2003-10-15,42.80,43.10,42.40,42.70,140300,7.03
2003-10-14,43.20,43.40,42.10,42.30,97700,6.97
2003-10-13,43.40,43.75,42.85,43.40,136800,7.15
2003-10-10,43.00,43.55,42.80,43.00,63600,7.08
2003-10-09,42.65,43.30,42.60,43.15,92200,7.11
2003-10-08,42.40,43.30,42.30,42.40,96100,6.98
2003-10-07,42.95,43.00,42.45,42.45,88600,6.99
2003-10-06,43.15,43.50,42.70,42.90,67700,7.07
2003-10-03,41.70,43.80,41.35,43.80,52400,7.21
2003-10-02,42.85,43.15,41.60,41.70,117800,6.87
2003-10-01,41.95,43.15,41.50,42.85,125100,7.06
2003-09-30,42.55,42.90,41.45,41.85,139400,6.89
2003-09-29,42.50,42.70,42.30,42.70,63700,7.03
2003-09-26,42.85,43.35,42.15,42.30,88100,6.97
2003-09-25,42.20,43.25,42.12,43.25,116700,7.12
2003-09-24,43.80,43.85,42.25,42.45,164900,6.99
2003-09-23,44.68,44.75,43.40,43.70,187900,7.20
2003-09-22,45.30,45.35,44.60,44.60,80800,7.35
2003-09-19,45.50,45.85,45.05,45.40,109400,7.48
2003-09-18,45.00,45.50,44.95,45.40,83400,7.48
2003-09-17,45.30,45.40,44.85,45.15,165400,7.44
2003-09-16,44.80,45.30,44.80,45.00,97000,7.41
2003-09-15,44.70,45.00,44.30,44.55,98700,7.34
2003-09-12,45.20,45.30,44.38,44.45,72700,7.32
2003-09-11,45.40,45.40,44.55,45.35,176300,7.47
2003-09-10,45.40,46.00,45.15,45.30,96900,7.46
2003-09-09,46.15,46.15,45.23,45.40,135200,7.48
2003-09-08,45.45,46.35,45.45,45.90,120100,7.56
2003-09-05,46.10,46.40,45.40,45.40,89600,7.48
2003-09-04,46.30,46.40,45.35,46.00,149600,7.58
2003-09-03,47.40,47.40,46.25,46.40,177900,7.64
2003-09-02,47.60,47.65,47.07,47.40,154600,7.81
2003-09-01,47.30,47.80,47.25,47.55,112100,7.83
2003-08-29,47.20,47.23,46.85,47.00,67200,7.74
2003-08-28,46.95,47.20,46.80,47.15,76300,7.77
2003-08-27,46.70,47.03,46.15,47.03,114600,7.75
2003-08-26,46.95,47.30,46.32,46.32,87800,7.63
2003-08-25,46.90,47.20,46.65,46.95,89400,7.73
2003-08-22,47.30,47.55,46.90,47.10,62900,7.76
2003-08-21,47.20,47.65,47.05,47.30,132300,7.79
2003-08-20,47.20,47.20,46.70,47.00,127900,7.74
2003-08-19,47.85,47.95,47.00,47.00,156500,7.74
2003-08-18,47.10,47.40,46.90,47.20,109000,7.77
2003-08-15,47.20,47.40,46.70,47.05,66400,7.75
2003-08-14,45.30,47.50,45.30,47.10,180400,7.76
2003-08-13,46.30,46.45,45.15,45.25,141200,7.45
2003-08-12,45.75,46.40,45.75,46.20,110700,7.61
2003-08-11,46.00,46.20,45.80,45.80,111400,7.54
2003-08-08,46.00,46.20,45.70,45.90,69500,7.56
2003-08-07,45.35,46.10,45.15,45.70,103400,7.53
2003-08-06,45.45,45.70,44.85,45.35,122900,7.47
2003-08-05,45.50,45.95,45.25,45.85,127400,7.55
2003-08-04,45.30,46.10,45.10,45.35,134600,7.47
2003-08-01,45.75,46.05,45.00,45.40,96500,7.48
2003-07-31,45.70,46.24,45.05,46.00,135800,7.58
2003-07-30,45.70,46.50,45.20,45.60,135000,7.51
2003-07-29,46.60,46.70,45.50,45.80,131700,7.54
2003-07-28,46.20,46.75,46.20,46.30,145500,7.63
2003-07-25,45.70,46.25,45.40,45.45,93000,7.49
2003-07-24,45.30,46.30,45.25,46.15,179300,7.60
2003-07-23,45.20,45.65,44.85,44.90,133400,7.40
2003-07-22,44.60,45.10,44.15,45.05,91300,7.42
2003-07-21,45.15,45.30,44.25,44.50,77200,7.33
2003-07-18,44.60,44.95,44.55,44.80,73800,7.38
2003-07-17,44.20,45.05,44.20,44.75,62700,7.37
2003-07-16,44.70,44.80,43.95,44.35,93100,7.31
2003-07-15,45.10,45.10,44.60,44.70,101200,7.36
2003-07-14,44.60,45.30,44.60,45.20,119800,7.45
2003-07-11,44.60,44.95,44.40,44.80,102500,7.38
2003-07-10,45.40,45.40,44.60,44.60,119000,7.35
2003-07-09,45.35,45.70,45.00,45.20,137800,7.45
2003-07-08,45.35,45.95,45.00,45.30,152600,7.46
2003-07-07,44.85,45.50,44.80,45.45,93100,7.49
2003-07-04,44.90,44.95,44.32,44.60,69600,7.35
2003-07-03,44.70,45.20,44.38,44.90,90600,7.40
2003-07-02,44.90,45.10,44.50,44.90,121100,7.40
2003-07-01,44.55,44.80,44.30,44.55,58900,7.34
2003-06-30,44.70,45.35,44.30,44.60,112300,7.35
2003-06-27,44.60,45.05,44.40,44.90,107800,7.40
2003-06-26,43.60,44.65,43.55,44.50,69700,7.33
2003-06-25,44.20,44.37,43.80,44.10,56600,7.26
2003-06-24,44.20,44.60,44.00,44.30,111300,7.30
2003-06-23,44.05,44.80,44.05,44.20,236600,7.28
2003-06-20,44.05,44.58,43.80,44.20,97500,7.28
2003-06-19,44.12,44.40,43.75,43.90,44400,7.23
2003-06-18,43.60,44.35,43.60,44.30,56700,7.30
2003-06-17,44.30,44.55,43.60,43.75,157300,7.21
2003-06-16,43.40,44.00,43.05,43.85,59100,7.22
2003-06-13,44.00,44.60,43.50,43.75,72200,7.21
2003-06-12,43.90,44.30,43.60,44.05,68300,7.26
2003-06-11,43.80,43.80,42.90,43.50,82500,7.17
2003-06-10,43.80,44.40,43.20,43.60,88600,7.18
2003-06-09,43.95,44.10,43.60,43.70,2700,7.20
2003-06-06,43.70,44.15,43.60,43.80,63700,7.21
2003-06-05,44.20,44.20,43.00,43.50,55300,7.17
2003-06-04,44.00,44.20,43.60,44.05,45700,7.26
2003-06-03,43.90,44.15,43.35,43.75,56200,7.21
2003-06-02,44.10,44.40,43.70,44.15,127800,7.27
2003-05-30,43.20,43.90,43.05,43.80,67300,7.21
2003-05-29,43.10,44.00,43.10,43.80,8900,7.21
2003-05-28,43.10,44.05,43.00,43.60,77300,7.18
2003-05-27,41.90,42.85,41.40,42.60,100800,7.02
2003-05-26,42.20,42.70,41.95,42.00,55400,6.92
2003-05-23,42.80,42.80,41.60,42.10,73300,6.93
2003-05-22,42.80,43.20,42.25,42.60,54200,7.02
2003-05-21,42.64,43.00,42.00,42.40,71700,6.98
2003-05-20,43.20,43.80,42.55,42.85,71600,7.06
2003-05-19,43.70,44.40,43.00,43.00,85000,7.08
2003-05-16,44.00,44.75,43.70,43.70,137200,7.20
2003-05-15,42.50,44.05,42.00,43.80,136300,7.21
2003-05-14,42.10,43.10,42.00,42.30,78100,6.97
2003-05-13,42.20,42.65,41.70,42.55,67700,7.01
2003-05-12,42.50,42.50,41.25,42.35,86500,6.98
2003-05-09,41.95,42.05,41.10,42.05,68000,6.93
2003-05-08,43.00,43.10,41.65,41.85,82700,6.89
2003-05-07,43.35,43.40,42.55,43.25,94400,7.12
2003-05-06,42.80,43.45,42.70,43.25,123500,7.12
2003-05-05,42.50,43.13,42.40,42.79,152600,7.05
2003-05-02,41.30,42.40,40.40,42.30,131900,6.97
2003-05-01,42.50,42.50,42.50,42.50,000,6.14
2003-04-30,42.80,43.30,42.30,42.50,118800,6.14
2003-04-29,43.99,44.00,42.20,42.85,155600,6.19
2003-04-28,42.00,43.55,41.80,43.55,185200,6.29
2003-04-25,42.40,43.00,41.85,41.85,124900,6.04
2003-04-24,42.50,43.50,42.50,42.85,141000,6.19
2003-04-23,43.50,43.70,42.10,43.20,137300,6.24
2003-04-22,41.70,43.30,41.55,43.10,125500,6.22
2003-04-21,41.60,41.60,41.60,41.60,000,6.01
2003-04-18,41.60,41.60,41.60,41.60,000,6.01
2003-04-17,40.10,41.80,40.05,41.60,96400,6.01
2003-04-16,42.10,42.15,40.60,40.80,118400,5.89
2003-04-15,41.66,42.00,41.00,41.90,102400,6.05
2003-04-14,41.80,42.15,40.90,41.65,87100,6.01
2003-04-11,40.70,42.95,40.60,41.75,89900,6.03
2003-04-10,41.30,42.00,40.50,40.60,107000,5.86
2003-04-09,42.30,42.90,41.50,41.65,124500,6.01
2003-04-08,42.50,43.25,42.30,42.40,135400,6.12
2003-04-07,42.00,43.60,42.00,42.50,141900,6.14
2003-04-04,40.50,41.47,39.70,41.00,80900,5.92
2003-04-03,40.59,41.30,40.10,40.40,100400,5.83
2003-04-02,38.30,40.15,38.30,40.00,111100,5.77
2003-04-01,37.50,38.75,37.10,37.80,109500,5.46
2003-03-31,38.55,38.65,37.35,37.80,103500,5.46
2003-03-28,39.00,40.20,38.50,39.20,69800,5.66
2003-03-27,38.65,38.65,37.65,38.50,61200,5.56
2003-03-26,40.36,40.50,38.85,39.50,84100,5.70
2003-03-25,38.50,40.30,37.70,40.10,100400,5.79
2003-03-24,39.40,39.90,38.90,39.15,117700,5.65
2003-03-21,37.75,40.05,37.70,40.00,98200,5.77
2003-03-20,37.20,38.50,36.60,37.40,113300,5.40
2003-03-19,36.40,38.60,36.25,37.30,113000,5.38
2003-03-18,37.70,38.70,35.60,36.15,233200,5.22
2003-03-17,35.90,38.10,35.50,37.25,92500,5.38
2003-03-14,36.50,37.25,35.45,36.65,158900,5.29
2003-03-13,35.30,35.70,34.25,35.55,175400,5.13
2003-03-12,37.35,37.40,34.25,34.55,192600,4.99
2003-03-11,37.15,38.10,36.95,37.30,93500,5.38
2003-03-10,38.50,38.50,37.20,37.25,126700,5.38
2003-03-07,38.00,38.80,37.30,38.50,75700,5.56
2003-03-06,39.80,40.10,37.90,38.00,105100,5.49
2003-03-05,39.90,40.75,38.85,39.90,91900,5.76
2003-03-04,39.30,40.20,39.10,40.00,72900,5.77
2003-03-03,39.80,40.10,39.10,39.68,43100,5.73
2003-02-28,38.20,40.00,37.55,39.80,65900,5.75
2003-02-27,36.95,38.16,36.80,37.80,87300,5.46
2003-02-26,37.55,37.85,36.40,36.65,139100,5.29
2003-02-25,37.75,38.20,36.55,37.00,68100,5.34
2003-02-24,38.80,38.85,37.80,37.80,57600,5.46
2003-02-21,36.75,38.45,36.75,38.30,50100,5.53
2003-02-20,37.00,37.90,36.55,36.65,93800,5.29
2003-02-19,37.70,38.30,36.97,37.00,93300,5.34
2003-02-18,37.95,38.10,37.30,37.70,79800,5.44
2003-02-17,38.70,38.75,37.20,38.10,87600,5.50
2003-02-14,36.30,38.50,36.15,38.10,101000,5.50
2003-02-13,36.40,36.70,35.75,36.15,149800,5.22
2003-02-12,37.90,38.02,36.65,36.70,79200,5.30
2003-02-11,39.00,39.10,37.80,37.95,68600,5.48
2003-02-10,37.60,38.85,36.70,38.25,105400,5.52
2003-02-07,38.80,38.80,37.15,37.30,86300,5.38
2003-02-06,40.30,40.30,38.50,39.00,106100,5.63
2003-02-05,39.80,40.90,39.20,40.90,65900,5.90
2003-02-04,41.70,41.70,39.90,39.95,83100,5.77
2003-02-03,42.50,42.50,41.55,41.85,79700,6.04
2003-01-31,40.25,42.40,39.55,41.95,145900,6.06
2003-01-30,39.00,41.85,38.35,40.35,117600,5.83
2003-01-29,39.45,39.45,38.00,39.25,89100,5.67
2003-01-28,38.40,39.80,38.40,39.50,115600,5.70
2003-01-27,37.50,38.90,36.35,37.80,108600,5.46
2003-01-24,38.77,38.90,36.60,37.05,138800,5.35
2003-01-23,38.70,39.40,38.40,38.70,90100,5.59
2003-01-22,40.50,40.80,38.50,38.90,123100,5.62
2003-01-21,41.65,41.90,40.40,40.65,89900,5.87
2003-01-20,41.50,41.90,41.40,41.50,62400,5.99
2003-01-17,42.30,42.45,41.60,41.70,76100,6.02
2003-01-16,42.05,42.60,42.00,42.40,80100,6.12
2003-01-15,42.90,43.20,42.10,42.20,63000,6.09
2003-01-14,42.60,43.30,42.40,42.60,67800,6.15
2003-01-13,42.50,44.10,42.50,42.80,84200,6.18
2003-01-10,42.70,43.40,42.40,43.00,61500,6.21
2003-01-09,41.90,42.80,41.55,42.65,60900,6.16
2003-01-08,41.70,42.80,41.35,41.45,79300,5.98
2003-01-07,42.50,42.80,41.80,41.95,62600,6.06
2003-01-06,43.00,43.00,41.40,42.60,56100,6.15
2003-01-03,42.00,42.60,41.35,41.95,57300,6.06
2003-01-02,38.80,41.80,38.80,41.45,108200,5.98
2003-01-01,38.40,38.40,38.40,38.40,000,5.54
2002-12-31,38.40,38.40,38.40,38.40,000,5.54
2002-12-30,38.20,39.55,38.00,38.40,147600,5.54
2002-12-27,40.10,40.60,39.40,39.70,89300,5.73
2002-12-26,40.35,40.35,40.35,40.35,000,5.83
2002-12-25,40.35,40.35,40.35,40.35,000,5.83
2002-12-24,40.35,40.35,40.35,40.35,000,5.83
2002-12-23,40.80,41.10,39.55,40.35,165100,5.83
2002-12-20,41.00,41.50,40.20,41.10,109300,5.93
2002-12-19,40.40,41.85,40.40,40.90,153600,5.90
2002-12-18,42.85,42.85,40.20,40.70,161400,5.88
2002-12-17,44.80,45.10,42.50,43.00,98300,6.21
2002-12-16,42.40,44.80,42.10,44.50,130400,6.42
2002-12-13,43.80,43.80,42.10,42.85,53500,6.19
2002-12-12,43.80,44.15,42.80,43.30,58300,6.25
2002-12-11,43.70,44.40,42.80,43.90,65000,6.34
2002-12-10,42.00,43.75,41.90,43.70,129700,6.31
2002-12-09,43.40,43.85,42.50,42.65,76800,6.16
2002-12-06,42.80,43.64,42.30,43.30,81900,6.25
2002-12-05,44.20,44.80,42.75,43.00,116300,6.21
2002-12-04,42.50,44.30,42.50,43.95,93000,6.34
2002-12-03,43.70,43.90,42.40,42.70,105300,6.16
2002-12-02,43.45,44.20,42.90,43.30,150700,6.25
2002-11-29,44.80,45.00,43.40,43.40,116100,6.27
2002-11-28,44.80,45.45,44.20,45.15,138700,6.52
2002-11-27,42.25,45.20,42.25,44.65,95700,6.45
2002-11-26,42.70,43.50,42.15,42.80,136500,6.18
2002-11-25,43.75,44.10,42.25,42.65,155200,6.16
2002-11-22,45.30,45.30,42.85,43.80,173100,6.32
2002-11-21,44.90,45.70,44.25,44.90,63200,6.48
2002-11-20,44.90,45.10,43.80,44.50,80400,6.42
2002-11-19,45.05,45.30,43.50,44.90,112800,6.48
2002-11-18,45.60,46.60,44.80,45.25,97400,6.53
2002-11-15,46.50,46.60,44.80,45.60,101400,6.58
2002-11-14,46.50,46.90,44.80,46.45,89700,6.71
2002-11-13,46.50,47.50,45.40,47.35,72100,6.84
2002-11-12,46.25,46.90,45.50,46.90,91300,6.77
2002-11-11,45.20,47.40,44.95,45.90,103900,6.63
2002-11-08,46.25,46.95,45.20,45.60,92800,6.58
2002-11-07,47.80,48.30,46.05,46.25,66200,6.68
2002-11-06,48.95,49.85,47.80,47.90,95900,6.92
2002-11-05,48.00,48.85,47.00,48.50,80300,7.00
2002-11-04,47.10,48.25,47.00,48.00,98000,6.93
2002-11-01,45.25,46.75,44.70,46.70,29700,6.74
2002-10-31,46.40,47.30,45.20,45.90,52300,6.63
2002-10-30,45.90,46.40,44.80,46.30,63800,6.68
2002-10-29,47.50,48.10,45.45,45.55,51900,6.58
2002-10-28,47.80,48.90,46.65,47.60,83500,6.87
2002-10-25,47.30,47.60,46.05,47.60,51800,6.87
2002-10-24,46.30,48.10,46.30,47.00,64400,6.79
2002-10-23,46.75,47.50,45.30,45.40,95700,6.55
2002-10-22,48.10,48.75,46.65,47.00,108600,6.79
2002-10-21,44.50,48.10,44.30,47.90,114100,6.92
2002-10-18,45.50,45.50,43.80,44.15,94900,6.37
2002-10-17,44.95,45.15,44.25,44.75,101100,6.46
2002-10-16,44.90,45.44,43.75,44.44,75600,6.42
2002-10-15,44.90,46.00,44.20,44.70,96400,6.45
2002-10-14,45.50,45.70,44.25,45.00,61600,6.50
2002-10-11,45.50,45.50,44.35,45.25,101100,6.53
2002-10-10,44.80,45.90,44.25,44.75,124800,6.46
2002-10-09,47.20,47.60,44.90,45.75,120700,6.60
2002-10-08,48.60,49.80,46.80,47.00,121800,6.79
2002-10-07,47.80,49.00,47.35,48.60,135000,7.02
2002-10-04,50.00,50.40,48.20,49.00,95400,7.07
2002-10-03,50.50,52.30,50.10,50.20,34800,7.25
2002-10-02,50.45,52.50,49.65,52.40,108600,7.56
2002-10-01,48.00,49.45,47.20,49.25,89700,7.11
2002-09-30,46.50,48.60,45.90,47.80,82500,6.90
2002-09-27,49.50,49.60,47.55,47.65,36500,6.88
2002-09-26,46.12,50.00,45.45,49.50,63000,7.15
2002-09-25,43.00,46.00,42.50,45.40,133100,6.55
2002-09-24,44.35,45.00,42.10,43.15,151500,6.23
2002-09-23,46.00,47.00,44.05,44.80,124000,6.47
2002-09-20,46.40,47.90,45.85,46.40,129300,6.70
2002-09-19,48.25,48.50,46.75,47.85,128200,6.91
2002-09-18,49.80,49.80,47.85,48.10,134600,6.94
2002-09-17,50.50,51.40,50.30,50.30,33800,7.26
2002-09-16,50.05,50.80,49.40,49.90,54300,7.20
2002-09-13,49.00,50.40,47.90,49.90,75400,7.20
2002-09-12,51.40,51.40,49.60,49.70,38300,7.18
2002-09-11,50.15,51.85,49.50,51.75,51800,7.47
2002-09-10,49.20,50.15,48.80,49.70,89800,7.18
2002-09-09,50.00,50.20,48.50,48.55,54600,7.01
2002-09-06,49.30,49.90,48.20,49.80,42800,7.19
2002-09-05,50.45,50.45,47.40,48.90,104400,7.06
2002-09-04,48.90,50.30,48.00,48.95,94800,7.07
2002-09-03,52.00,52.00,48.90,49.35,93400,7.12
2002-09-02,52.00,52.55,51.10,52.15,38400,7.53
2002-08-30,50.90,52.60,50.25,52.30,37300,7.55
2002-08-29,51.20,51.40,49.85,51.40,119800,7.42
2002-08-28,52.80,52.80,51.60,51.70,50300,7.46
2002-08-27,52.30,53.35,51.75,52.90,67000,7.64
2002-08-26,52.30,53.25,51.40,51.80,46800,7.48
2002-08-23,53.50,53.90,52.35,52.35,60000,7.56
2002-08-22,52.90,53.60,52.65,53.25,94800,7.69
2002-08-21,53.00,53.90,51.90,53.20,149400,7.68
2002-08-20,53.90,53.90,52.70,53.00,66000,7.65
2002-08-19,52.50,53.50,51.85,53.50,64400,7.72
2002-08-16,51.90,52.70,51.40,52.50,66300,7.58
2002-08-15,51.50,52.45,51.50,52.00,64200,7.51
2002-08-14,50.80,51.20,50.50,51.05,89700,7.37
2002-08-13,51.00,51.40,49.55,51.35,88600,7.41
2002-08-12,51.00,51.30,50.30,51.00,111700,7.36
2002-08-09,50.30,51.50,49.60,51.30,58400,7.41
2002-08-08,49.20,50.00,48.60,50.00,73200,7.22
2002-08-07,50.00,50.00,48.35,48.50,70000,7.00
2002-08-06,46.80,50.00,46.30,49.80,106900,7.19
2002-08-05,48.50,49.10,46.90,47.95,89200,6.92
2002-08-02,48.50,49.95,47.50,47.70,73800,6.89
2002-08-01,49.95,50.30,47.75,48.25,86400,6.97
2002-07-31,51.50,51.60,49.15,49.70,81200,7.18
2002-07-30,49.50,51.20,48.70,51.15,96200,7.38
2002-07-29,48.00,49.30,46.70,49.30,133200,7.12
2002-07-26,47.20,47.40,44.25,47.00,180300,6.79
2002-07-25,49.50,49.80,46.85,47.20,162400,6.81
2002-07-24,48.30,49.35,45.30,48.80,286600,7.05
2002-07-23,49.90,51.15,48.40,48.75,149400,7.04
2002-07-22,52.05,53.30,48.85,49.30,298100,7.12
2002-07-19,53.70,53.70,52.25,52.75,100700,7.62
2002-07-18,53.40,54.10,52.90,53.95,104400,7.79
2002-07-17,52.40,53.50,51.60,52.38,139900,7.56
2002-07-16,55.00,55.30,51.55,53.00,226100,7.65
2002-07-15,55.60,56.40,54.75,54.80,166700,7.91
2002-07-12,56.80,57.40,55.90,56.70,127300,8.19
2002-07-11,55.80,57.10,55.60,56.20,203000,8.11
2002-07-10,57.00,57.85,56.14,56.30,152700,8.13
2002-07-09,58.50,58.70,57.15,57.50,182000,8.30
2002-07-08,59.10,59.20,57.75,58.00,201500,8.37
2002-07-05,59.80,60.00,58.20,59.40,326700,8.58
2002-07-04,57.70,59.55,57.45,59.30,210300,8.56
2002-07-03,57.50,58.10,56.45,57.10,113800,8.24
2002-07-02,58.25,58.65,57.30,57.50,108200,8.30
2002-07-01,58.60,59.25,58.50,58.50,183500,8.45
2002-06-28,57.95,59.30,57.60,58.80,199000,8.49
2002-06-27,56.00,57.55,55.15,57.30,90700,8.27
2002-06-26,55.90,56.00,54.40,55.75,137900,8.05
2002-06-25,57.10,57.60,57.00,57.15,96900,8.25
2002-06-24,57.40,58.00,56.60,56.65,177500,8.18
2002-06-21,56.85,57.35,56.50,56.95,83100,8.22
2002-06-20,56.30,56.85,55.95,56.10,82000,8.10
2002-06-19,57.00,57.00,55.70,56.20,81800,8.11
2002-06-18,56.80,57.50,56.60,57.10,124600,8.24
2002-06-17,55.40,56.95,55.40,56.95,99800,8.22
2002-06-14,56.20,56.60,54.85,55.50,107500,8.01
2002-06-13,56.45,57.15,56.15,56.45,163000,8.15
2002-06-12,55.80,56.35,55.35,56.00,109900,8.08
2002-06-11,55.40,56.85,55.40,56.20,92600,8.11
2002-06-10,54.80,56.00,54.60,56.00,80900,8.08
2002-06-07,54.90,54.90,53.75,54.35,107600,7.85
2002-06-06,54.80,55.00,54.25,54.85,134700,7.92
2002-06-05,54.50,54.95,54.15,54.80,138700,7.91
2002-06-04,55.40,55.40,54.20,54.20,161100,7.82
2002-06-03,55.90,56.65,55.55,55.70,97200,8.04
2002-05-31,55.40,56.75,55.30,56.00,114200,8.08
2002-05-30,56.50,56.60,55.30,55.60,91100,8.03
2002-05-29,56.50,56.95,56.25,56.65,158300,8.18
2002-05-28,58.00,58.10,57.35,57.50,204200,7.61
2002-05-27,57.45,57.95,57.30,57.75,144000,7.64
2002-05-24,56.70,57.50,56.70,56.95,91700,7.54
2002-05-23,56.40,56.95,56.30,56.90,72200,7.53
2002-05-22,56.40,56.50,56.00,56.25,86400,7.44
2002-05-21,57.00,57.00,56.00,56.60,126700,7.49
2002-05-20,57.00,57.20,56.50,57.00,25500,7.54
2002-05-17,57.45,57.70,56.50,56.70,116600,7.50
2002-05-16,57.00,58.00,57.00,57.40,100300,7.59
2002-05-15,57.80,57.85,56.80,56.80,68400,7.52
2002-05-14,57.40,57.85,57.00,57.60,135400,7.62
2002-05-13,56.00,57.50,55.60,57.35,111500,7.59
2002-05-10,56.80,57.00,55.70,55.90,102600,7.40
2002-05-09,57.30,57.30,56.90,57.10,6100,7.56
2002-05-08,57.30,57.60,56.90,57.55,124000,7.61
2002-05-07,57.15,57.40,56.60,57.00,120800,7.54
2002-05-06,57.00,57.65,56.60,57.15,117200,7.56
2002-05-03,57.40,58.00,56.70,56.70,85100,7.50
2002-05-02,57.90,58.10,57.00,57.10,127300,7.56
2002-05-01,57.35,57.35,57.35,57.35,000,7.59
2002-04-30,57.80,57.85,56.60,57.35,59800,7.59
2002-04-29,56.70,57.80,56.45,57.50,106100,7.61
2002-04-26,57.85,58.00,56.70,56.80,98300,7.52
2002-04-25,58.00,58.50,57.15,57.75,132400,7.64
2002-04-24,58.70,58.85,57.70,58.15,142800,7.69
2002-04-23,58.80,59.00,58.30,58.60,96100,7.75
2002-04-22,58.80,59.05,58.60,58.80,110000,7.78
2002-04-19,59.15,59.15,58.70,58.75,99800,7.77
2002-04-18,59.20,59.60,58.90,59.10,134700,7.82
2002-04-17,59.80,59.80,58.80,59.20,130000,7.83
2002-04-16,59.70,59.95,59.00,59.80,559900,7.91
2002-04-15,59.90,59.90,59.20,59.50,125400,7.87
2002-04-12,58.90,59.99,58.90,59.55,208900,7.88
2002-04-11,59.20,59.30,58.70,59.15,84300,7.83
2002-04-10,58.10,59.35,57.90,58.80,103200,7.78
2002-04-09,57.90,58.50,57.90,58.25,115100,7.71
2002-04-08,58.80,58.85,57.60,57.80,79800,7.65
2002-04-05,58.80,59.25,58.60,58.95,130900,7.80
2002-04-04,58.25,59.50,58.25,58.70,246100,7.77
2002-04-03,58.00,58.80,57.40,58.29,124400,7.71
2002-04-02,58.20,58.30,57.45,58.00,107100,7.67
2002-04-01,57.30,57.30,57.30,57.30,000,7.58
2002-03-29,57.30,57.30,57.30,57.30,000,7.58
2002-03-28,57.30,57.30,57.30,57.30,000,7.58
2002-03-27,58.00,58.00,57.10,57.30,140100,7.58
2002-03-26,56.30,58.30,56.30,58.00,183400,7.67
2002-03-25,56.30,56.95,56.10,56.60,114400,7.49
2002-03-22,56.75,57.10,55.60,56.70,279000,7.50
2002-03-21,58.15,58.35,56.40,56.60,262600,7.49
2002-03-20,57.85,58.85,57.85,58.00,163700,7.67
2002-03-19,58.15,58.50,57.80,57.90,128200,7.66
2002-03-18,57.70,58.20,57.60,57.80,216500,7.65
2002-03-15,56.90,57.90,56.20,57.80,141800,7.65
2002-03-14,57.20,57.35,56.55,56.90,123500,7.53
2002-03-13,57.35,57.60,56.60,57.30,122800,7.58
2002-03-12,57.30,57.55,56.95,57.15,114800,7.56
2002-03-11,56.90,57.55,56.55,57.30,196400,7.58
2002-03-08,56.80,57.50,56.70,57.20,133200,7.57
2002-03-07,57.00,57.10,56.50,56.95,213500,7.54
2002-03-06,55.80,56.90,55.60,56.80,87800,7.52
2002-03-05,57.20,57.20,55.60,56.30,157000,7.45
2002-03-04,57.35,57.40,56.20,57.40,155200,7.59
2002-03-01,56.60,57.30,56.10,57.00,118800,7.54
2002-02-28,55.90,56.75,55.55,56.70,120300,7.50
2002-02-27,56.40,56.50,55.45,56.50,137000,7.48
2002-02-26,56.00,56.65,55.50,56.00,141700,7.41
2002-02-25,55.30,56.00,55.05,56.00,126200,7.41
2002-02-22,56.50,56.50,55.25,55.50,92600,7.34
2002-02-21,56.30,56.80,55.60,56.60,133800,7.49
2002-02-20,56.10,56.35,55.30,55.60,170200,7.36
2002-02-19,57.00,57.00,56.05,56.25,108300,7.44
2002-02-18,56.30,57.10,56.20,57.00,99700,7.54
2002-02-15,57.80,58.20,56.70,56.70,100200,7.50
2002-02-14,57.70,58.19,57.25,57.80,213100,7.65
2002-02-13,57.05,57.80,56.40,57.60,83900,7.62
2002-02-12,57.80,57.80,56.55,56.85,139000,7.52
2002-02-11,57.70,58.30,57.20,57.90,94600,7.66
2002-02-08,58.30,58.30,57.40,57.65,109900,7.63
2002-02-07,59.30,59.75,58.20,58.35,111600,7.72
2002-02-06,59.20,59.95,58.80,59.20,198600,7.83
2002-02-05,59.25,59.60,58.00,59.10,168000,7.82
2002-02-04,59.10,59.95,59.10,59.70,182500,7.90
2002-02-01,59.00,60.20,59.00,59.20,185900,7.83
2002-01-31,58.30,59.30,58.20,59.00,136300,7.81
2002-01-30,58.20,58.90,57.75,58.35,133400,7.72
2002-01-29,59.00,59.15,58.20,58.25,82200,7.71
2002-01-28,58.50,59.40,58.30,58.60,151000,7.75
2002-01-25,58.50,59.30,58.15,58.80,134600,7.78
2002-01-24,59.20,59.45,58.30,58.50,134700,7.74
2002-01-23,58.10,59.05,57.55,58.90,101100,7.79
2002-01-22,58.50,58.90,58.05,58.05,126200,7.68
2002-01-21,58.80,59.25,57.90,58.35,134400,7.72
2002-01-18,58.45,59.30,57.75,58.80,163800,7.78
2002-01-17,58.00,58.50,57.40,58.50,165100,7.74
2002-01-16,58.50,59.30,58.10,58.20,219700,7.70
2002-01-15,57.10,59.05,57.10,58.70,163300,7.77
2002-01-14,58.50,58.80,57.20,57.20,159600,7.57
2002-01-11,57.70,59.00,57.70,58.80,157700,7.78
2002-01-10,57.30,58.05,57.20,57.50,117700,7.61
2002-01-09,57.25,58.30,56.60,58.00,124400,7.67
2002-01-08,56.50,57.60,56.10,57.30,144500,7.58
2002-01-07,57.30,57.50,56.05,56.40,171700,7.46
2002-01-04,57.50,57.50,56.60,56.80,134500,7.52
2002-01-03,56.90,57.90,55.95,57.35,163200,7.59
2002-01-02,58.00,58.80,56.50,56.50,106900,7.48
2002-01-01,58.40,58.40,58.40,58.40,000,7.73
2001-12-31,58.40,58.40,58.40,58.40,000,7.73
2001-12-28,57.00,58.45,57.00,58.40,117800,7.73
2001-12-27,55.80,57.00,55.20,56.85,243000,7.52
2001-12-26,55.60,55.60,55.60,55.60,000,7.36
2001-12-25,55.60,55.60,55.60,55.60,000,7.36
2001-12-24,55.60,55.60,55.60,55.60,000,7.36
2001-12-21,54.50,56.00,54.30,55.60,140500,7.36
2001-12-20,55.30,56.00,54.70,54.90,104100,7.26
2001-12-19,55.00,55.60,53.80,55.05,112000,7.28
2001-12-18,55.90,56.60,54.70,54.90,140900,7.26
2001-12-17,55.50,56.25,54.30,56.15,163900,7.43
2001-12-14,54.90,56.15,54.60,55.00,152900,7.28
2001-12-13,53.00,55.00,52.50,54.85,192100,7.26
2001-12-12,53.50,53.90,52.40,52.70,200200,6.97
2001-12-11,53.40,54.40,53.30,53.65,220600,7.10
2001-12-10,54.00,54.40,53.55,53.70,218000,7.11
2001-12-07,55.30,55.65,53.50,54.00,207100,7.15
2001-12-06,55.00,55.40,54.60,55.00,174000,7.28
2001-12-05,54.90,55.50,54.70,55.50,488200,7.34
2001-12-04,56.25,56.25,55.00,55.45,91200,7.34
2001-12-03,56.00,56.10,54.20,56.10,178400,7.42
2001-11-30,56.80,57.30,55.50,56.30,166100,7.45
2001-11-29,56.20,57.20,56.00,56.45,125700,7.47
2001-11-28,56.40,57.40,56.30,56.60,137900,7.49
2001-11-27,57.50,57.50,55.30,56.00,317000,7.41
2001-11-26,59.20,59.60,57.50,58.20,188000,7.70
2001-11-23,59.40,59.40,57.80,59.30,213100,7.85
2001-11-22,59.60,59.80,59.20,59.50,103000,7.87
2001-11-21,58.50,60.45,58.50,59.80,245100,7.91
2001-11-20,58.90,59.25,57.20,58.45,156200,7.73
2001-11-19,58.90,59.20,57.90,58.30,356300,7.71
2001-11-16,57.80,58.80,57.60,58.55,128900,7.75
2001-11-15,57.25,58.40,56.65,58.30,190100,7.71
2001-11-14,57.30,58.40,56.30,56.50,175700,7.48
2001-11-13,56.50,57.40,56.45,57.15,131900,7.56
2001-11-12,56.90,57.40,55.40,56.15,142700,7.43
2001-11-09,57.00,57.40,56.40,56.40,107000,7.46
2001-11-08,56.70,57.40,56.40,56.90,138800,7.53
2001-11-07,56.50,57.00,55.70,57.00,176700,7.54
2001-11-06,57.60,57.60,56.10,56.14,120500,7.43
2001-11-05,57.00,57.80,56.80,57.25,98900,7.58
2001-11-02,58.40,58.50,56.60,57.10,103900,7.56
2001-11-01,57.80,58.55,57.00,58.55,60600,7.75
2001-10-31,56.60,58.60,56.60,58.00,144200,7.67
2001-10-30,55.90,57.65,55.90,56.65,159900,7.50
2001-10-29,57.30,57.30,55.80,56.10,185800,7.42
2001-10-26,58.00,58.00,58.00,58.00,000,7.67
2001-10-25,59.50,59.70,57.70,58.00,122000,7.67
2001-10-24,59.10,59.99,59.00,59.20,152600,7.83
2001-10-23,59.80,59.80,59.00,59.40,181200,7.86
2001-10-22,59.30,59.85,58.70,59.85,94700,7.92
2001-10-19,58.50,59.00,57.40,59.00,90200,7.81
2001-10-18,58.40,59.00,58.05,58.50,123700,7.74
2001-10-17,60.10,60.60,59.20,59.20,120000,7.83
2001-10-16,58.65,58.65,58.65,58.65,000,7.76
2001-10-15,58.10,59.70,58.10,58.65,134800,7.76
2001-10-12,60.50,60.50,57.80,58.20,215200,7.70
2001-10-11,61.50,62.00,58.80,59.70,191100,7.90
2001-10-10,59.75,62.00,59.75,61.80,323900,8.18
2001-10-09,60.30,60.50,59.55,59.80,284100,7.91
2001-10-08,59.50,60.80,58.60,60.45,244500,8.00
2001-10-05,60.70,61.40,59.60,60.05,228100,7.95
2001-10-04,59.40,61.40,59.00,60.50,298800,8.01
2001-10-03,59.00,59.10,57.70,59.10,44500,7.82
2001-10-02,57.90,59.05,57.50,58.40,169300,7.73
2001-10-01,56.00,57.70,56.00,57.60,312900,7.62
2001-09-28,56.50,56.50,56.50,56.50,000,7.48
2001-09-27,55.00,57.40,54.70,56.50,255400,7.48
2001-09-26,53.70,56.00,53.40,54.60,110200,7.22
2001-09-25,53.70,55.35,52.90,54.20,220300,7.17
2001-09-24,53.00,54.50,51.70,54.45,229900,7.20
2001-09-21,52.00,52.00,48.50,51.50,725900,6.81
2001-09-20,56.50,56.70,53.40,53.60,421200,7.09
2001-09-19,56.80,57.20,55.50,56.10,297000,7.42
2001-09-18,57.20,57.50,55.50,56.80,168000,7.52
2001-09-17,54.00,58.40,52.80,57.10,426400,7.56
2001-09-14,56.00,56.55,54.20,54.45,333400,7.20
2001-09-13,55.00,56.60,53.30,55.60,205700,7.36
2001-09-12,50.80,55.50,50.80,54.70,366400,7.24
2001-09-11,55.70,56.90,50.90,52.00,302000,6.88
2001-09-10,56.30,57.10,53.10,55.30,535900,7.32
2001-09-07,57.80,58.40,56.10,56.10,298600,7.42
2001-09-06,59.20,59.50,57.55,58.10,317100,7.69
2001-09-05,60.00,60.00,58.90,58.90,166200,7.79
2001-09-04,60.30,61.00,59.20,59.95,232000,7.93
2001-09-03,60.30,60.35,59.10,60.05,212700,7.95
2001-08-31,60.00,60.80,60.00,60.20,204700,7.97
2001-08-30,60.30,60.55,60.00,60.05,128500,7.95
2001-08-29,60.10,61.25,60.10,60.30,196700,7.98
2001-08-28,61.20,61.20,60.10,60.15,118900,7.96
2001-08-27,62.05,62.05,60.55,61.00,152700,8.07
2001-08-24,60.80,62.00,60.60,62.00,180800,8.20
2001-08-23,62.00,62.05,60.55,61.20,182000,8.10
2001-08-22,60.70,62.45,60.60,61.50,246000,8.14
2001-08-21,61.50,61.70,60.70,60.90,141700,8.06
2001-08-20,60.25,61.90,60.10,61.30,234000,8.11
2001-08-17,61.50,62.05,60.00,60.35,245900,7.99
2001-08-16,60.00,62.20,59.95,61.50,281100,8.14
2001-08-15,60.85,61.20,60.05,60.10,138500,7.95
2001-08-14,61.00,61.90,60.90,61.25,205600,8.10
2001-08-13,60.80,61.65,60.55,61.50,155400,8.14
2001-08-10,61.00,61.45,60.45,60.50,166300,8.01
2001-08-09,61.20,62.00,60.40,60.55,210900,8.01
2001-08-08,61.00,62.00,60.60,61.50,184000,8.14
2001-08-07,60.75,61.75,60.50,61.20,179400,8.10
2001-08-06,60.70,61.75,60.50,61.00,235700,8.07
2001-08-03,61.50,62.15,60.70,61.65,151300,8.16
2001-08-02,62.30,63.20,61.15,61.30,171000,8.11
2001-08-01,62.00,62.45,61.50,62.35,167300,8.25
2001-07-31,61.50,62.55,61.00,62.35,238200,8.25
2001-07-30,61.20,61.70,60.80,61.50,175700,8.14
2001-07-27,60.00,60.90,60.00,60.85,141500,8.05
2001-07-26,60.20,60.25,59.90,60.12,326500,7.95
2001-07-25,61.30,61.95,59.80,60.00,390500,7.94
2001-07-24,63.20,63.20,61.25,61.25,507300,8.10
2001-07-23,63.65,64.10,62.70,63.40,269400,8.39
2001-07-20,64.00,64.10,63.50,63.85,289700,8.45
2001-07-19,64.10,64.25,63.60,63.95,315900,8.46
2001-07-18,64.20,64.30,63.50,63.90,381500,8.46
2001-07-17,63.20,64.55,63.20,64.25,533200,8.50
2001-07-16,63.20,64.35,63.20,63.70,662800,8.43
2001-07-13,61.90,61.90,61.90,61.90,000,8.19
2001-07-12,61.70,62.45,61.60,61.90,330600,8.19
2001-07-11,60.30,61.95,60.05,61.55,210800,8.14
2001-07-10,61.50,61.80,60.20,60.70,188300,8.03
2001-07-09,61.00,62.20,60.30,61.40,209500,8.12
2001-07-06,62.00,62.00,60.90,61.05,226900,8.08
2001-07-05,60.70,62.45,60.50,62.10,414100,8.22
2001-07-04,60.50,61.30,60.10,61.00,114200,8.07
2001-07-03,61.10,61.40,60.10,60.60,203500,8.02
2001-07-02,61.50,61.65,60.60,61.10,253400,8.08
2001-06-29,60.90,61.38,60.40,61.38,237000,8.12
2001-06-28,60.00,60.90,58.90,60.75,224300,8.04
2001-06-27,59.80,60.00,59.45,59.70,166200,7.90
2001-06-26,60.00,60.10,59.50,59.75,181500,7.91
2001-06-25,59.00,60.80,58.70,60.10,295500,7.95
2001-06-22,58.60,59.30,58.35,58.60,134500,7.75
2001-06-21,58.50,59.00,58.00,58.90,185000,7.79
2001-06-20,58.70,59.15,57.80,58.70,129600,7.77
2001-06-19,58.60,59.20,58.20,58.75,169300,7.77
2001-06-18,59.50,59.65,58.40,59.10,159500,7.82
2001-06-15,60.20,61.40,59.70,60.00,179900,7.94
2001-06-14,60.35,61.15,59.70,61.15,62500,8.09
2001-06-13,59.80,60.50,59.75,60.35,223600,7.99
2001-06-12,60.30,60.50,59.55,59.90,195900,7.93
2001-06-11,60.00,60.75,59.30,60.50,127700,8.01
2001-06-08,61.10,61.20,59.60,60.00,200400,7.94
2001-06-07,61.30,62.60,60.80,60.80,407500,8.04
2001-06-06,60.30,62.30,60.30,61.60,468100,8.15
2001-06-05,59.80,60.80,59.30,60.80,227400,8.04
2001-06-04,59.15,60.00,59.15,59.75,108400,7.91
2001-06-01,59.00,59.90,58.60,59.50,176600,7.87
2001-05-31,57.85,59.10,57.50,59.10,205900,7.82
2001-05-30,56.80,58.45,56.50,58.25,120400,7.71
2001-05-29,58.00,59.10,57.15,57.30,111600,7.58
2001-05-28,57.80,58.50,57.20,57.50,160700,7.61
2001-05-25,59.40,59.40,57.60,57.80,147000,7.65
2001-05-24,56.90,59.80,56.90,59.30,50900,7.85
2001-05-23,57.30,58.00,57.00,57.00,161300,7.54
2001-05-22,57.10,57.90,56.70,57.20,254300,7.57
2001-05-21,56.50,57.30,55.50,57.20,197400,7.57
2001-05-18,56.25,57.80,55.85,57.30,195200,7.05
2001-05-17,55.50,55.80,54.60,55.80,108700,6.86
2001-05-16,54.85,54.95,53.40,54.80,130300,6.74
2001-05-15,54.90,55.30,54.25,55.10,83500,6.78
2001-05-14,55.40,55.40,54.30,54.90,147700,6.75
2001-05-11,55.90,55.90,55.90,55.90,000,6.87
2001-05-10,55.10,56.60,54.85,55.90,85300,6.87
2001-05-09,55.15,55.15,55.15,55.15,000,6.78
2001-05-08,55.50,55.50,54.70,55.15,115300,6.78
2001-05-07,56.30,56.30,56.30,56.30,000,6.92
2001-05-04,56.20,56.20,55.50,56.30,89500,6.92
2001-05-03,56.50,56.80,56.20,56.30,96500,6.92
2001-05-02,57.10,57.10,55.70,56.55,82300,6.95
2001-05-01,56.65,56.65,56.65,56.65,000,6.97
2001-04-30,57.00,57.00,56.35,56.65,117900,6.97
2001-04-27,56.20,57.35,55.80,56.20,90000,6.91
2001-04-26,57.00,57.10,55.50,56.30,92200,6.92
2001-04-25,56.60,57.20,56.50,56.75,99700,6.98
2001-04-24,56.50,57.50,56.50,57.00,122800,7.01
2001-04-23,56.45,57.00,56.30,56.70,137500,6.97
2001-04-20,57.30,57.30,56.20,56.45,98700,6.94
2001-04-19,58.01,58.30,55.75,57.05,207100,7.02
2001-04-18,57.80,59.40,57.70,58.50,195400,7.19
2001-04-17,55.90,57.35,55.55,57.20,130100,7.03
2001-04-16,56.00,56.00,56.00,56.00,000,6.89
2001-04-13,56.00,56.00,56.00,56.00,000,6.89
2001-04-12,56.00,56.00,55.05,56.00,132500,6.89
2001-04-11,56.80,56.80,55.35,56.00,140700,6.89
2001-04-10,55.25,57.80,55.25,56.40,250800,6.94
2001-04-09,51.50,55.70,51.50,55.00,187800,6.76
2001-04-06,52.20,52.20,50.30,51.00,113400,6.27
2001-04-05,53.10,53.50,50.80,52.00,156100,6.39
2001-04-04,54.70,54.70,52.15,53.30,167000,6.55
2001-04-03,54.60,55.10,54.40,54.75,106100,6.73
2001-04-02,54.00,55.00,53.60,55.00,77000,6.76
2001-03-30,53.20,54.40,53.20,54.00,81700,6.64
2001-03-29,52.20,53.60,52.20,53.30,163500,6.55
2001-03-28,52.80,53.90,51.80,52.20,181100,6.42
2001-03-27,50.75,52.00,48.40,52.00,167800,6.39
2001-03-26,48.80,50.65,47.75,50.40,171200,5.70
2001-03-23,47.70,49.10,46.50,48.00,180200,5.43
2001-03-22,49.20,49.50,46.50,46.70,229100,5.28
2001-03-21,49.35,50.55,48.85,50.00,168200,5.65
2001-03-20,50.60,50.70,49.30,50.00,229100,5.65
2001-03-19,52.70,53.00,50.25,50.50,135700,5.71
2001-03-16,53.20,53.80,52.70,53.20,113400,6.02
2001-03-15,52.50,53.20,52.05,52.90,163700,5.98
2001-03-14,53.60,53.60,53.60,53.60,000,6.06
2001-03-13,53.00,54.20,53.00,53.60,209900,6.06
2001-03-12,54.00,54.00,52.85,53.30,141400,6.03
2001-03-09,54.30,54.30,53.75,54.00,96000,6.11
2001-03-08,55.00,55.10,53.55,54.10,128500,6.12
2001-03-07,54.90,55.40,54.60,54.95,115800,6.21
2001-03-06,55.90,55.90,54.35,54.90,108400,6.21
2001-03-05,56.00,56.60,55.50,55.70,100600,6.30
2001-03-02,55.80,56.30,55.40,56.30,101700,6.37
2001-03-01,55.70,56.30,55.45,55.65,140300,6.29
2001-02-28,55.80,56.25,55.50,55.50,93200,6.28
2001-02-27,55.80,55.80,54.80,55.60,131400,6.29
2001-02-26,55.50,56.00,55.20,55.45,77900,6.27
2001-02-23,56.00,56.00,55.30,55.61,126100,6.29
2001-02-22,55.20,56.20,55.20,55.60,165500,6.29
2001-02-21,55.50,56.60,55.10,55.60,113600,6.29
2001-02-20,56.20,56.80,55.80,56.10,117700,6.34
2001-02-19,56.80,57.00,55.90,56.30,123900,6.37
2001-02-16,58.20,58.50,56.60,56.75,125700,6.42
2001-02-15,58.50,58.55,57.80,58.30,180100,6.59
2001-02-14,57.80,58.70,57.80,58.55,170900,6.62
2001-02-13,57.40,58.45,57.30,58.20,167200,6.58
2001-02-12,55.50,57.15,54.80,57.00,218600,6.45
2001-02-09,57.30,57.30,55.55,55.70,189000,6.30
2001-02-08,58.20,58.20,55.40,56.40,356400,6.38
2001-02-07,59.15,59.30,58.00,58.80,123100,6.65
2001-02-06,59.25,59.75,58.60,59.10,163800,6.68
2001-02-05,58.20,59.30,57.80,59.25,203700,6.70
2001-02-02,59.00,59.00,57.70,58.40,165300,6.60
2001-02-01,59.30,59.60,58.50,59.15,159900,6.69
2001-01-31,59.25,59.45,58.80,59.30,137000,6.71
2001-01-30,59.55,59.55,58.60,58.80,145200,6.65
2001-01-29,59.70,59.99,59.20,59.45,217800,6.72
2001-01-26,60.20,60.20,60.20,60.20,000,6.81
2001-01-25,60.00,60.40,59.65,60.20,200000,6.81
2001-01-24,60.00,60.00,60.00,60.00,000,6.78
2001-01-23,59.75,60.30,59.75,60.00,200400,6.78
2001-01-22,58.50,59.65,58.50,59.65,194900,6.75
2001-01-19,58.20,58.90,58.05,58.50,249800,6.62
2001-01-18,57.60,58.30,57.20,58.20,356500,6.58
2001-01-17,60.10,60.30,57.80,58.20,465700,6.58
2001-01-16,60.70,60.70,60.00,60.10,218700,6.80
2001-01-15,60.40,60.50,59.90,60.00,222800,6.78
2001-01-12,61.00,61.10,60.00,60.05,176700,6.79
2001-01-11,59.90,60.60,59.60,60.60,197900,6.85
2001-01-10,60.00,60.60,59.85,60.30,115500,6.82
2001-01-09,60.00,61.35,59.70,60.05,201300,6.79
2001-01-08,59.50,60.80,59.20,59.60,161100,6.74
2001-01-05,59.70,60.60,59.30,60.00,181000,6.78
2001-01-04,63.50,63.80,58.60,60.30,677700,6.82
2001-01-03,63.10,64.50,63.00,63.60,259300,7.19
2001-01-02,63.90,64.55,63.00,63.00,171700,7.12
2001-01-01,64.80,64.80,64.80,64.80,000,7.33
2000-12-29,64.50,64.90,63.40,64.80,151100,7.33
2000-12-28,64.20,64.90,63.45,64.10,154800,7.25
2000-12-27,62.90,64.40,62.90,64.30,211700,7.27
2000-12-26,62.95,62.95,62.95,62.95,000,7.12
2000-12-25,62.95,62.95,62.95,62.95,000,7.12
2000-12-22,61.20,63.10,61.20,62.95,132200,7.12
2000-12-21,62.00,62.40,60.80,61.60,222100,6.97
2000-12-20,61.65,62.90,61.50,62.30,219500,7.05
2000-12-19,62.30,63.10,61.25,62.50,158000,7.07
2000-12-18,60.50,62.20,60.50,62.00,234700,7.01
2000-12-15,60.35,61.20,60.20,60.90,208500,6.89
2000-12-14,60.75,60.90,59.60,60.80,395800,6.88
2000-12-13,61.30,61.70,60.40,60.50,201900,6.84
2000-12-12,61.70,61.70,60.60,61.00,213800,6.90
2000-12-11,62.30,62.30,61.35,61.80,276000,6.99
2000-12-08,63.70,64.00,61.50,62.15,220400,7.03
2000-12-07,62.20,63.75,61.70,63.70,199000,7.20
2000-12-06,64.80,64.80,61.30,61.90,204300,7.00
2000-12-05,64.75,65.50,64.65,65.20,213900,7.37
2000-12-04,66.15,66.20,64.30,65.00,251500,7.35
2000-12-01,65.60,66.45,64.40,66.30,358600,7.50
2000-11-30,65.30,66.85,64.65,65.65,498900,7.42
2000-11-29,63.40,65.60,63.40,65.10,763500,7.36
2000-11-28,63.25,64.50,63.15,64.10,239300,7.25
2000-11-27,64.50,64.50,63.05,63.40,236500,7.17
2000-11-24,64.20,64.99,63.20,64.50,278400,7.29
2000-11-23,63.80,64.99,63.80,64.40,602800,7.28
2000-11-22,63.90,64.15,62.65,63.70,263800,7.20
2000-11-21,61.00,63.95,61.00,63.90,261900,7.23
2000-11-20,61.20,62.20,61.00,61.30,177600,6.93
2000-11-17,60.80,61.90,60.60,61.20,157200,6.92
2000-11-16,61.80,61.80,60.60,60.85,160700,6.88
2000-11-15,62.20,62.40,60.60,60.90,163800,6.89
2000-11-14,61.80,61.80,61.80,61.80,000,6.99
2000-11-13,63.30,64.25,61.60,61.80,325000,6.99
2000-11-10,63.50,64.40,63.40,64.00,284600,7.24
2000-11-09,63.80,64.40,63.60,63.90,335500,7.23
2000-11-08,63.20,64.25,63.20,64.05,531300,7.24
2000-11-07,61.30,63.60,61.30,63.40,317100,7.17
2000-11-06,62.10,62.95,61.40,61.70,380300,6.98
2000-11-03,61.80,62.60,61.50,62.30,350400,7.05
2000-11-02,60.50,62.15,60.50,61.80,539800,6.99
2000-11-01,59.95,61.40,59.50,60.70,125400,6.86
2000-10-31,59.85,59.85,59.85,59.85,000,6.77
2000-10-30,60.20,60.80,59.60,59.85,184300,6.77
2000-10-27,60.00,61.10,59.70,60.60,269100,6.85
2000-10-26,59.00,60.50,59.00,60.10,257900,6.80
2000-10-25,58.70,59.80,58.60,59.70,166400,6.75
2000-10-24,58.70,59.70,58.70,59.15,202100,6.69
2000-10-23,59.70,60.20,58.30,58.50,207900,6.62
2000-10-20,58.20,59.75,57.60,59.30,228900,6.71
2000-10-19,58.30,60.20,57.20,58.25,311800,6.59
2000-10-18,58.50,59.70,58.40,59.00,217300,6.67
2000-10-17,59.50,60.30,59.45,59.65,323300,6.75
2000-10-16,60.10,60.20,59.30,59.80,258700,6.76
2000-10-13,59.00,61.41,59.00,60.30,371500,6.82
2000-10-12,60.20,61.80,59.80,60.00,877100,6.78
2000-10-11,58.25,60.80,58.25,60.00,758200,6.78
2000-10-10,58.50,59.70,57.50,59.40,254900,6.72
2000-10-09,60.00,60.00,59.00,59.40,290800,6.72
2000-10-06,59.30,60.40,59.00,59.90,553800,6.77
2000-10-05,57.00,59.30,57.00,59.00,230100,6.67
2000-10-04,56.65,57.70,56.20,57.60,150200,6.51
2000-10-03,57.15,57.15,57.15,57.15,000,6.46
2000-10-02,59.00,59.00,56.60,57.15,142000,6.46
2000-09-29,58.70,59.10,58.10,58.10,165300,6.57
2000-09-28,58.30,58.70,57.10,58.35,230300,6.60
2000-09-27,57.60,59.00,57.60,58.15,215300,6.58
2000-09-26,57.20,58.15,57.20,57.50,307500,6.50
2000-09-25,56.50,57.50,54.60,57.00,246600,6.45
2000-09-22,53.50,56.99,53.20,56.05,336000,6.34
2000-09-21,54.50,55.15,52.80,53.50,223900,6.05
2000-09-20,54.95,56.10,54.30,54.75,189200,6.19
2000-09-19,52.05,54.90,52.05,54.30,180700,6.14
2000-09-18,53.00,54.20,52.75,53.05,199900,6.00
2000-09-15,54.00,54.00,52.50,52.95,194200,5.99
2000-09-14,56.40,56.40,53.40,54.00,228400,6.11
2000-09-13,55.60,56.40,55.55,55.80,181700,6.31
2000-09-12,55.60,56.85,55.30,55.65,296300,6.29
2000-09-11,55.00,56.30,54.45,55.80,222100,6.31
2000-09-08,55.70,55.90,54.45,54.90,159900,6.21
2000-09-07,53.55,55.50,53.40,55.30,184500,6.25
2000-09-06,54.50,54.70,53.00,53.40,237500,6.04
2000-09-05,55.45,55.50,54.20,54.70,230100,6.19
2000-09-04,55.50,55.80,54.70,55.00,214500,6.22
2000-09-01,54.70,55.60,52.30,55.05,327600,6.23
2000-08-31,55.85,56.20,53.60,53.90,289400,6.10
2000-08-30,55.90,56.00,55.10,55.40,195100,6.26
2000-08-29,56.25,57.10,55.60,55.60,247600,6.29
2000-08-28,56.70,57.50,56.00,56.30,175000,6.37
2000-08-25,57.05,57.65,55.80,56.70,177600,6.41
2000-08-24,58.25,58.60,56.80,57.45,155000,6.50
2000-08-23,57.00,58.15,56.70,58.15,254100,6.58
2000-08-22,57.50,57.90,56.35,57.10,229700,6.46
2000-08-21,56.80,57.90,56.30,57.30,309200,6.48
2000-08-18,57.30,57.30,56.20,57.10,249800,6.46
2000-08-17,59.70,60.30,56.10,57.40,531900,6.49
2000-08-16,58.80,59.05,57.60,58.80,212900,6.65
2000-08-15,58.10,59.10,57.80,58.60,127400,6.63
2000-08-14,57.20,58.60,57.20,58.25,178200,6.59
2000-08-11,57.90,57.90,56.60,57.30,200500,6.48
2000-08-10,58.50,58.70,57.40,57.40,273800,6.49
2000-08-09,59.60,59.60,59.60,59.60,000,6.74
2000-08-08,59.30,59.98,59.00,59.60,380200,6.74
2000-08-07,60.00,60.00,58.60,59.20,229900,6.69
2000-08-04,59.95,60.20,59.10,59.70,432700,6.75
2000-08-03,59.70,60.80,58.80,59.60,559200,6.74
2000-08-02,58.80,60.60,58.80,60.20,500300,6.81
2000-08-01,60.00,60.05,58.80,59.05,402600,6.68
2000-07-31,58.50,60.70,58.20,60.60,767300,6.85
2000-07-28,56.50,59.40,56.40,58.85,639000,6.65
2000-07-27,57.20,57.20,57.20,57.20,000,6.47
2000-07-26,56.70,57.65,55.90,57.20,296000,6.47
2000-07-25,57.20,57.40,55.90,56.20,440300,6.36
2000-07-24,56.30,56.30,56.30,56.30,000,6.37
2000-07-21,57.45,57.60,56.00,56.30,272800,6.37
2000-07-20,57.20,57.95,56.60,56.90,287600,6.43
2000-07-19,56.70,57.95,56.70,57.60,304500,6.51
2000-07-18,56.50,58.10,56.40,57.20,1440900,6.47
2000-07-17,56.70,57.00,54.90,56.10,244300,6.34
2000-07-14,55.20,58.30,55.10,57.00,797700,6.45
2000-07-13,54.70,55.35,54.20,55.20,384900,6.24
2000-07-12,54.50,55.00,53.70,54.25,360200,6.13
2000-07-11,54.75,55.05,54.40,54.70,210100,6.19
2000-07-10,54.70,55.30,54.60,54.60,380500,6.17
2000-07-07,53.00,53.00,53.00,53.00,000,5.99
2000-07-06,52.35,53.50,51.70,53.00,226600,5.99
2000-07-05,52.10,53.10,51.90,52.60,182100,5.95
2000-07-04,51.75,53.50,51.30,52.60,196400,5.95
2000-07-03,51.00,51.80,50.25,51.80,197900,5.86
2000-06-30,50.45,52.10,50.40,51.40,189500,5.81
2000-06-29,52.00,52.00,50.10,50.65,238700,5.73
2000-06-28,49.50,52.40,49.50,51.90,362400,5.87
2000-06-27,52.50,52.50,49.95,50.00,338200,5.65
2000-06-26,54.60,55.80,53.50,53.50,268400,6.05
2000-06-23,55.00,56.20,54.80,55.00,493900,6.22
2000-06-22,55.60,55.90,54.80,54.80,151300,6.20
2000-06-21,56.70,56.90,55.90,56.20,396700,6.36
2000-06-20,57.00,57.40,55.75,56.50,257700,6.39
2000-06-19,56.30,56.30,56.30,56.30,000,6.37
2000-06-16,55.50,56.65,55.25,56.30,251300,6.37
2000-06-15,54.10,56.55,54.10,55.80,365400,6.31
2000-06-14,53.20,54.05,52.05,53.95,231700,6.10
2000-06-13,53.50,54.45,52.55,52.80,138100,5.97
2000-06-12,53.20,54.00,53.20,53.80,5700,6.08
2000-06-09,52.50,53.60,52.50,53.60,167400,6.06
2000-06-08,54.70,54.70,52.45,52.70,207000,5.96
2000-06-07,55.50,56.60,54.40,54.70,273500,6.19
2000-06-06,55.00,56.35,54.80,55.40,337200,6.26
2000-06-05,56.00,56.00,55.05,55.40,155700,6.26
2000-06-02,55.20,56.85,54.75,56.70,278500,6.41
2000-06-01,54.00,55.70,54.00,55.50,64300,6.28
2000-05-31,54.70,55.20,53.50,55.00,398200,6.22
2000-05-30,56.60,56.60,56.60,56.60,000,6.40
2000-05-29,55.60,57.10,55.60,56.60,288200,6.29
2000-05-26,56.50,56.70,55.55,56.10,244100,6.24
2000-05-25,57.75,58.90,57.30,58.20,496700,6.05
2000-05-24,56.10,57.60,56.10,57.60,620700,5.99
2000-05-23,57.00,57.40,56.40,56.70,268500,5.90
2000-05-22,56.30,57.70,56.30,57.10,307000,5.94
2000-05-19,56.50,57.30,56.50,57.20,330500,5.95
2000-05-18,56.00,57.05,56.00,56.99,270100,5.93
2000-05-17,56.30,57.57,56.25,57.25,3376800,5.95
2000-05-16,55.50,57.10,55.50,56.55,338000,5.88
2000-05-15,56.90,57.10,55.50,55.50,4005900,5.77
2000-05-12,57.00,57.40,56.80,57.00,392700,5.93
2000-05-11,55.20,57.60,55.00,57.10,2600300,5.94
2000-05-10,54.75,56.65,54.70,56.60,6122400,5.89
2000-05-09,55.40,55.40,55.40,55.40,000,5.76
2000-05-08,55.20,55.45,54.80,55.40,2008100,5.76
2000-05-05,54.70,55.20,54.50,55.20,291200,5.74
2000-05-04,54.30,54.60,53.60,54.40,2334400,5.66
2000-05-03,53.80,55.15,53.60,54.75,267300,5.69
2000-05-02,55.00,55.25,53.70,54.40,297400,5.66
2000-05-01,54.35,54.35,54.35,54.35,000,5.65
2000-04-28,54.00,54.35,52.85,54.35,186100,5.65
2000-04-27,53.50,54.30,53.00,54.30,189600,5.65
2000-04-26,54.00,54.00,52.80,53.50,190000,5.56
2000-04-25,53.75,54.30,53.50,54.00,172200,5.62
2000-04-24,54.20,54.20,54.20,54.20,000,5.64
2000-04-21,54.20,54.20,54.20,54.20,000,5.64
2000-04-20,53.80,54.70,53.80,54.20,206300,5.64
2000-04-19,54.50,54.50,53.60,54.05,366600,5.62
2000-04-18,53.80,54.20,52.40,54.00,322500,5.62
2000-04-17,50.40,53.50,50.20,53.40,388500,5.55
2000-04-14,54.00,55.00,51.70,52.95,428200,5.51
2000-04-13,54.00,54.50,53.20,54.00,373200,5.62
2000-04-12,54.30,55.20,53.80,55.05,641300,5.73
2000-04-11,51.00,54.20,51.00,54.20,495500,5.64
2000-04-10,51.50,51.90,50.60,51.80,143100,5.39
2000-04-07,50.80,52.05,49.90,52.05,221700,5.41
2000-04-06,52.10,52.10,50.20,50.65,269800,5.27
2000-04-05,52.50,52.50,50.40,52.30,427300,5.44
2000-04-04,53.00,53.60,52.00,52.90,383700,5.50
2000-04-03,53.00,53.40,52.30,53.15,359300,5.53
2000-03-31,51.70,53.45,51.60,53.40,463000,5.55
2000-03-30,51.60,51.95,51.10,51.95,414500,5.40
2000-03-29,51.50,52.15,51.00,51.70,294400,5.38
2000-03-28,51.00,52.10,51.00,52.00,406000,5.41
2000-03-27,51.00,51.80,50.30,51.15,267600,5.32
2000-03-24,50.00,51.50,50.00,50.75,539000,5.28
2000-03-23,48.80,49.30,47.90,48.20,210900,5.01
2000-03-22,49.50,50.40,49.00,49.20,474000,5.12
2000-03-21,47.90,50.50,47.90,50.50,388500,5.25
2000-03-20,48.10,48.10,46.20,47.75,275400,4.97
2000-03-17,50.50,50.60,47.80,49.50,373700,5.15
2000-03-16,48.70,50.40,48.70,50.30,584400,5.23
2000-03-15,45.10,49.00,44.80,49.00,511100,5.10
2000-03-14,43.50,46.50,43.50,46.00,378800,4.78
2000-03-13,43.90,44.50,42.60,44.50,271200,4.63
2000-03-10,44.30,44.80,42.80,43.20,376900,4.49
2000-03-09,43.30,45.20,43.03,44.40,274000,4.62
2000-03-08,44.51,45.00,43.60,43.65,356200,4.54
2000-03-07,46.30,46.50,44.80,45.40,349000,4.72
2000-03-06,47.80,48.05,47.10,47.40,200200,4.93
2000-03-03,48.30,48.50,47.30,48.20,269700,5.01
2000-03-02,47.70,47.95,45.90,47.80,239900,4.97
2000-03-01,46.95,47.80,45.80,47.20,298100,4.91
2000-02-29,46.50,47.00,45.50,46.40,279200,4.83
2000-02-28,46.50,48.00,46.00,47.00,314800,4.89
2000-02-25,50.00,50.20,47.50,48.10,466400,5.00
2000-02-24,53.50,53.50,49.50,50.40,612700,5.24
2000-02-23,52.30,55.10,51.30,54.20,1359500,5.64
2000-02-22,46.90,51.95,45.10,51.80,1131600,5.39
2000-02-21,47.00,47.40,46.70,46.90,290500,4.88
2000-02-18,48.00,48.30,46.60,48.00,457700,4.99
2000-02-17,47.80,48.40,46.70,48.30,375300,5.02
2000-02-16,46.00,48.10,45.70,48.10,689500,5.00
2000-02-15,44.50,46.35,44.40,45.35,619200,4.72
2000-02-14,44.30,45.20,44.10,44.40,405700,4.62
2000-02-11,44.30,45.20,43.40,43.60,672600,4.53
2000-02-10,42.40,44.00,42.20,43.60,510700,4.53
2000-02-09,42.90,43.00,41.90,42.00,614500,4.37
2000-02-08,41.80,42.90,41.50,42.60,423200,4.43
2000-02-07,42.00,42.00,41.15,41.40,429000,4.31
2000-02-04,41.50,42.20,41.20,41.50,591600,4.32
2000-02-03,42.00,42.20,41.16,41.30,676500,4.30
2000-02-02,43.50,43.50,41.55,41.75,468500,4.34
2000-02-01,43.30,43.30,41.90,42.10,506500,4.38
2000-01-31,44.50,44.50,42.80,43.00,491900,4.47
2000-01-28,45.20,45.40,44.20,44.50,506000,4.63
2000-01-27,46.00,46.00,44.30,44.80,574100,4.66
2000-01-26,46.80,47.70,45.30,45.85,639900,4.77
2000-01-25,47.80,47.90,47.00,47.25,331300,4.91
2000-01-24,48.70,49.50,48.20,48.80,404300,5.08
2000-01-21,50.40,50.50,48.70,48.90,345800,5.09
2000-01-20,48.30,50.50,48.10,50.30,543300,5.23
2000-01-19,48.00,48.00,46.40,47.90,491700,4.98
2000-01-18,47.60,48.90,47.30,47.80,495900,4.97
2000-01-17,49.90,49.90,47.55,47.80,609300,4.97
2000-01-14,50.30,50.80,49.40,49.75,611400,5.17
2000-01-13,51.20,51.90,49.90,50.70,513200,5.27
2000-01-12,50.90,51.30,50.30,51.30,329300,5.34
2000-01-11,50.20,50.20,50.20,50.20,000,5.22
2000-01-10,49.00,50.20,47.80,50.20,710800,5.22
2000-01-07,49.00,49.80,48.40,49.40,670300,5.14
2000-01-06,48.10,49.30,48.10,49.00,644700,5.10
2000-01-05,46.00,48.00,46.00,48.00,510500,4.99
2000-01-04,48.30,48.30,45.60,46.30,920600,4.82
2000-01-03,49.70,49.70,47.80,48.40,884600,5.03